date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-04-02 09:30:00,40.39,40.46,39.83,39.84,139400.0,29.9932,30.0451,29.5773,29.5847,139400.0
2012-04-02 10:00:00,39.84,40.03,39.84,39.92,143400.0,29.5847,29.7258,29.5847,29.6442,143400.0
2012-04-02 10:30:00,39.93,39.99,39.84,39.97,76100.0,29.6516,29.6961,29.5847,29.6813,76100.0
2012-04-02 11:00:00,39.98,40.04,39.89,39.99,110100.0,29.6887,29.7333,29.6219,29.6961,110100.0
2012-04-02 11:30:00,39.99,40.12,39.99,40.12,58300.0,29.6961,29.7927,29.6961,29.7927,58300.0
2012-04-02 12:00:00,40.12,40.29,40.12,40.27,73100.0,29.7927,29.9189,29.7927,29.9041,73100.0
2012-04-02 12:30:00,40.27,40.27,40.16,40.18,78000.0,29.9041,29.9041,29.8224,29.8372,78000.0
2012-04-02 13:00:00,40.18,40.2,40.12,40.14,53200.0,29.8372,29.8521,29.7927,29.8075,53200.0
2012-04-02 13:30:00,40.15,40.21,40.15,40.16,58800.0,29.8149,29.8595,29.8149,29.8224,58800.0
2012-04-02 14:00:00,40.17,40.17,40.1,40.11,615300.0,29.8298,29.8298,29.7778,29.7852,615300.0
2012-04-02 14:30:00,40.12,40.16,40.11,40.15,112800.0,29.7927,29.8224,29.7852,29.8149,112800.0
2012-04-02 15:00:00,40.15,40.15,40.11,40.12,136300.0,29.8149,29.8149,29.7852,29.7927,136300.0
2012-04-02 15:30:00,40.11,40.12,39.87,39.89,590500.0,29.7852,29.7927,29.607,29.6219,590500.0
2012-04-03 09:30:00,39.81,40.0,39.54,39.6,260700.0,29.5625,29.7036,29.362,29.4065,260700.0
2012-04-03 10:00:00,39.62,39.63,39.39,39.49,276200.0,29.4214,29.4288,29.2506,29.3248,276200.0
2012-04-03 10:30:00,39.49,39.55,39.43,39.51,247500.0,29.3248,29.3694,29.2803,29.3397,247500.0
2012-04-03 11:00:00,39.51,39.51,39.35,39.42,215800.0,29.3397,29.3397,29.2209,29.2729,215800.0
2012-04-03 11:30:00,39.43,39.45,39.32,39.37,135900.0,29.2803,29.2951,29.1986,29.2357,135900.0
2012-04-03 12:00:00,39.37,39.38,39.01,39.01,369700.0,29.2357,29.2432,28.9684,28.9684,369700.0
2012-04-03 12:30:00,39.02,39.27,38.97,39.27,252900.0,28.9758,29.1615,28.9387,29.1615,252900.0
2012-04-03 13:00:00,39.27,39.33,39.25,39.33,98300.0,29.1615,29.206,29.1466,29.206,98300.0
2012-04-03 13:30:00,39.33,39.34,39.27,39.27,154500.0,29.206,29.2134,29.1615,29.1615,154500.0
2012-04-03 14:00:00,39.28,39.28,39.02,39.04,235100.0,29.1689,29.1689,28.9758,28.9907,235100.0
2012-04-03 14:30:00,39.05,39.15,38.98,39.1,249500.0,28.9981,29.0724,28.9461,29.0352,249500.0
2012-04-03 15:00:00,39.11,39.2,39.02,39.02,261200.0,29.0427,29.1095,28.9758,28.9758,261200.0
2012-04-03 15:30:00,39.03,39.17,39.02,39.07,632800.0,28.9832,29.0872,28.9758,29.013,632800.0
2012-04-04 09:30:00,38.78,38.78,38.56,38.58,161400.0,28.7976,28.7976,28.6342,28.6491,161400.0
2012-04-04 10:00:00,38.57,38.62,38.42,38.48,435100.0,28.6417,28.6788,28.5303,28.5748,435100.0
2012-04-04 10:30:00,38.47,38.47,38.28,38.29,209900.0,28.5674,28.5674,28.4263,28.4337,209900.0
2012-04-04 11:00:00,38.29,38.53,38.29,38.46,124100.0,28.4337,28.612,28.4337,28.56,124100.0
2012-04-04 11:30:00,38.46,38.47,38.33,38.35,150000.0,28.56,28.5674,28.4634,28.4783,150000.0
2012-04-04 12:00:00,38.35,38.43,38.33,38.41,134700.0,28.4783,28.5377,28.4634,28.5228,134700.0
2012-04-04 12:30:00,38.41,38.45,38.37,38.44,119500.0,28.5228,28.5525,28.4931,28.5451,119500.0
2012-04-04 13:00:00,38.44,38.46,38.38,38.41,85100.0,28.5451,28.56,28.5006,28.5228,85100.0
2012-04-04 13:30:00,38.41,38.55,38.38,38.55,88500.0,28.5228,28.6268,28.5006,28.6268,88500.0
2012-04-04 14:00:00,38.55,38.59,38.52,38.55,138600.0,28.6268,28.6565,28.6045,28.6268,138600.0
2012-04-04 14:30:00,38.54,38.61,38.52,38.58,164000.0,28.6194,28.6714,28.6045,28.6491,164000.0
2012-04-04 15:00:00,38.59,38.71,38.57,38.68,242400.0,28.6565,28.7456,28.6417,28.7233,242400.0
2012-04-04 15:30:00,38.68,38.79,38.66,38.66,352000.0,28.7233,28.805,28.7085,28.7085,352000.0
2012-04-05 09:30:00,38.48,38.79,38.42,38.63,110600.0,28.5748,28.805,28.5303,28.6862,110600.0
2012-04-05 10:00:00,38.62,38.62,38.46,38.57,126900.0,28.6788,28.6788,28.56,28.6417,126900.0
2012-04-05 10:30:00,38.57,38.68,38.54,38.65,135800.0,28.6417,28.7233,28.6194,28.7011,135800.0
2012-04-05 11:00:00,38.65,38.72,38.65,38.7,66600.0,28.7011,28.753,28.7011,28.7382,66600.0
2012-04-05 11:30:00,38.69,38.73,38.63,38.71,162200.0,28.7308,28.7605,28.6862,28.7456,162200.0
2012-04-05 12:00:00,38.71,38.78,38.67,38.69,65300.0,28.7456,28.7976,28.7159,28.7308,65300.0
2012-04-05 12:30:00,38.69,38.71,38.64,38.71,61200.0,28.7308,28.7456,28.6936,28.7456,61200.0
2012-04-05 13:00:00,38.7,38.76,38.7,38.72,48300.0,28.7382,28.7827,28.7382,28.753,48300.0
2012-04-05 13:30:00,38.72,38.79,38.68,38.72,63600.0,28.753,28.805,28.7233,28.753,63600.0
2012-04-05 14:00:00,38.72,38.81,38.72,38.81,96700.0,28.753,28.8199,28.753,28.8199,96700.0
2012-04-05 14:30:00,38.81,38.81,38.73,38.78,56900.0,28.8199,28.8199,28.7605,28.7976,56900.0
2012-04-05 15:00:00,38.78,38.79,38.7,38.75,87800.0,28.7976,28.805,28.7382,28.7753,87800.0
2012-04-05 15:30:00,38.75,38.83,38.72,38.78,323900.0,28.7753,28.8347,28.753,28.7976,323900.0
2012-04-09 09:30:00,38.29,38.29,37.88,38.01,198200.0,28.4337,28.4337,28.1293,28.2258,198200.0
2012-04-09 10:00:00,38.01,38.26,38.0,38.2,206300.0,28.2258,28.4115,28.2184,28.3669,206300.0
2012-04-09 10:30:00,38.2,38.3,38.18,38.19,122100.0,28.3669,28.4412,28.352,28.3595,122100.0
2012-04-09 11:00:00,38.19,38.19,38.08,38.12,110300.0,28.3595,28.3595,28.2778,28.3075,110300.0
2012-04-09 11:30:00,38.11,38.18,38.11,38.15,118500.0,28.3001,28.352,28.3001,28.3298,118500.0
2012-04-09 12:00:00,38.15,38.15,38.08,38.13,82000.0,28.3298,28.3298,28.2778,28.3149,82000.0
2012-04-09 12:30:00,38.14,38.18,38.1,38.18,120400.0,28.3223,28.352,28.2926,28.352,120400.0
2012-04-09 13:00:00,38.18,38.18,38.09,38.1,115200.0,28.352,28.352,28.2852,28.2926,115200.0
2012-04-09 13:30:00,38.1,38.21,38.1,38.2,55000.0,28.2926,28.3743,28.2926,28.3669,55000.0
2012-04-09 14:00:00,38.2,38.21,38.15,38.19,89300.0,28.3669,28.3743,28.3298,28.3595,89300.0
2012-04-09 14:30:00,38.19,38.21,38.11,38.11,169200.0,28.3595,28.3743,28.3001,28.3001,169200.0
2012-04-09 15:00:00,38.12,38.13,38.07,38.1,177900.0,28.3075,28.3149,28.2704,28.2926,177900.0
2012-04-09 15:30:00,38.1,38.11,38.01,38.02,574300.0,28.2926,28.3001,28.2258,28.2332,574300.0
2012-04-10 09:30:00,37.91,38.23,37.8,38.13,127800.0,28.1515,28.3892,28.0699,28.3149,127800.0
2012-04-10 10:00:00,38.13,38.17,37.95,38.07,117600.0,28.3149,28.3446,28.1813,28.2704,117600.0
2012-04-10 10:30:00,38.06,38.21,38.05,38.09,170500.0,28.2629,28.3743,28.2555,28.2852,170500.0
2012-04-10 11:00:00,38.09,38.13,37.97,37.97,136900.0,28.2852,28.3149,28.1961,28.1961,136900.0
2012-04-10 11:30:00,37.98,38.01,37.73,37.8,135500.0,28.2035,28.2258,28.0179,28.0699,135500.0
2012-04-10 12:00:00,37.8,37.84,37.68,37.8,123800.0,28.0699,28.0996,27.9808,28.0699,123800.0
2012-04-10 12:30:00,37.79,37.84,37.7,37.75,79500.0,28.0624,28.0996,27.9956,28.0327,79500.0
2012-04-10 13:00:00,37.75,37.82,37.62,37.64,103400.0,28.0327,28.0847,27.9362,27.951,103400.0
2012-04-10 13:30:00,37.64,37.67,37.57,37.64,96300.0,27.951,27.9733,27.8991,27.951,96300.0
2012-04-10 14:00:00,37.64,37.72,37.57,37.65,85400.0,27.951,28.0105,27.8991,27.9585,85400.0
2012-04-10 14:30:00,37.64,37.7,37.52,37.67,89500.0,27.951,27.9956,27.8619,27.9733,89500.0
2012-04-10 15:00:00,37.67,37.69,37.59,37.6,156100.0,27.9733,27.9882,27.9139,27.9213,156100.0
2012-04-10 15:30:00,37.6,37.75,37.6,37.61,419600.0,27.9213,28.0327,27.9213,27.9288,419600.0
2012-04-11 09:30:00,37.97,38.04,37.9,38.01,124300.0,28.1961,28.2481,28.1441,28.2258,124300.0
2012-04-11 10:00:00,38.0,38.17,37.99,38.1,240500.0,28.2184,28.3446,28.211,28.2926,240500.0
2012-04-11 10:30:00,38.1,38.29,38.1,38.23,115000.0,28.2926,28.4337,28.2926,28.3892,115000.0
2012-04-11 11:00:00,38.24,38.26,38.13,38.18,115300.0,28.3966,28.4115,28.3149,28.352,115300.0
2012-04-11 11:30:00,38.18,38.18,38.05,38.08,123500.0,28.352,28.352,28.2555,28.2778,123500.0
2012-04-11 12:00:00,38.08,38.1,38.04,38.07,90700.0,28.2778,28.2926,28.2481,28.2704,90700.0
2012-04-11 12:30:00,38.07,38.1,38.03,38.1,66000.0,28.2704,28.2926,28.2407,28.2926,66000.0
2012-04-11 13:00:00,38.09,38.15,38.04,38.05,58800.0,28.2852,28.3298,28.2481,28.2555,58800.0
2012-04-11 13:30:00,38.06,38.08,38.02,38.04,122600.0,28.2629,28.2778,28.2332,28.2481,122600.0
2012-04-11 14:00:00,38.05,38.09,37.98,38.07,183300.0,28.2555,28.2852,28.2035,28.2704,183300.0
2012-04-11 14:30:00,38.08,38.11,38.01,38.02,136000.0,28.2778,28.3001,28.2258,28.2332,136000.0
2012-04-11 15:00:00,38.02,38.03,37.87,37.92,160200.0,28.2332,28.2407,28.1218,28.159,160200.0
2012-04-11 15:30:00,37.93,37.98,37.87,37.93,165600.0,28.1664,28.2035,28.1218,28.1664,165600.0
2012-04-12 09:30:00,38.07,38.3,37.87,38.24,146000.0,28.2704,28.4412,28.1218,28.3966,146000.0
2012-04-12 10:00:00,38.24,38.41,38.22,38.4,458000.0,28.3966,28.5228,28.3818,28.5154,458000.0
2012-04-12 10:30:00,38.4,38.59,38.38,38.58,182800.0,28.5154,28.6565,28.5006,28.6491,182800.0
2012-04-12 11:00:00,38.56,38.66,38.56,38.59,117400.0,28.6342,28.7085,28.6342,28.6565,117400.0
2012-04-12 11:30:00,38.59,38.63,38.53,38.62,84800.0,28.6565,28.6862,28.612,28.6788,84800.0
2012-04-12 12:00:00,38.62,38.79,38.61,38.77,97600.0,28.6788,28.805,28.6714,28.7902,97600.0
2012-04-12 12:30:00,38.77,38.82,38.76,38.82,163900.0,28.7902,28.8273,28.7827,28.8273,163900.0
2012-04-12 13:00:00,38.82,38.94,38.82,38.92,224300.0,28.8273,28.9164,28.8273,28.9016,224300.0
2012-04-12 13:30:00,38.91,38.92,38.81,38.82,170600.0,28.8941,28.9016,28.8199,28.8273,170600.0
2012-04-12 14:00:00,38.82,38.93,38.82,38.91,88000.0,28.8273,28.909,28.8273,28.8941,88000.0
2012-04-12 14:30:00,38.92,38.93,38.87,38.93,101700.0,28.9016,28.909,28.8644,28.909,101700.0
2012-04-12 15:00:00,38.93,38.98,38.92,38.94,130200.0,28.909,28.9461,28.9016,28.9164,130200.0
2012-04-12 15:30:00,38.94,38.95,38.82,38.84,312400.0,28.9164,28.9238,28.8273,28.8422,312400.0
2012-04-13 09:30:00,38.75,38.88,38.64,38.64,211600.0,28.7753,28.8719,28.6936,28.6936,211600.0
2012-04-13 10:00:00,38.66,38.67,38.4,38.43,119800.0,28.7085,28.7159,28.5154,28.5377,119800.0
2012-04-13 10:30:00,38.42,38.53,38.3,38.45,127200.0,28.5303,28.612,28.4412,28.5525,127200.0
2012-04-13 11:00:00,38.45,38.49,38.35,38.39,118300.0,28.5525,28.5822,28.4783,28.508,118300.0
2012-04-13 11:30:00,38.39,38.53,38.36,38.44,123500.0,28.508,28.612,28.4857,28.5451,123500.0
2012-04-13 12:00:00,38.44,38.45,38.36,38.36,59900.0,28.5451,28.5525,28.4857,28.4857,59900.0
2012-04-13 12:30:00,38.37,38.41,38.36,38.4,67700.0,28.4931,28.5228,28.4857,28.5154,67700.0
2012-04-13 13:00:00,38.4,38.4,38.33,38.34,59900.0,28.5154,28.5154,28.4634,28.4709,59900.0
2012-04-13 13:30:00,38.34,38.43,38.34,38.35,71800.0,28.4709,28.5377,28.4709,28.4783,71800.0
2012-04-13 14:00:00,38.34,38.36,38.29,38.3,96400.0,28.4709,28.4857,28.4337,28.4412,96400.0
2012-04-13 14:30:00,38.3,38.35,38.22,38.25,154500.0,28.4412,28.4783,28.3818,28.404,154500.0
2012-04-13 15:00:00,38.24,38.3,38.14,38.16,120200.0,28.3966,28.4412,28.3223,28.3372,120200.0
2012-04-13 15:30:00,38.15,38.22,38.04,38.04,402800.0,28.3298,28.3818,28.2481,28.2481,402800.0
2012-04-16 09:30:00,38.2,38.52,37.85,37.92,305000.0,28.3669,28.6045,28.107,28.159,305000.0
2012-04-16 10:00:00,37.93,38.08,37.86,38.07,116700.0,28.1664,28.2778,28.1144,28.2704,116700.0
2012-04-16 10:30:00,38.06,38.14,38.03,38.09,160400.0,28.2629,28.3223,28.2407,28.2852,160400.0
2012-04-16 11:00:00,38.09,38.14,38.05,38.1,61100.0,28.2852,28.3223,28.2555,28.2926,61100.0
2012-04-16 11:30:00,38.1,38.1,37.99,38.02,40200.0,28.2926,28.2926,28.211,28.2332,40200.0
2012-04-16 12:00:00,38.02,38.15,38.02,38.12,61000.0,28.2332,28.3298,28.2332,28.3075,61000.0
2012-04-16 12:30:00,38.12,38.15,38.05,38.13,81200.0,28.3075,28.3298,28.2555,28.3149,81200.0
2012-04-16 13:00:00,38.13,38.16,38.06,38.09,60300.0,28.3149,28.3372,28.2629,28.2852,60300.0
2012-04-16 13:30:00,38.09,38.2,38.08,38.11,121500.0,28.2852,28.3669,28.2778,28.3001,121500.0
2012-04-16 14:00:00,38.11,38.16,38.09,38.11,59300.0,28.3001,28.3372,28.2852,28.3001,59300.0
2012-04-16 14:30:00,38.11,38.18,38.06,38.07,157100.0,28.3001,28.352,28.2629,28.2704,157100.0
2012-04-16 15:00:00,38.07,38.09,38.02,38.04,152000.0,28.2704,28.2852,28.2332,28.2481,152000.0
2012-04-16 15:30:00,38.03,38.07,37.87,37.93,315200.0,28.2407,28.2704,28.1218,28.1664,315200.0
2012-04-17 09:30:00,38.19,38.5,38.11,38.43,224200.0,28.3595,28.5897,28.3001,28.5377,224200.0
2012-04-17 10:00:00,38.43,38.62,38.39,38.54,194400.0,28.5377,28.6788,28.508,28.6194,194400.0
2012-04-17 10:30:00,38.54,38.56,38.48,38.5,69300.0,28.6194,28.6342,28.5748,28.5897,69300.0
2012-04-17 11:00:00,38.51,38.6,38.51,38.57,73200.0,28.5971,28.6639,28.5971,28.6417,73200.0
2012-04-17 11:30:00,38.57,38.65,38.56,38.61,53900.0,28.6417,28.7011,28.6342,28.6714,53900.0
2012-04-17 12:00:00,38.6,38.6,38.53,38.55,264700.0,28.6639,28.6639,28.612,28.6268,264700.0
2012-04-17 12:30:00,38.55,38.58,38.53,38.53,127100.0,28.6268,28.6491,28.612,28.612,127100.0
2012-04-17 13:00:00,38.54,38.55,38.5,38.54,111100.0,28.6194,28.6268,28.5897,28.6194,111100.0
2012-04-17 13:30:00,38.55,38.56,38.49,38.55,188000.0,28.6268,28.6342,28.5822,28.6268,188000.0
2012-04-17 14:00:00,38.55,38.59,38.52,38.57,130900.0,28.6268,28.6565,28.6045,28.6417,130900.0
2012-04-17 14:30:00,38.57,38.63,38.56,38.59,109900.0,28.6417,28.6862,28.6342,28.6565,109900.0
2012-04-17 15:00:00,38.58,38.71,38.57,38.7,125800.0,28.6491,28.7456,28.6417,28.7382,125800.0
2012-04-17 15:30:00,38.7,38.75,38.64,38.65,409100.0,28.7382,28.7753,28.6936,28.7011,409100.0
2012-04-18 09:30:00,38.27,38.46,38.07,38.35,195000.0,28.4189,28.56,28.2704,28.4783,195000.0
2012-04-18 10:00:00,38.35,38.37,38.16,38.32,177300.0,28.4783,28.4931,28.3372,28.456,177300.0
2012-04-18 10:30:00,38.33,38.52,38.3,38.41,194200.0,28.4634,28.6045,28.4412,28.5228,194200.0
2012-04-18 11:00:00,38.41,38.43,38.25,38.3,129200.0,28.5228,28.5377,28.404,28.4412,129200.0
2012-04-18 11:30:00,38.3,38.31,38.23,38.27,76000.0,28.4412,28.4486,28.3892,28.4189,76000.0
2012-04-18 12:00:00,38.27,38.36,38.26,38.3,114800.0,28.4189,28.4857,28.4115,28.4412,114800.0
2012-04-18 12:30:00,38.3,38.31,38.15,38.16,204000.0,28.4412,28.4486,28.3298,28.3372,204000.0
2012-04-18 13:00:00,38.17,38.31,38.14,38.19,130300.0,28.3446,28.4486,28.3223,28.3595,130300.0
2012-04-18 13:30:00,38.18,38.2,38.12,38.14,58600.0,28.352,28.3669,28.3075,28.3223,58600.0
2012-04-18 14:00:00,38.14,38.32,38.13,38.3,145300.0,28.3223,28.456,28.3149,28.4412,145300.0
2012-04-18 14:30:00,38.3,38.44,38.3,38.43,90300.0,28.4412,28.5451,28.4412,28.5377,90300.0
2012-04-18 15:00:00,38.43,38.5,38.42,38.43,105600.0,28.5377,28.5897,28.5303,28.5377,105600.0
2012-04-18 15:30:00,38.42,38.44,38.37,38.38,172700.0,28.5303,28.5451,28.4931,28.5006,172700.0
2012-04-19 09:30:00,38.31,38.54,38.26,38.54,150700.0,28.4486,28.6194,28.4115,28.6194,150700.0
2012-04-19 10:00:00,38.52,38.6,38.28,38.59,210500.0,28.6045,28.6639,28.4263,28.6565,210500.0
2012-04-19 10:30:00,38.59,38.85,38.58,38.69,196900.0,28.6565,28.8496,28.6491,28.7308,196900.0
2012-04-19 11:00:00,38.68,38.7,38.51,38.53,165500.0,28.7233,28.7382,28.5971,28.612,165500.0
2012-04-19 11:30:00,38.53,38.7,38.5,38.66,263500.0,28.612,28.7382,28.5897,28.7085,263500.0
2012-04-19 12:00:00,38.66,38.67,38.44,38.54,152100.0,28.7085,28.7159,28.5451,28.6194,152100.0
2012-04-19 12:30:00,38.53,38.6,38.46,38.46,278700.0,28.612,28.6639,28.56,28.56,278700.0
2012-04-19 13:00:00,38.45,38.52,38.44,38.46,180300.0,28.5525,28.6045,28.5451,28.56,180300.0
2012-04-19 13:30:00,38.47,38.55,38.34,38.35,138600.0,28.5674,28.6268,28.4709,28.4783,138600.0
2012-04-19 14:00:00,38.36,38.4,38.15,38.15,162100.0,28.4857,28.5154,28.3298,28.3298,162100.0
2012-04-19 14:30:00,38.15,38.21,38.02,38.17,149400.0,28.3298,28.3743,28.2332,28.3446,149400.0
2012-04-19 15:00:00,38.17,38.28,38.14,38.25,111400.0,28.3446,28.4263,28.3223,28.404,111400.0
2012-04-19 15:30:00,38.25,38.36,38.23,38.28,343300.0,28.404,28.4857,28.3892,28.4263,343300.0
2012-04-20 09:30:00,38.32,38.45,38.08,38.16,485000.0,28.456,28.5525,28.2778,28.3372,485000.0
2012-04-20 10:00:00,38.16,38.16,38.06,38.15,502500.0,28.3372,28.3372,28.2629,28.3298,502500.0
2012-04-20 10:30:00,38.14,38.18,38.09,38.13,285100.0,28.3223,28.352,28.2852,28.3149,285100.0
2012-04-20 11:00:00,38.12,38.13,38.0,38.01,186200.0,28.3075,28.3149,28.2184,28.2258,186200.0
2012-04-20 11:30:00,38.01,38.02,37.85,37.88,183500.0,28.2258,28.2332,28.107,28.1293,183500.0
2012-04-20 12:00:00,37.89,37.95,37.88,37.91,80000.0,28.1367,28.1813,28.1293,28.1515,80000.0
2012-04-20 12:30:00,37.92,37.94,37.83,37.87,98100.0,28.159,28.1738,28.0921,28.1218,98100.0
2012-04-20 13:00:00,37.87,37.88,37.8,37.81,39900.0,28.1218,28.1293,28.0699,28.0773,39900.0
2012-04-20 13:30:00,37.81,37.84,37.8,37.84,66000.0,28.0773,28.0996,28.0699,28.0996,66000.0
2012-04-20 14:00:00,37.85,37.96,37.8,37.96,183800.0,28.107,28.1887,28.0699,28.1887,183800.0
2012-04-20 14:30:00,37.95,37.99,37.94,37.95,138900.0,28.1813,28.211,28.1738,28.1813,138900.0
2012-04-20 15:00:00,37.95,37.95,37.8,37.82,345500.0,28.1813,28.1813,28.0699,28.0847,345500.0
2012-04-20 15:30:00,37.82,37.87,37.75,37.8,589000.0,28.0847,28.1218,28.0327,28.0699,589000.0
2012-04-23 09:30:00,37.44,37.46,37.12,37.14,183300.0,27.8025,27.8174,27.5649,27.5798,183300.0
2012-04-23 10:00:00,37.15,37.16,36.95,37.08,273000.0,27.5872,27.5946,27.4387,27.5352,273000.0
2012-04-23 10:30:00,37.06,37.15,37.02,37.13,118300.0,27.5203,27.5872,27.4906,27.5723,118300.0
2012-04-23 11:00:00,37.12,37.2,37.11,37.16,189700.0,27.5649,27.6243,27.5575,27.5946,189700.0
2012-04-23 11:30:00,37.16,37.23,37.14,37.16,129800.0,27.5946,27.6466,27.5798,27.5946,129800.0
2012-04-23 12:00:00,37.16,37.21,37.13,37.19,167200.0,27.5946,27.6317,27.5723,27.6169,167200.0
2012-04-23 12:30:00,37.2,37.2,37.09,37.15,191400.0,27.6243,27.6243,27.5426,27.5872,191400.0
2012-04-23 13:00:00,37.15,37.18,37.1,37.13,167000.0,27.5872,27.6095,27.5501,27.5723,167000.0
2012-04-23 13:30:00,37.14,37.14,37.02,37.07,117400.0,27.5798,27.5798,27.4906,27.5278,117400.0
2012-04-23 14:00:00,37.07,37.1,36.96,37.03,222700.0,27.5278,27.5501,27.4461,27.4981,222700.0
2012-04-23 14:30:00,37.04,37.08,37.0,37.05,252900.0,27.5055,27.5352,27.4758,27.5129,252900.0
2012-04-23 15:00:00,37.05,37.21,37.02,37.21,195900.0,27.5129,27.6317,27.4906,27.6317,195900.0
2012-04-23 15:30:00,37.2,37.29,37.18,37.23,350800.0,27.6243,27.6911,27.6095,27.6466,350800.0
2012-04-24 09:30:00,37.49,37.73,37.38,37.58,419300.0,27.8397,28.0179,27.758,27.9065,419300.0
2012-04-24 10:00:00,37.57,37.64,37.43,37.49,315500.0,27.8991,27.951,27.7951,27.8397,315500.0
2012-04-24 10:30:00,37.49,37.67,37.48,37.54,197000.0,27.8397,27.9733,27.8322,27.8768,197000.0
2012-04-24 11:00:00,37.54,37.78,37.49,37.68,223800.0,27.8768,28.055,27.8397,27.9808,223800.0
2012-04-24 11:30:00,37.68,37.73,37.59,37.69,231400.0,27.9808,28.0179,27.9139,27.9882,231400.0
2012-04-24 12:00:00,37.69,37.69,37.62,37.65,74600.0,27.9882,27.9882,27.9362,27.9585,74600.0
2012-04-24 12:30:00,37.65,37.66,37.5,37.5,111600.0,27.9585,27.9659,27.8471,27.8471,111600.0
2012-04-24 13:00:00,37.5,37.52,37.39,37.39,114600.0,27.8471,27.8619,27.7654,27.7654,114600.0
2012-04-24 13:30:00,37.39,37.42,37.29,37.29,124800.0,27.7654,27.7877,27.6911,27.6911,124800.0
2012-04-24 14:00:00,37.28,37.41,37.27,37.31,151100.0,27.6837,27.7803,27.6763,27.706,151100.0
2012-04-24 14:30:00,37.31,37.52,37.31,37.51,170200.0,27.706,27.8619,27.706,27.8545,170200.0
2012-04-24 15:00:00,37.5,37.51,37.35,37.41,151200.0,27.8471,27.8545,27.7357,27.7803,151200.0
2012-04-24 15:30:00,37.41,37.55,37.41,37.46,393600.0,27.7803,27.8842,27.7803,27.8174,393600.0
2012-04-25 09:30:00,37.9,37.95,37.64,37.74,254100.0,28.1441,28.1813,27.951,28.0253,254100.0
2012-04-25 10:00:00,37.74,37.75,37.49,37.5,379500.0,28.0253,28.0327,27.8397,27.8471,379500.0
2012-04-25 10:30:00,37.49,37.51,37.45,37.46,156800.0,27.8397,27.8545,27.81,27.8174,156800.0
2012-04-25 11:00:00,37.47,37.54,37.41,37.53,141100.0,27.8248,27.8768,27.7803,27.8694,141100.0
2012-04-25 11:30:00,37.54,37.54,37.41,37.45,188800.0,27.8768,27.8768,27.7803,27.81,188800.0
2012-04-25 12:00:00,37.45,37.47,37.4,37.42,96500.0,27.81,27.8248,27.7728,27.7877,96500.0
2012-04-25 12:30:00,37.43,37.5,37.36,37.5,123300.0,27.7951,27.8471,27.7431,27.8471,123300.0
2012-04-25 13:00:00,37.5,37.64,37.49,37.61,213000.0,27.8471,27.951,27.8397,27.9288,213000.0
2012-04-25 13:30:00,37.61,37.67,37.59,37.66,188700.0,27.9288,27.9733,27.9139,27.9659,188700.0
2012-04-25 14:00:00,37.66,37.77,37.64,37.74,121100.0,27.9659,28.0476,27.951,28.0253,121100.0
2012-04-25 14:30:00,37.74,37.76,37.6,37.72,112000.0,28.0253,28.0402,27.9213,28.0105,112000.0
2012-04-25 15:00:00,37.72,37.76,37.7,37.71,140300.0,28.0105,28.0402,27.9956,28.003,140300.0
2012-04-25 15:30:00,37.72,37.83,37.71,37.81,222500.0,28.0105,28.0921,28.003,28.0773,222500.0
2012-04-26 09:30:00,37.78,38.24,37.78,38.11,159400.0,28.055,28.3966,28.055,28.3001,159400.0
2012-04-26 10:00:00,38.1,38.24,38.08,38.2,71800.0,28.2926,28.3966,28.2778,28.3669,71800.0
2012-04-26 10:30:00,38.2,38.25,38.02,38.02,116700.0,28.3669,28.404,28.2332,28.2332,116700.0
2012-04-26 11:00:00,38.02,38.24,38.01,38.23,66500.0,28.2332,28.3966,28.2258,28.3892,66500.0
2012-04-26 11:30:00,38.23,38.26,38.17,38.24,57700.0,28.3892,28.4115,28.3446,28.3966,57700.0
2012-04-26 12:00:00,38.23,38.33,38.21,38.32,120600.0,28.3892,28.4634,28.3743,28.456,120600.0
2012-04-26 12:30:00,38.32,38.32,38.23,38.29,44200.0,28.456,28.456,28.3892,28.4337,44200.0
2012-04-26 13:00:00,38.29,38.41,38.29,38.37,78100.0,28.4337,28.5228,28.4337,28.4931,78100.0
2012-04-26 13:30:00,38.37,38.47,38.33,38.46,72500.0,28.4931,28.5674,28.4634,28.56,72500.0
2012-04-26 14:00:00,38.45,38.55,38.4,38.55,126900.0,28.5525,28.6268,28.5154,28.6268,126900.0
2012-04-26 14:30:00,38.55,38.56,38.48,38.48,85200.0,28.6268,28.6342,28.5748,28.5748,85200.0
2012-04-26 15:00:00,38.48,38.57,38.48,38.55,130000.0,28.5748,28.6417,28.5748,28.6268,130000.0
2012-04-26 15:30:00,38.55,38.55,38.34,38.39,383300.0,28.6268,28.6268,28.4709,28.508,383300.0
2012-04-27 09:30:00,38.54,38.71,38.37,38.59,170000.0,28.6194,28.7456,28.4931,28.6565,170000.0
2012-04-27 10:00:00,38.58,38.58,38.34,38.46,67400.0,28.6491,28.6491,28.4709,28.56,67400.0
2012-04-27 10:30:00,38.46,38.73,38.44,38.7,96800.0,28.56,28.7605,28.5451,28.7382,96800.0
2012-04-27 11:00:00,38.71,38.72,38.63,38.66,96500.0,28.7456,28.753,28.6862,28.7085,96500.0
2012-04-27 11:30:00,38.67,38.73,38.66,38.73,93300.0,28.7159,28.7605,28.7085,28.7605,93300.0
2012-04-27 12:00:00,38.73,38.76,38.71,38.74,56600.0,28.7605,28.7827,28.7456,28.7679,56600.0
2012-04-27 12:30:00,38.74,38.77,38.72,38.77,44700.0,28.7679,28.7902,28.753,28.7902,44700.0
2012-04-27 13:00:00,38.77,38.87,38.76,38.87,65200.0,28.7902,28.8644,28.7827,28.8644,65200.0
2012-04-27 13:30:00,38.86,39.05,38.86,39.05,208200.0,28.857,28.9981,28.857,28.9981,208200.0
2012-04-27 14:00:00,39.04,39.04,38.89,38.89,120900.0,28.9907,28.9907,28.8793,28.8793,120900.0
2012-04-27 14:30:00,38.89,39.09,38.85,39.06,250200.0,28.8793,29.0278,28.8496,29.0055,250200.0
2012-04-27 15:00:00,39.05,39.11,38.91,38.91,196200.0,28.9981,29.0427,28.8941,28.8941,196200.0
2012-04-27 15:30:00,38.92,38.98,38.8,38.97,546900.0,28.9016,28.9461,28.8125,28.9387,546900.0
2012-04-30 09:30:00,38.91,38.97,38.79,38.86,169900.0,28.8941,28.9387,28.805,28.857,169900.0
2012-04-30 10:00:00,38.86,39.04,38.79,38.95,191400.0,28.857,28.9907,28.805,28.9238,191400.0
2012-04-30 10:30:00,38.94,38.97,38.89,38.95,77900.0,28.9164,28.9387,28.8793,28.9238,77900.0
2012-04-30 11:00:00,38.95,38.97,38.84,38.89,137600.0,28.9238,28.9387,28.8422,28.8793,137600.0
2012-04-30 11:30:00,38.89,39.0,38.83,39.0,79900.0,28.8793,28.961,28.8347,28.961,79900.0
2012-04-30 12:00:00,39.0,39.01,38.89,38.89,48200.0,28.961,28.9684,28.8793,28.8793,48200.0
2012-04-30 12:30:00,38.89,38.93,38.82,38.82,64900.0,28.8793,28.909,28.8273,28.8273,64900.0
2012-04-30 13:00:00,38.83,38.87,38.8,38.86,102100.0,28.8347,28.8644,28.8125,28.857,102100.0
2012-04-30 13:30:00,38.85,38.92,38.85,38.89,116700.0,28.8496,28.9016,28.8496,28.8793,116700.0
2012-04-30 14:00:00,38.89,38.94,38.83,38.87,75800.0,28.8793,28.9164,28.8347,28.8644,75800.0
2012-04-30 14:30:00,38.86,38.96,38.84,38.95,104000.0,28.857,28.9313,28.8422,28.9238,104000.0
2012-04-30 15:00:00,38.95,38.98,38.87,38.97,218400.0,28.9238,28.9461,28.8644,28.9387,218400.0
2012-04-30 15:30:00,38.98,39.0,38.89,38.97,379000.0,28.9461,28.961,28.8793,28.9387,379000.0
2012-05-01 09:30:00,39.15,39.22,38.86,38.86,133300.0,29.0724,29.1243,28.857,28.857,133300.0
2012-05-01 10:00:00,38.91,39.28,38.9,39.19,78000.0,28.8941,29.1689,28.8867,29.1021,78000.0
2012-05-01 10:30:00,39.19,39.23,39.1,39.1,42600.0,29.1021,29.1318,29.0352,29.0352,42600.0
2012-05-01 11:00:00,39.1,39.21,39.08,39.15,210400.0,29.0352,29.1169,29.0204,29.0724,210400.0
2012-05-01 11:30:00,39.16,39.3,39.15,39.27,39000.0,29.0798,29.1837,29.0724,29.1615,39000.0
2012-05-01 12:00:00,39.27,39.31,39.24,39.27,64100.0,29.1615,29.1912,29.1392,29.1615,64100.0
2012-05-01 12:30:00,39.27,39.28,39.17,39.21,52000.0,29.1615,29.1689,29.0872,29.1169,52000.0
2012-05-01 13:00:00,39.2,39.21,39.13,39.15,73600.0,29.1095,29.1169,29.0575,29.0724,73600.0
2012-05-01 13:30:00,39.14,39.17,39.06,39.1,92400.0,29.0649,29.0872,29.0055,29.0352,92400.0
2012-05-01 14:00:00,39.09,39.16,39.06,39.12,110600.0,29.0278,29.0798,29.0055,29.0501,110600.0
2012-05-01 14:30:00,39.13,39.16,39.1,39.13,101100.0,29.0575,29.0798,29.0352,29.0575,101100.0
2012-05-01 15:00:00,39.14,39.18,39.1,39.12,111500.0,29.0649,29.0946,29.0352,29.0501,111500.0
2012-05-01 15:30:00,39.13,39.14,39.01,39.03,208700.0,29.0575,29.0649,28.9684,28.9832,208700.0
2012-05-02 09:30:00,38.8,39.02,38.65,38.98,90300.0,28.8125,28.9758,28.7011,28.9461,90300.0
2012-05-02 10:00:00,39.01,39.02,38.77,38.77,64700.0,28.9684,28.9758,28.7902,28.7902,64700.0
2012-05-02 10:30:00,38.77,38.89,38.74,38.83,56600.0,28.7902,28.8793,28.7679,28.8347,56600.0
2012-05-02 11:00:00,38.83,38.84,38.78,38.81,43100.0,28.8347,28.8422,28.7976,28.8199,43100.0
2012-05-02 11:30:00,38.82,38.87,38.82,38.82,53400.0,28.8273,28.8644,28.8273,28.8273,53400.0
2012-05-02 12:00:00,38.82,38.98,38.8,38.95,38100.0,28.8273,28.9461,28.8125,28.9238,38100.0
2012-05-02 12:30:00,38.95,38.97,38.9,38.95,45900.0,28.9238,28.9387,28.8867,28.9238,45900.0
2012-05-02 13:00:00,38.94,38.96,38.9,38.91,42200.0,28.9164,28.9313,28.8867,28.8941,42200.0
2012-05-02 13:30:00,38.92,39.0,38.91,38.99,34800.0,28.9016,28.961,28.8941,28.9535,34800.0
2012-05-02 14:00:00,38.99,39.03,38.96,39.03,61600.0,28.9535,28.9832,28.9313,28.9832,61600.0
2012-05-02 14:30:00,39.02,39.02,38.97,39.0,53200.0,28.9758,28.9758,28.9387,28.961,53200.0
2012-05-02 15:00:00,39.0,39.01,38.9,38.94,127000.0,28.961,28.9684,28.8867,28.9164,127000.0
2012-05-02 15:30:00,38.95,39.08,38.93,39.0,223100.0,28.9238,29.0204,28.909,28.961,223100.0
2012-05-03 09:30:00,38.76,39.11,38.76,38.97,140300.0,28.7827,29.0427,28.7827,28.9387,140300.0
2012-05-03 10:00:00,38.97,38.97,38.64,38.71,50800.0,28.9387,28.9387,28.6936,28.7456,50800.0
2012-05-03 10:30:00,38.71,38.74,38.63,38.72,40800.0,28.7456,28.7679,28.6862,28.753,40800.0
2012-05-03 11:00:00,38.71,38.77,38.68,38.73,42700.0,28.7456,28.7902,28.7233,28.7605,42700.0
2012-05-03 11:30:00,38.73,38.75,38.54,38.56,64900.0,28.7605,28.7753,28.6194,28.6342,64900.0
2012-05-03 12:00:00,38.56,38.57,38.43,38.51,102400.0,28.6342,28.6417,28.5377,28.5971,102400.0
2012-05-03 12:30:00,38.51,38.52,38.33,38.34,80900.0,28.5971,28.6045,28.4634,28.4709,80900.0
2012-05-03 13:00:00,38.33,38.36,38.28,38.34,88100.0,28.4634,28.4857,28.4263,28.4709,88100.0
2012-05-03 13:30:00,38.34,38.34,38.19,38.22,262200.0,28.4709,28.4709,28.3595,28.3818,262200.0
2012-05-03 14:00:00,38.21,38.25,38.18,38.18,166300.0,28.3743,28.404,28.352,28.352,166300.0
2012-05-03 14:30:00,38.18,38.23,38.12,38.18,207400.0,28.352,28.3892,28.3075,28.352,207400.0
2012-05-03 15:00:00,38.17,38.33,38.13,38.27,225900.0,28.3446,28.4634,28.3149,28.4189,225900.0
2012-05-03 15:30:00,38.27,38.32,38.19,38.2,500900.0,28.4189,28.456,28.3595,28.3669,500900.0
2012-05-04 09:30:00,38.0,38.12,37.7,37.75,268300.0,28.2184,28.3075,27.9956,28.0327,268300.0
2012-05-04 10:00:00,37.74,37.83,37.58,37.58,118600.0,28.0253,28.0921,27.9065,27.9065,118600.0
2012-05-04 10:30:00,37.6,37.82,37.54,37.81,80500.0,27.9213,28.0847,27.8768,28.0773,80500.0
2012-05-04 11:00:00,37.82,37.82,37.6,37.61,61000.0,28.0847,28.0847,27.9213,27.9288,61000.0
2012-05-04 11:30:00,37.6,37.6,37.45,37.59,141000.0,27.9213,27.9213,27.81,27.9139,141000.0
2012-05-04 12:00:00,37.58,37.68,37.51,37.53,186000.0,27.9065,27.9808,27.8545,27.8694,186000.0
2012-05-04 12:30:00,37.54,37.58,37.46,37.51,54900.0,27.8768,27.9065,27.8174,27.8545,54900.0
2012-05-04 13:00:00,37.52,37.62,37.51,37.6,104900.0,27.8619,27.9362,27.8545,27.9213,104900.0
2012-05-04 13:30:00,37.61,37.65,37.57,37.59,45000.0,27.9288,27.9585,27.8991,27.9139,45000.0
2012-05-04 14:00:00,37.59,37.59,37.48,37.51,59100.0,27.9139,27.9139,27.8322,27.8545,59100.0
2012-05-04 14:30:00,37.52,37.53,37.39,37.49,82500.0,27.8619,27.8694,27.7654,27.8397,82500.0
2012-05-04 15:00:00,37.49,37.55,37.48,37.52,75500.0,27.8397,27.8842,27.8322,27.8619,75500.0
2012-05-04 15:30:00,37.52,37.66,37.49,37.5,339900.0,27.8619,27.9659,27.8397,27.8471,339900.0
2012-05-07 09:30:00,37.53,37.56,37.2,37.54,146600.0,27.8694,27.8916,27.6243,27.8768,146600.0
2012-05-07 10:00:00,37.56,37.63,37.4,37.4,132600.0,27.8916,27.9436,27.7728,27.7728,132600.0
2012-05-07 10:30:00,37.41,37.61,37.38,37.56,43500.0,27.7803,27.9288,27.758,27.8916,43500.0
2012-05-07 11:00:00,37.56,37.66,37.48,37.48,78800.0,27.8916,27.9659,27.8322,27.8322,78800.0
2012-05-07 11:30:00,37.49,37.5,37.39,37.44,77800.0,27.8397,27.8471,27.7654,27.8025,77800.0
2012-05-07 12:00:00,37.44,37.49,37.43,37.45,32300.0,27.8025,27.8397,27.7951,27.81,32300.0
2012-05-07 12:30:00,37.46,37.51,37.45,37.48,41200.0,27.8174,27.8545,27.81,27.8322,41200.0
2012-05-07 13:00:00,37.5,37.52,37.42,37.45,65300.0,27.8471,27.8619,27.7877,27.81,65300.0
2012-05-07 13:30:00,37.44,37.52,37.43,37.47,23500.0,27.8025,27.8619,27.7951,27.8248,23500.0
2012-05-07 14:00:00,37.48,37.49,37.38,37.39,43000.0,27.8322,27.8397,27.758,27.7654,43000.0
2012-05-07 14:30:00,37.4,37.41,37.33,37.34,99800.0,27.7728,27.7803,27.7208,27.7283,99800.0
2012-05-07 15:00:00,37.34,37.45,37.34,37.42,130200.0,27.7283,27.81,27.7283,27.7877,130200.0
2012-05-07 15:30:00,37.43,37.48,37.35,37.43,222100.0,27.7951,27.8322,27.7357,27.7951,222100.0
2012-05-08 09:30:00,37.12,37.2,36.92,37.03,139400.0,27.5649,27.6243,27.4164,27.4981,139400.0
2012-05-08 10:00:00,37.04,37.04,36.85,36.88,158300.0,27.5055,27.5055,27.3644,27.3867,158300.0
2012-05-08 10:30:00,36.87,36.88,36.69,36.88,154900.0,27.3793,27.3867,27.2456,27.3867,154900.0
2012-05-08 11:00:00,36.87,36.87,36.7,36.82,121400.0,27.3793,27.3793,27.253,27.3421,121400.0
2012-05-08 11:30:00,36.82,37.07,36.81,36.93,74200.0,27.3421,27.5278,27.3347,27.4238,74200.0
2012-05-08 12:00:00,36.93,36.95,36.81,36.86,126700.0,27.4238,27.4387,27.3347,27.3718,126700.0
2012-05-08 12:30:00,36.86,36.88,36.77,36.78,94500.0,27.3718,27.3867,27.305,27.3124,94500.0
2012-05-08 13:00:00,36.79,37.06,36.79,37.06,42500.0,27.3198,27.5203,27.3198,27.5203,42500.0
2012-05-08 13:30:00,37.06,37.17,37.02,37.16,114200.0,27.5203,27.602,27.4906,27.5946,114200.0
2012-05-08 14:00:00,37.17,37.19,37.06,37.16,57100.0,27.602,27.6169,27.5203,27.5946,57100.0
2012-05-08 14:30:00,37.17,37.36,37.14,37.3,139200.0,27.602,27.7431,27.5798,27.6986,139200.0
2012-05-08 15:00:00,37.29,37.57,37.26,37.52,300000.0,27.6911,27.8991,27.6689,27.8619,300000.0
2012-05-08 15:30:00,37.52,37.57,37.4,37.44,256700.0,27.8619,27.8991,27.7728,27.8025,256700.0
2012-05-09 09:30:00,36.62,36.96,36.5,36.67,505300.0,27.1936,27.4461,27.1045,27.2307,505300.0
2012-05-09 10:00:00,36.66,36.74,36.3,36.32,401100.0,27.2233,27.2827,26.956,26.9708,401100.0
2012-05-09 10:30:00,36.32,36.78,36.29,36.74,329600.0,26.9708,27.3124,26.9486,27.2827,329600.0
2012-05-09 11:00:00,36.74,37.19,36.74,37.05,442400.0,27.2827,27.6169,27.2827,27.5129,442400.0
2012-05-09 11:30:00,37.05,37.22,37.02,37.13,127200.0,27.5129,27.6392,27.4906,27.5723,127200.0
2012-05-09 12:00:00,37.14,37.16,37.03,37.09,102800.0,27.5798,27.5946,27.4981,27.5426,102800.0
2012-05-09 12:30:00,37.09,37.1,36.91,36.98,79000.0,27.5426,27.5501,27.409,27.4609,79000.0
2012-05-09 13:00:00,36.97,37.13,36.93,37.02,112700.0,27.4535,27.5723,27.4238,27.4906,112700.0
2012-05-09 13:30:00,37.03,37.26,37.0,37.25,282800.0,27.4981,27.6689,27.4758,27.6614,282800.0
2012-05-09 14:00:00,37.26,37.27,37.09,37.2,220100.0,27.6689,27.6763,27.5426,27.6243,220100.0
2012-05-09 14:30:00,37.2,37.23,37.1,37.1,134300.0,27.6243,27.6466,27.5501,27.5501,134300.0
2012-05-09 15:00:00,37.1,37.13,37.02,37.02,186200.0,27.5501,27.5723,27.4906,27.4906,186200.0
2012-05-09 15:30:00,37.02,37.19,37.01,37.1,619400.0,27.4906,27.6169,27.4832,27.5501,619400.0
2012-05-10 09:30:00,37.37,37.37,36.75,36.99,424300.0,27.7505,27.7505,27.2901,27.4684,424300.0
2012-05-10 10:00:00,36.97,37.25,36.65,36.68,370700.0,27.4535,27.6614,27.2159,27.2382,370700.0
2012-05-10 10:30:00,36.67,36.81,36.61,36.65,154400.0,27.2307,27.3347,27.1862,27.2159,154400.0
2012-05-10 11:00:00,36.66,36.75,36.58,36.75,188400.0,27.2233,27.2901,27.1639,27.2901,188400.0
2012-05-10 11:30:00,36.74,36.78,36.55,36.64,150600.0,27.2827,27.3124,27.1416,27.2085,150600.0
2012-05-10 12:00:00,36.64,36.74,36.58,36.74,114700.0,27.2085,27.2827,27.1639,27.2827,114700.0
2012-05-10 12:30:00,36.74,36.87,36.71,36.86,129400.0,27.2827,27.3793,27.2604,27.3718,129400.0
2012-05-10 13:00:00,36.87,36.91,36.8,36.9,88700.0,27.3793,27.409,27.3273,27.4015,88700.0
2012-05-10 13:30:00,36.91,36.98,36.87,36.88,64100.0,27.409,27.4609,27.3793,27.3867,64100.0
2012-05-10 14:00:00,36.88,37.04,36.87,37.01,130100.0,27.3867,27.5055,27.3793,27.4832,130100.0
2012-05-10 14:30:00,37.0,37.09,36.97,37.04,204600.0,27.4758,27.5426,27.4535,27.5055,204600.0
2012-05-10 15:00:00,37.04,37.13,37.02,37.07,209000.0,27.5055,27.5723,27.4906,27.5278,209000.0
2012-05-10 15:30:00,37.08,37.14,37.05,37.14,558100.0,27.5352,27.5798,27.5129,27.5798,558100.0
2012-05-11 09:30:00,37.03,37.58,36.88,37.37,112200.0,27.4981,27.9065,27.3867,27.7505,112200.0
2012-05-11 10:00:00,37.37,37.63,37.27,37.55,147100.0,27.7505,27.9436,27.6763,27.8842,147100.0
2012-05-11 10:30:00,37.54,37.72,37.54,37.61,114400.0,27.8768,28.0105,27.8768,27.9288,114400.0
2012-05-11 11:00:00,37.62,37.67,37.56,37.63,80300.0,27.9362,27.9733,27.8916,27.9436,80300.0
2012-05-11 11:30:00,37.64,37.7,37.56,37.61,81800.0,27.951,27.9956,27.8916,27.9288,81800.0
2012-05-11 12:00:00,37.6,37.65,37.56,37.6,59100.0,27.9213,27.9585,27.8916,27.9213,59100.0
2012-05-11 12:30:00,37.59,37.65,37.58,37.62,44000.0,27.9139,27.9585,27.9065,27.9362,44000.0
2012-05-11 13:00:00,37.62,37.62,37.5,37.54,52400.0,27.9362,27.9362,27.8471,27.8768,52400.0
2012-05-11 13:30:00,37.54,37.6,37.54,37.59,37000.0,27.8768,27.9213,27.8768,27.9139,37000.0
2012-05-11 14:00:00,37.58,37.64,37.52,37.59,93300.0,27.9065,27.951,27.8619,27.9139,93300.0
2012-05-11 14:30:00,37.57,37.58,37.46,37.48,56600.0,27.8991,27.9065,27.8174,27.8322,56600.0
2012-05-11 15:00:00,37.49,37.54,37.42,37.45,72900.0,27.8397,27.8768,27.7877,27.81,72900.0
2012-05-11 15:30:00,37.45,37.47,37.3,37.34,199800.0,27.81,27.8248,27.6986,27.7283,199800.0
2012-05-14 09:30:00,37.0,37.06,36.76,36.94,129800.0,27.4758,27.5203,27.2976,27.4312,129800.0
2012-05-14 10:00:00,36.92,37.06,36.88,36.96,95300.0,27.4164,27.5203,27.3867,27.4461,95300.0
2012-05-14 10:30:00,36.95,37.08,36.95,37.0,41700.0,27.4387,27.5352,27.4387,27.4758,41700.0
2012-05-14 11:00:00,37.01,37.18,36.88,37.1,56300.0,27.4832,27.6095,27.3867,27.5501,56300.0
2012-05-14 11:30:00,37.1,37.18,37.07,37.17,34100.0,27.5501,27.6095,27.5278,27.602,34100.0
2012-05-14 12:00:00,37.16,37.17,37.09,37.13,26800.0,27.5946,27.602,27.5426,27.5723,26800.0
2012-05-14 12:30:00,37.12,37.18,37.06,37.18,30200.0,27.5649,27.6095,27.5203,27.6095,30200.0
2012-05-14 13:00:00,37.19,37.23,37.08,37.08,28000.0,27.6169,27.6466,27.5352,27.5352,28000.0
2012-05-14 13:30:00,37.1,37.29,37.09,37.23,63100.0,27.5501,27.6911,27.5426,27.6466,63100.0
2012-05-14 14:00:00,37.22,37.31,37.18,37.24,68400.0,27.6392,27.706,27.6095,27.654,68400.0
2012-05-14 14:30:00,37.24,37.24,37.1,37.13,114700.0,27.654,27.654,27.5501,27.5723,114700.0
2012-05-14 15:00:00,37.13,37.21,37.08,37.19,67200.0,27.5723,27.6317,27.5352,27.6169,67200.0
2012-05-14 15:30:00,37.19,37.25,37.13,37.2,330400.0,27.6169,27.6614,27.5723,27.6243,330400.0
2012-05-15 09:30:00,37.19,37.31,36.89,37.09,136800.0,27.6169,27.706,27.3941,27.5426,136800.0
2012-05-15 10:00:00,37.09,37.17,36.94,37.17,76600.0,27.5426,27.602,27.4312,27.602,76600.0
2012-05-15 10:30:00,37.16,37.22,37.12,37.15,50300.0,27.5946,27.6392,27.5649,27.5872,50300.0
2012-05-15 11:00:00,37.16,37.18,37.02,37.06,63600.0,27.5946,27.6095,27.4906,27.5203,63600.0
2012-05-15 11:30:00,37.07,37.29,37.07,37.25,52800.0,27.5278,27.6911,27.5278,27.6614,52800.0
2012-05-15 12:00:00,37.24,37.36,37.24,37.32,49100.0,27.654,27.7431,27.654,27.7134,49100.0
2012-05-15 12:30:00,37.32,37.33,37.21,37.23,36100.0,27.7134,27.7208,27.6317,27.6466,36100.0
2012-05-15 13:00:00,37.23,37.32,37.23,37.26,32200.0,27.6466,27.7134,27.6466,27.6689,32200.0
2012-05-15 13:30:00,37.26,37.27,37.08,37.13,174000.0,27.6689,27.6763,27.5352,27.5723,174000.0
2012-05-15 14:00:00,37.13,37.25,37.11,37.19,64300.0,27.5723,27.6614,27.5575,27.6169,64300.0
2012-05-15 14:30:00,37.18,37.2,37.05,37.07,55900.0,27.6095,27.6243,27.5129,27.5278,55900.0
2012-05-15 15:00:00,37.07,37.07,36.79,36.83,194100.0,27.5278,27.5278,27.3198,27.3496,194100.0
2012-05-15 15:30:00,36.82,37.02,36.58,36.89,992800.0,27.3421,27.4906,27.1639,27.3941,992800.0
2012-05-16 09:30:00,37.1,37.1,36.53,36.62,463700.0,27.5501,27.5501,27.1268,27.1936,463700.0
2012-05-16 10:00:00,36.62,36.65,36.46,36.59,281800.0,27.1936,27.2159,27.0748,27.1713,281800.0
2012-05-16 10:30:00,36.59,37.13,36.59,36.9,499300.0,27.1713,27.5723,27.1713,27.4015,499300.0
2012-05-16 11:00:00,36.89,36.9,36.62,36.62,249800.0,27.3941,27.4015,27.1936,27.1936,249800.0
2012-05-16 11:30:00,36.61,36.7,36.58,36.68,219200.0,27.1862,27.253,27.1639,27.2382,219200.0
2012-05-16 12:00:00,36.69,36.69,36.58,36.61,102200.0,27.2456,27.2456,27.1639,27.1862,102200.0
2012-05-16 12:30:00,36.62,36.69,36.54,36.55,85900.0,27.1936,27.2456,27.1342,27.1416,85900.0
2012-05-16 13:00:00,36.55,36.59,36.49,36.49,65000.0,27.1416,27.1713,27.0971,27.0971,65000.0
2012-05-16 13:30:00,36.48,36.48,36.32,36.39,121200.0,27.0896,27.0896,26.9708,27.0228,121200.0
2012-05-16 14:00:00,36.39,36.47,36.25,36.29,184100.0,27.0228,27.0822,26.9188,26.9486,184100.0
2012-05-16 14:30:00,36.29,36.46,36.23,36.42,205100.0,26.9486,27.0748,26.904,27.0451,205100.0
2012-05-16 15:00:00,36.42,36.47,36.34,36.34,270600.0,27.0451,27.0822,26.9857,26.9857,270600.0
2012-05-16 15:30:00,36.34,36.5,36.34,36.34,495500.0,26.9857,27.1045,26.9857,26.9857,495500.0
2012-05-17 09:30:00,36.51,36.51,36.3,36.36,143100.0,27.1119,27.1119,26.956,27.0005,143100.0
2012-05-17 10:00:00,36.32,36.37,36.08,36.31,256500.0,26.9708,27.008,26.7926,26.9634,256500.0
2012-05-17 10:30:00,36.3,36.3,36.11,36.17,90200.0,26.956,26.956,26.8149,26.8594,90200.0
2012-05-17 11:00:00,36.18,36.19,35.97,35.99,221200.0,26.8669,26.8743,26.7109,26.7258,221200.0
2012-05-17 11:30:00,35.99,36.0,35.86,35.89,219200.0,26.7258,26.7332,26.6292,26.6515,219200.0
2012-05-17 12:00:00,35.89,35.9,35.76,35.81,204000.0,26.6515,26.6589,26.555,26.5921,204000.0
2012-05-17 12:30:00,35.81,35.95,35.79,35.89,147800.0,26.5921,26.6961,26.5773,26.6515,147800.0
2012-05-17 13:00:00,35.9,36.02,35.89,35.97,195200.0,26.6589,26.7481,26.6515,26.7109,195200.0
2012-05-17 13:30:00,35.97,36.0,35.93,35.96,108300.0,26.7109,26.7332,26.6812,26.7035,108300.0
2012-05-17 14:00:00,35.96,35.98,35.87,35.91,146400.0,26.7035,26.7184,26.6367,26.6664,146400.0
2012-05-17 14:30:00,35.91,35.94,35.82,35.89,135500.0,26.6664,26.6886,26.5995,26.6515,135500.0
2012-05-17 15:00:00,35.88,35.93,35.8,35.82,217400.0,26.6441,26.6812,26.5847,26.5995,217400.0
2012-05-17 15:30:00,35.83,35.83,35.66,35.68,459100.0,26.607,26.607,26.4807,26.4956,459100.0
2012-05-18 09:30:00,35.82,35.82,35.59,35.59,401100.0,26.5995,26.5995,26.4287,26.4287,401100.0
2012-05-18 10:00:00,35.6,35.6,35.41,35.5,164400.0,26.4362,26.4362,26.2951,26.3619,164400.0
2012-05-18 10:30:00,35.49,35.67,35.45,35.62,190500.0,26.3545,26.4881,26.3248,26.451,190500.0
2012-05-18 11:00:00,35.63,35.64,35.36,35.4,235600.0,26.4584,26.4659,26.2579,26.2876,235600.0
2012-05-18 11:30:00,35.4,35.42,35.04,35.13,312400.0,26.2876,26.3025,26.0203,26.0872,312400.0
2012-05-18 12:00:00,35.13,35.3,35.12,35.29,206700.0,26.0872,26.2134,26.0797,26.206,206700.0
2012-05-18 12:30:00,35.29,35.44,35.27,35.28,138000.0,26.206,26.3174,26.1911,26.1985,138000.0
2012-05-18 13:00:00,35.27,35.35,35.2,35.25,128000.0,26.1911,26.2505,26.1391,26.1763,128000.0
2012-05-18 13:30:00,35.25,35.29,35.16,35.19,120500.0,26.1763,26.206,26.1094,26.1317,120500.0
2012-05-18 14:00:00,35.2,35.25,35.11,35.19,121800.0,26.1391,26.1763,26.0723,26.1317,121800.0
2012-05-18 14:30:00,35.18,35.18,35.04,35.12,148800.0,26.1243,26.1243,26.0203,26.0797,148800.0
2012-05-18 15:00:00,35.13,35.25,35.08,35.1,286600.0,26.0872,26.1763,26.05,26.0649,286600.0
2012-05-18 15:30:00,35.09,35.11,35.0,35.07,679800.0,26.0574,26.0723,25.9906,26.0426,679800.0
2012-05-21 09:30:00,35.06,35.47,35.06,35.28,96900.0,26.0352,26.3396,26.0352,26.1985,96900.0
2012-05-21 10:00:00,35.27,35.38,35.22,35.31,170000.0,26.1911,26.2728,26.154,26.2208,170000.0
2012-05-21 10:30:00,35.31,35.69,35.3,35.66,119500.0,26.2208,26.503,26.2134,26.4807,119500.0
2012-05-21 11:00:00,35.66,35.72,35.62,35.67,153300.0,26.4807,26.5253,26.451,26.4881,153300.0
2012-05-21 11:30:00,35.67,35.7,35.55,35.56,79700.0,26.4881,26.5104,26.399,26.4065,79700.0
2012-05-21 12:00:00,35.55,35.81,35.54,35.8,66700.0,26.399,26.5921,26.3916,26.5847,66700.0
2012-05-21 12:30:00,35.8,35.84,35.73,35.76,67600.0,26.5847,26.6144,26.5327,26.555,67600.0
2012-05-21 13:00:00,35.76,35.82,35.74,35.81,78800.0,26.555,26.5995,26.5401,26.5921,78800.0
2012-05-21 13:30:00,35.81,35.95,35.81,35.93,86000.0,26.5921,26.6961,26.5921,26.6812,86000.0
2012-05-21 14:00:00,35.93,35.95,35.78,35.79,128100.0,26.6812,26.6961,26.5698,26.5773,128100.0
2012-05-21 14:30:00,35.78,35.82,35.74,35.77,91500.0,26.5698,26.5995,26.5401,26.5624,91500.0
2012-05-21 15:00:00,35.78,35.91,35.76,35.82,107800.0,26.5698,26.6664,26.555,26.5995,107800.0
2012-05-21 15:30:00,35.82,35.87,35.77,35.85,291300.0,26.5995,26.6367,26.5624,26.6218,291300.0
2012-05-22 09:30:00,35.86,35.99,35.51,35.74,191000.0,26.6292,26.7258,26.3693,26.5401,191000.0
2012-05-22 10:00:00,35.7,35.86,35.68,35.8,303500.0,26.5104,26.6292,26.4956,26.5847,303500.0
2012-05-22 10:30:00,35.81,35.96,35.81,35.82,99900.0,26.5921,26.7035,26.5921,26.5995,99900.0
2012-05-22 11:00:00,35.82,35.85,35.78,35.79,65900.0,26.5995,26.6218,26.5698,26.5773,65900.0
2012-05-22 11:30:00,35.78,35.83,35.72,35.72,60600.0,26.5698,26.607,26.5253,26.5253,60600.0
2012-05-22 12:00:00,35.73,35.82,35.64,35.79,71200.0,26.5327,26.5995,26.4659,26.5773,71200.0
2012-05-22 12:30:00,35.8,35.88,35.75,35.87,36300.0,26.5847,26.6441,26.5476,26.6367,36300.0
2012-05-22 13:00:00,35.87,35.94,35.8,35.83,86400.0,26.6367,26.6886,26.5847,26.607,86400.0
2012-05-22 13:30:00,35.82,35.9,35.75,35.82,171000.0,26.5995,26.6589,26.5476,26.5995,171000.0
2012-05-22 14:00:00,35.83,36.0,35.83,36.0,272400.0,26.607,26.7332,26.607,26.7332,272400.0
2012-05-22 14:30:00,36.0,36.05,35.89,35.91,197200.0,26.7332,26.7703,26.6515,26.6664,197200.0
2012-05-22 15:00:00,35.9,35.98,35.79,35.79,283400.0,26.6589,26.7184,26.5773,26.5773,283400.0
2012-05-22 15:30:00,35.78,35.81,35.59,35.79,582900.0,26.5698,26.5921,26.4287,26.5773,582900.0
2012-05-23 09:30:00,34.25,35.15,34.25,35.09,711700.0,25.4337,26.102,25.4337,26.0574,711700.0
2012-05-23 10:00:00,35.09,35.29,34.9,35.08,341900.0,26.0574,26.206,25.9164,26.05,341900.0
2012-05-23 10:30:00,35.08,35.19,34.9,35.08,306700.0,26.05,26.1317,25.9164,26.05,306700.0
2012-05-23 11:00:00,35.07,35.19,35.05,35.14,141700.0,26.0426,26.1317,26.0277,26.0946,141700.0
2012-05-23 11:30:00,35.14,35.18,34.97,35.13,170300.0,26.0946,26.1243,25.9683,26.0872,170300.0
2012-05-23 12:00:00,35.14,35.2,34.96,34.98,185500.0,26.0946,26.1391,25.9609,25.9758,185500.0
2012-05-23 12:30:00,34.98,35.17,34.97,35.12,97600.0,25.9758,26.1169,25.9683,26.0797,97600.0
2012-05-23 13:00:00,35.12,35.29,35.1,35.19,155000.0,26.0797,26.206,26.0649,26.1317,155000.0
2012-05-23 13:30:00,35.2,35.27,35.11,35.22,176700.0,26.1391,26.1911,26.0723,26.154,176700.0
2012-05-23 14:00:00,35.23,35.32,35.15,35.17,267100.0,26.1614,26.2282,26.102,26.1169,267100.0
2012-05-23 14:30:00,35.18,35.37,35.15,35.33,202700.0,26.1243,26.2654,26.102,26.2357,202700.0
2012-05-23 15:00:00,35.31,35.45,35.22,35.41,250600.0,26.2208,26.3248,26.154,26.2951,250600.0
2012-05-23 15:30:00,35.41,35.76,35.4,35.69,717400.0,26.2951,26.555,26.2876,26.503,717400.0
2012-05-24 09:30:00,35.79,35.8,35.3,35.8,269100.0,26.5773,26.5847,26.2134,26.5847,269100.0
2012-05-24 10:00:00,35.8,35.98,35.74,35.97,304500.0,26.5847,26.7184,26.5401,26.7109,304500.0
2012-05-24 10:30:00,35.96,36.17,35.93,35.97,216700.0,26.7035,26.8594,26.6812,26.7109,216700.0
2012-05-24 11:00:00,35.98,36.16,35.91,36.04,190400.0,26.7184,26.852,26.6664,26.7629,190400.0
2012-05-24 11:30:00,36.03,36.05,35.88,35.95,219400.0,26.7555,26.7703,26.6441,26.6961,219400.0
2012-05-24 12:00:00,35.95,35.96,35.79,35.87,142700.0,26.6961,26.7035,26.5773,26.6367,142700.0
2012-05-24 12:30:00,35.86,35.9,35.77,35.85,86600.0,26.6292,26.6589,26.5624,26.6218,86600.0
2012-05-24 13:00:00,35.85,35.95,35.73,35.76,133700.0,26.6218,26.6961,26.5327,26.555,133700.0
2012-05-24 13:30:00,35.76,35.85,35.64,35.64,230900.0,26.555,26.6218,26.4659,26.4659,230900.0
2012-05-24 14:00:00,35.64,35.84,35.62,35.8,280500.0,26.4659,26.6144,26.451,26.5847,280500.0
2012-05-24 14:30:00,35.8,35.87,35.73,35.77,257300.0,26.5847,26.6367,26.5327,26.5624,257300.0
2012-05-24 15:00:00,35.77,35.95,35.71,35.91,242700.0,26.5624,26.6961,26.5179,26.6664,242700.0
2012-05-24 15:30:00,35.91,36.0,35.84,35.99,487900.0,26.6664,26.7332,26.6144,26.7258,487900.0
2012-05-25 09:30:00,35.78,36.32,35.78,36.26,202600.0,26.5698,26.9708,26.5698,26.9263,202600.0
2012-05-25 10:00:00,36.26,36.29,36.07,36.16,181700.0,26.9263,26.9486,26.7852,26.852,181700.0
2012-05-25 10:30:00,36.15,36.26,36.09,36.14,86000.0,26.8446,26.9263,26.8,26.8372,86000.0
2012-05-25 11:00:00,36.14,36.34,36.14,36.31,78200.0,26.8372,26.9857,26.8372,26.9634,78200.0
2012-05-25 11:30:00,36.31,36.38,36.19,36.37,149100.0,26.9634,27.0154,26.8743,27.008,149100.0
2012-05-25 12:00:00,36.37,36.38,36.18,36.21,125100.0,27.008,27.0154,26.8669,26.8891,125100.0
2012-05-25 12:30:00,36.2,36.24,36.19,36.23,80400.0,26.8817,26.9114,26.8743,26.904,80400.0
2012-05-25 13:00:00,36.23,36.27,36.2,36.26,67400.0,26.904,26.9337,26.8817,26.9263,67400.0
2012-05-25 13:30:00,36.26,36.36,36.25,36.34,70800.0,26.9263,27.0005,26.9188,26.9857,70800.0
2012-05-25 14:00:00,36.35,36.35,36.18,36.22,58800.0,26.9931,26.9931,26.8669,26.8966,58800.0
2012-05-25 14:30:00,36.21,36.25,36.15,36.18,104400.0,26.8891,26.9188,26.8446,26.8669,104400.0
2012-05-25 15:00:00,36.17,36.22,36.08,36.11,92600.0,26.8594,26.8966,26.7926,26.8149,92600.0
2012-05-25 15:30:00,36.11,36.25,36.07,36.21,374400.0,26.8149,26.9188,26.7852,26.8891,374400.0
2012-05-29 09:30:00,36.56,36.83,36.56,36.62,298800.0,27.1491,27.3496,27.1491,27.1936,298800.0
2012-05-29 10:00:00,36.61,36.8,36.5,36.75,222400.0,27.1862,27.3273,27.1045,27.2901,222400.0
2012-05-29 10:30:00,36.75,36.84,36.73,36.77,143700.0,27.2901,27.357,27.2753,27.305,143700.0
2012-05-29 11:00:00,36.77,36.77,36.72,36.77,121100.0,27.305,27.305,27.2679,27.305,121100.0
2012-05-29 11:30:00,36.76,36.77,36.46,36.51,158300.0,27.2976,27.305,27.0748,27.1119,158300.0
2012-05-29 12:00:00,36.5,36.52,36.36,36.45,135500.0,27.1045,27.1193,27.0005,27.0674,135500.0
2012-05-29 12:30:00,36.47,36.53,36.4,36.46,147900.0,27.0822,27.1268,27.0302,27.0748,147900.0
2012-05-29 13:00:00,36.46,36.6,36.43,36.55,104400.0,27.0748,27.1788,27.0525,27.1416,104400.0
2012-05-29 13:30:00,36.55,36.7,36.51,36.7,71500.0,27.1416,27.253,27.1119,27.253,71500.0
2012-05-29 14:00:00,36.7,36.77,36.66,36.7,176200.0,27.253,27.305,27.2233,27.253,176200.0
2012-05-29 14:30:00,36.7,36.79,36.68,36.79,125300.0,27.253,27.3198,27.2382,27.3198,125300.0
2012-05-29 15:00:00,36.79,36.8,36.73,36.77,204900.0,27.3198,27.3273,27.2753,27.305,204900.0
2012-05-29 15:30:00,36.77,36.92,36.74,36.92,471400.0,27.305,27.4164,27.2827,27.4164,471400.0
2012-05-30 09:30:00,36.37,36.37,35.96,35.97,304300.0,27.2321,27.2321,26.9251,26.9326,304300.0
2012-05-30 10:00:00,35.97,36.21,35.9,36.18,182200.0,26.9326,27.1123,26.8802,27.0898,182200.0
2012-05-30 10:30:00,36.18,36.2,36.09,36.1,77000.0,27.0898,27.1048,27.0224,27.0299,77000.0
2012-05-30 11:00:00,36.1,36.38,36.06,36.37,168900.0,27.0299,27.2396,27.0,27.2321,168900.0
2012-05-30 11:30:00,36.38,36.4,36.31,36.35,182500.0,27.2396,27.2546,27.1872,27.2171,182500.0
2012-05-30 12:00:00,36.34,36.36,36.18,36.23,71800.0,27.2096,27.2246,27.0898,27.1273,71800.0
2012-05-30 12:30:00,36.24,36.26,36.2,36.2,81700.0,27.1348,27.1497,27.1048,27.1048,81700.0
2012-05-30 13:00:00,36.21,36.24,36.16,36.22,73400.0,27.1123,27.1348,27.0749,27.1198,73400.0
2012-05-30 13:30:00,36.22,36.3,36.2,36.24,168500.0,27.1198,27.1797,27.1048,27.1348,168500.0
2012-05-30 14:00:00,36.24,36.27,36.18,36.22,139100.0,27.1348,27.1572,27.0898,27.1198,139100.0
2012-05-30 14:30:00,36.22,36.23,36.15,36.16,118600.0,27.1198,27.1273,27.0674,27.0749,118600.0
2012-05-30 15:00:00,36.16,36.28,36.06,36.27,168800.0,27.0749,27.1647,27.0,27.1572,168800.0
2012-05-30 15:30:00,36.27,36.27,36.16,36.16,293900.0,27.1572,27.1572,27.0749,27.0749,293900.0
2012-05-31 09:30:00,36.18,36.23,35.89,36.0,287700.0,27.0898,27.1273,26.8727,26.9551,287700.0
2012-05-31 10:00:00,36.01,36.15,36.0,36.15,175900.0,26.9625,27.0674,26.9551,27.0674,175900.0
2012-05-31 10:30:00,36.14,36.18,36.05,36.06,180500.0,27.0599,27.0898,26.9925,27.0,180500.0
2012-05-31 11:00:00,36.05,36.06,35.9,36.01,149400.0,26.9925,27.0,26.8802,26.9625,149400.0
2012-05-31 11:30:00,36.01,36.21,36.0,36.15,142100.0,26.9625,27.1123,26.9551,27.0674,142100.0
2012-05-31 12:00:00,36.16,36.36,36.11,36.32,137200.0,27.0749,27.2246,27.0374,27.1947,137200.0
2012-05-31 12:30:00,36.3,36.33,36.16,36.22,59400.0,27.1797,27.2021,27.0749,27.1198,59400.0
2012-05-31 13:00:00,36.21,36.34,36.2,36.22,72700.0,27.1123,27.2096,27.1048,27.1198,72700.0
2012-05-31 13:30:00,36.22,36.26,36.15,36.2,134400.0,27.1198,27.1497,27.0674,27.1048,134400.0
2012-05-31 14:00:00,36.2,36.32,36.18,36.27,108900.0,27.1048,27.1947,27.0898,27.1572,108900.0
2012-05-31 14:30:00,36.27,36.45,36.24,36.41,161400.0,27.1572,27.292,27.1348,27.262,161400.0
2012-05-31 15:00:00,36.42,36.6,36.39,36.59,214300.0,27.2695,27.4043,27.2471,27.3968,214300.0
2012-05-31 15:30:00,36.58,36.64,36.32,36.38,717900.0,27.3893,27.4343,27.1947,27.2396,717900.0
2012-06-01 09:30:00,35.58,36.13,35.58,35.98,253500.0,26.6406,27.0524,26.6406,26.9401,253500.0
2012-06-01 10:00:00,35.99,36.07,35.87,36.0,193800.0,26.9476,27.0075,26.8577,26.9551,193800.0
2012-06-01 10:30:00,36.0,36.1,35.89,36.07,326200.0,26.9551,27.0299,26.8727,27.0075,326200.0
2012-06-01 11:00:00,36.08,36.28,36.06,36.25,265700.0,27.015,27.1647,27.0,27.1422,265700.0
2012-06-01 11:30:00,36.25,36.26,36.16,36.26,172700.0,27.1422,27.1497,27.0749,27.1497,172700.0
2012-06-01 12:00:00,36.25,36.26,36.13,36.14,135300.0,27.1422,27.1497,27.0524,27.0599,135300.0
2012-06-01 12:30:00,36.13,36.13,35.94,35.96,83000.0,27.0524,27.0524,26.9101,26.9251,83000.0
2012-06-01 13:00:00,35.96,35.99,35.85,35.85,118700.0,26.9251,26.9476,26.8427,26.8427,118700.0
2012-06-01 13:30:00,35.85,35.9,35.79,35.84,180300.0,26.8427,26.8802,26.7978,26.8353,180300.0
2012-06-01 14:00:00,35.85,35.85,35.72,35.8,136400.0,26.8427,26.8427,26.7454,26.8053,136400.0
2012-06-01 14:30:00,35.8,35.95,35.8,35.83,162800.0,26.8053,26.9176,26.8053,26.8278,162800.0
2012-06-01 15:00:00,35.83,35.88,35.74,35.78,210400.0,26.8278,26.8652,26.7604,26.7903,210400.0
2012-06-01 15:30:00,35.78,35.85,35.74,35.74,498700.0,26.7903,26.8427,26.7604,26.7604,498700.0
2012-06-04 09:30:00,35.73,36.2,35.46,35.85,141200.0,26.7529,27.1048,26.5507,26.8427,141200.0
2012-06-04 10:00:00,35.85,35.85,35.52,35.58,283100.0,26.8427,26.8427,26.5957,26.6406,283100.0
2012-06-04 10:30:00,35.59,35.68,35.53,35.59,107600.0,26.6481,26.7155,26.6031,26.6481,107600.0
2012-06-04 11:00:00,35.59,35.61,35.47,35.47,109700.0,26.6481,26.663,26.5582,26.5582,109700.0
2012-06-04 11:30:00,35.47,35.49,35.4,35.4,122600.0,26.5582,26.5732,26.5058,26.5058,122600.0
2012-06-04 12:00:00,35.4,35.42,35.19,35.21,193500.0,26.5058,26.5208,26.3486,26.3635,193500.0
2012-06-04 12:30:00,35.21,35.28,35.18,35.23,90500.0,26.3635,26.416,26.3411,26.3785,90500.0
2012-06-04 13:00:00,35.23,35.29,35.18,35.27,309900.0,26.3785,26.4234,26.3411,26.4085,309900.0
2012-06-04 13:30:00,35.28,35.35,35.19,35.24,178000.0,26.416,26.4684,26.3486,26.386,178000.0
2012-06-04 14:00:00,35.26,35.44,35.21,35.41,189000.0,26.401,26.5358,26.3635,26.5133,189000.0
2012-06-04 14:30:00,35.41,35.54,35.37,35.46,107800.0,26.5133,26.6106,26.4833,26.5507,107800.0
2012-06-04 15:00:00,35.45,35.54,35.39,35.52,130000.0,26.5432,26.6106,26.4983,26.5957,130000.0
2012-06-04 15:30:00,35.52,35.7,35.43,35.66,417600.0,26.5957,26.7304,26.5283,26.7005,417600.0
2012-06-05 09:30:00,35.62,35.97,35.59,35.92,161100.0,26.6705,26.9326,26.6481,26.8952,161100.0
2012-06-05 10:00:00,35.92,36.11,35.92,36.05,121100.0,26.8952,27.0374,26.8952,26.9925,121100.0
2012-06-05 10:30:00,36.05,36.06,35.88,35.92,67500.0,26.9925,27.0,26.8652,26.8952,67500.0
2012-06-05 11:00:00,35.92,36.13,35.87,36.05,112800.0,26.8952,27.0524,26.8577,26.9925,112800.0
2012-06-05 11:30:00,36.06,36.1,35.85,35.85,63100.0,27.0,27.0299,26.8427,26.8427,63100.0
2012-06-05 12:00:00,35.86,35.97,35.85,35.91,59200.0,26.8502,26.9326,26.8427,26.8877,59200.0
2012-06-05 12:30:00,35.91,36.05,35.88,35.95,95800.0,26.8877,26.9925,26.8652,26.9176,95800.0
2012-06-05 13:00:00,35.94,35.95,35.85,35.93,60200.0,26.9101,26.9176,26.8427,26.9026,60200.0
2012-06-05 13:30:00,35.92,36.05,35.89,36.04,107800.0,26.8952,26.9925,26.8727,26.985,107800.0
2012-06-05 14:00:00,36.04,36.28,36.02,36.25,133200.0,26.985,27.1647,26.97,27.1422,133200.0
2012-06-05 14:30:00,36.25,36.31,36.2,36.29,132800.0,27.1422,27.1872,27.1048,27.1722,132800.0
2012-06-05 15:00:00,36.3,36.34,36.18,36.24,119900.0,27.1797,27.2096,27.0898,27.1348,119900.0
2012-06-05 15:30:00,36.24,36.32,36.14,36.19,428200.0,27.1348,27.1947,27.0599,27.0973,428200.0
2012-06-06 09:30:00,36.43,36.99,36.37,36.94,217500.0,27.277,27.6963,27.2321,27.6589,217500.0
2012-06-06 10:00:00,36.93,37.0,36.63,36.68,235900.0,27.6514,27.7038,27.4268,27.4642,235900.0
2012-06-06 10:30:00,36.68,36.9,36.68,36.89,105100.0,27.4642,27.6289,27.4642,27.6214,105100.0
2012-06-06 11:00:00,36.9,37.0,36.84,37.0,86900.0,27.6289,27.7038,27.584,27.7038,86900.0
2012-06-06 11:30:00,37.0,37.09,36.97,37.08,130700.0,27.7038,27.7712,27.6813,27.7637,130700.0
2012-06-06 12:00:00,37.08,37.19,37.06,37.17,66100.0,27.7637,27.8461,27.7487,27.8311,66100.0
2012-06-06 12:30:00,37.17,37.23,37.15,37.2,65300.0,27.8311,27.876,27.8161,27.8536,65300.0
2012-06-06 13:00:00,37.2,37.2,37.05,37.09,75300.0,27.8536,27.8536,27.7412,27.7712,75300.0
2012-06-06 13:30:00,37.08,37.11,37.01,37.01,59800.0,27.7637,27.7862,27.7113,27.7113,59800.0
2012-06-06 14:00:00,37.02,37.06,36.96,37.01,133600.0,27.7188,27.7487,27.6739,27.7113,133600.0
2012-06-06 14:30:00,37.01,37.13,37.0,37.1,87600.0,27.7113,27.8011,27.7038,27.7787,87600.0
2012-06-06 15:00:00,37.09,37.16,37.03,37.09,137700.0,27.7712,27.8236,27.7263,27.7712,137700.0
2012-06-06 15:30:00,37.09,37.34,37.09,37.32,401900.0,27.7712,27.9584,27.7712,27.9434,401900.0
2012-06-07 09:30:00,37.8,37.88,37.54,37.57,193700.0,28.3028,28.3627,28.1081,28.1306,193700.0
2012-06-07 10:00:00,37.57,37.61,37.23,37.42,140700.0,28.1306,28.1605,27.876,28.0183,140700.0
2012-06-07 10:30:00,37.42,37.44,37.14,37.25,291500.0,28.0183,28.0333,27.8086,27.891,291500.0
2012-06-07 11:00:00,37.24,37.34,37.22,37.28,69100.0,27.8835,27.9584,27.8685,27.9135,69100.0
2012-06-07 11:30:00,37.27,37.36,37.26,37.28,55300.0,27.906,27.9734,27.8985,27.9135,55300.0
2012-06-07 12:00:00,37.28,37.44,37.25,37.39,208300.0,27.9135,28.0333,27.891,27.9958,208300.0
2012-06-07 12:30:00,37.39,37.44,37.31,37.37,143700.0,27.9958,28.0333,27.9359,27.9808,143700.0
2012-06-07 13:00:00,37.36,37.47,37.36,37.45,60100.0,27.9734,28.0557,27.9734,28.0407,60100.0
2012-06-07 13:30:00,37.44,37.48,37.26,37.26,93300.0,28.0333,28.0632,27.8985,27.8985,93300.0
2012-06-07 14:00:00,37.26,37.32,37.22,37.29,103400.0,27.8985,27.9434,27.8685,27.9209,103400.0
2012-06-07 14:30:00,37.29,37.3,37.21,37.23,87700.0,27.9209,27.9284,27.861,27.876,87700.0
2012-06-07 15:00:00,37.23,37.23,37.0,37.08,152300.0,27.876,27.876,27.7038,27.7637,152300.0
2012-06-07 15:30:00,37.08,37.08,36.79,36.84,402300.0,27.7637,27.7637,27.5466,27.584,402300.0
2012-06-08 09:30:00,36.83,37.2,36.68,37.13,134000.0,27.5765,27.8536,27.4642,27.8011,134000.0
2012-06-08 10:00:00,37.13,37.15,36.9,36.98,157800.0,27.8011,27.8161,27.6289,27.6888,157800.0
2012-06-08 10:30:00,36.98,37.06,36.93,37.05,146200.0,27.6888,27.7487,27.6514,27.7412,146200.0
2012-06-08 11:00:00,37.05,37.06,36.9,36.96,133800.0,27.7412,27.7487,27.6289,27.6739,133800.0
2012-06-08 11:30:00,36.95,37.06,36.95,36.97,83400.0,27.6664,27.7487,27.6664,27.6813,83400.0
2012-06-08 12:00:00,36.97,37.01,36.94,36.99,53000.0,27.6813,27.7113,27.6589,27.6963,53000.0
2012-06-08 12:30:00,37.0,37.09,37.0,37.09,90200.0,27.7038,27.7712,27.7038,27.7712,90200.0
2012-06-08 13:00:00,37.09,37.2,37.08,37.16,53300.0,27.7712,27.8536,27.7637,27.8236,53300.0
2012-06-08 13:30:00,37.16,37.17,37.02,37.04,73400.0,27.8236,27.8311,27.7188,27.7338,73400.0
2012-06-08 14:00:00,37.05,37.07,36.98,37.02,78700.0,27.7412,27.7562,27.6888,27.7188,78700.0
2012-06-08 14:30:00,37.02,37.13,37.01,37.1,83800.0,27.7188,27.8011,27.7113,27.7787,83800.0
2012-06-08 15:00:00,37.1,37.17,37.07,37.09,112300.0,27.7787,27.8311,27.7562,27.7712,112300.0
2012-06-08 15:30:00,37.08,37.16,37.01,37.09,497100.0,27.7637,27.8236,27.7113,27.7712,497100.0
2012-06-11 09:30:00,37.68,37.68,37.07,37.08,138300.0,28.213,28.213,27.7562,27.7637,138300.0
2012-06-11 10:00:00,37.08,37.12,36.89,37.02,112800.0,27.7637,27.7937,27.6214,27.7188,112800.0
2012-06-11 10:30:00,37.04,37.08,36.79,36.79,99600.0,27.7338,27.7637,27.5466,27.5466,99600.0
2012-06-11 11:00:00,36.79,36.85,36.73,36.79,125100.0,27.5466,27.5915,27.5016,27.5466,125100.0
2012-06-11 11:30:00,36.79,36.86,36.72,36.8,80500.0,27.5466,27.599,27.4942,27.5541,80500.0
2012-06-11 12:00:00,36.8,36.81,36.72,36.74,87300.0,27.5541,27.5615,27.4942,27.5091,87300.0
2012-06-11 12:30:00,36.74,36.82,36.74,36.8,63900.0,27.5091,27.569,27.5091,27.5541,63900.0
2012-06-11 13:00:00,36.81,36.87,36.79,36.82,53300.0,27.5615,27.6065,27.5466,27.569,53300.0
2012-06-11 13:30:00,36.83,36.84,36.66,36.71,98500.0,27.5765,27.584,27.4492,27.4867,98500.0
2012-06-11 14:00:00,36.71,36.71,36.57,36.66,91500.0,27.4867,27.4867,27.3818,27.4492,91500.0
2012-06-11 14:30:00,36.66,36.75,36.61,36.65,93900.0,27.4492,27.5166,27.4118,27.4417,93900.0
2012-06-11 15:00:00,36.64,36.65,36.41,36.45,272600.0,27.4343,27.4417,27.262,27.292,272600.0
2012-06-11 15:30:00,36.45,36.58,36.29,36.35,355800.0,27.292,27.3893,27.1722,27.2171,355800.0
2012-06-12 09:30:00,36.56,36.8,36.49,36.64,217900.0,27.3744,27.5541,27.3219,27.4343,217900.0
2012-06-12 10:00:00,36.64,36.73,36.45,36.51,165800.0,27.4343,27.5016,27.292,27.3369,165800.0
2012-06-12 10:30:00,36.52,36.64,36.43,36.61,136900.0,27.3444,27.4343,27.277,27.4118,136900.0
2012-06-12 11:00:00,36.62,37.03,36.62,36.96,191700.0,27.4193,27.7263,27.4193,27.6739,191700.0
2012-06-12 11:30:00,36.97,37.0,36.85,36.87,61300.0,27.6813,27.7038,27.5915,27.6065,61300.0
2012-06-12 12:00:00,36.88,36.93,36.79,36.82,56400.0,27.614,27.6514,27.5466,27.569,56400.0
2012-06-12 12:30:00,36.82,36.9,36.79,36.83,39200.0,27.569,27.6289,27.5466,27.5765,39200.0
2012-06-12 13:00:00,36.84,36.96,36.81,36.89,99200.0,27.584,27.6739,27.5615,27.6214,99200.0
2012-06-12 13:30:00,36.89,36.95,36.86,36.87,79600.0,27.6214,27.6664,27.599,27.6065,79600.0
2012-06-12 14:00:00,36.88,36.99,36.88,36.97,91600.0,27.614,27.6963,27.614,27.6813,91600.0
2012-06-12 14:30:00,36.97,37.12,36.97,37.08,223300.0,27.6813,27.7937,27.6813,27.7637,223300.0
2012-06-12 15:00:00,37.08,37.25,37.08,37.24,199000.0,27.7637,27.891,27.7637,27.8835,199000.0
2012-06-12 15:30:00,37.25,37.31,37.17,37.3,343000.0,27.891,27.9359,27.8311,27.9284,343000.0
2012-06-13 09:30:00,37.16,37.17,36.6,36.66,195200.0,27.8236,27.8311,27.4043,27.4492,195200.0
2012-06-13 10:00:00,36.67,36.87,36.67,36.75,138100.0,27.4567,27.6065,27.4567,27.5166,138100.0
2012-06-13 10:30:00,36.75,36.95,36.72,36.93,196300.0,27.5166,27.6664,27.4942,27.6514,196300.0
2012-06-13 11:00:00,36.93,36.97,36.86,36.94,58500.0,27.6514,27.6813,27.599,27.6589,58500.0
2012-06-13 11:30:00,36.95,37.0,36.81,36.82,66700.0,27.6664,27.7038,27.5615,27.569,66700.0
2012-06-13 12:00:00,36.82,36.83,36.72,36.75,65300.0,27.569,27.5765,27.4942,27.5166,65300.0
2012-06-13 12:30:00,36.74,37.01,36.74,36.93,51500.0,27.5091,27.7113,27.5091,27.6514,51500.0
2012-06-13 13:00:00,36.93,36.95,36.86,36.93,46500.0,27.6514,27.6664,27.599,27.6514,46500.0
2012-06-13 13:30:00,36.94,36.98,36.73,36.76,113100.0,27.6589,27.6888,27.5016,27.5241,113100.0
2012-06-13 14:00:00,36.76,36.79,36.68,36.76,70900.0,27.5241,27.5466,27.4642,27.5241,70900.0
2012-06-13 14:30:00,36.76,36.79,36.62,36.69,96700.0,27.5241,27.5466,27.4193,27.4717,96700.0
2012-06-13 15:00:00,36.68,36.73,36.5,36.53,138400.0,27.4642,27.5016,27.3294,27.3519,138400.0
2012-06-13 15:30:00,36.53,36.65,36.49,36.63,289500.0,27.3519,27.4417,27.3219,27.4268,289500.0
2012-06-14 09:30:00,36.8,36.8,36.1,36.4,169000.0,27.5541,27.5541,27.0299,27.2546,169000.0
2012-06-14 10:00:00,36.4,36.63,36.4,36.55,91900.0,27.2546,27.4268,27.2546,27.3669,91900.0
2012-06-14 10:30:00,36.57,36.65,36.48,36.59,143400.0,27.3818,27.4417,27.3145,27.3968,143400.0
2012-06-14 11:00:00,36.59,36.62,36.48,36.5,140600.0,27.3968,27.4193,27.3145,27.3294,140600.0
2012-06-14 11:30:00,36.5,36.5,36.4,36.41,93000.0,27.3294,27.3294,27.2546,27.262,93000.0
2012-06-14 12:00:00,36.4,36.46,36.37,36.37,106700.0,27.2546,27.2995,27.2321,27.2321,106700.0
2012-06-14 12:30:00,36.37,36.48,36.37,36.46,67200.0,27.2321,27.3145,27.2321,27.2995,67200.0
2012-06-14 13:00:00,36.45,36.49,36.33,36.33,68700.0,27.292,27.3219,27.2021,27.2021,68700.0
2012-06-14 13:30:00,36.34,36.42,36.31,36.34,82300.0,27.2096,27.2695,27.1872,27.2096,82300.0
2012-06-14 14:00:00,36.34,36.36,36.21,36.22,123700.0,27.2096,27.2246,27.1123,27.1198,123700.0
2012-06-14 14:30:00,36.21,36.22,36.11,36.12,163500.0,27.1123,27.1198,27.0374,27.0449,163500.0
2012-06-14 15:00:00,36.11,36.51,36.09,36.24,443500.0,27.0374,27.3369,27.0224,27.1348,443500.0
2012-06-14 15:30:00,36.24,36.55,36.24,36.44,425700.0,27.1348,27.3669,27.1348,27.2845,425700.0
2012-06-15 09:30:00,36.61,36.83,36.34,36.82,625200.0,27.4118,27.5765,27.2096,27.569,625200.0
2012-06-15 10:00:00,36.83,36.92,36.78,36.8,213800.0,27.5765,27.6439,27.5391,27.5541,213800.0
2012-06-15 10:30:00,36.81,36.82,36.68,36.71,252900.0,27.5615,27.569,27.4642,27.4867,252900.0
2012-06-15 11:00:00,36.7,36.72,36.55,36.58,197800.0,27.4792,27.4942,27.3669,27.3893,197800.0
2012-06-15 11:30:00,36.58,36.62,36.53,36.62,163500.0,27.3893,27.4193,27.3519,27.4193,163500.0
2012-06-15 12:00:00,36.62,36.66,36.57,36.65,126000.0,27.4193,27.4492,27.3818,27.4417,126000.0
2012-06-15 12:30:00,36.65,36.74,36.63,36.74,32600.0,27.4417,27.5091,27.4268,27.5091,32600.0
2012-06-15 13:00:00,36.76,36.77,36.69,36.71,84600.0,27.5241,27.5316,27.4717,27.4867,84600.0
2012-06-15 13:30:00,36.7,36.76,36.69,36.7,77800.0,27.4792,27.5241,27.4717,27.4792,77800.0
2012-06-15 14:00:00,36.7,36.71,36.67,36.7,141100.0,27.4792,27.4867,27.4567,27.4792,141100.0
2012-06-15 14:30:00,36.69,36.82,36.69,36.7,103000.0,27.4717,27.569,27.4717,27.4792,103000.0
2012-06-15 15:00:00,36.7,36.79,36.7,36.78,78500.0,27.4792,27.5466,27.4792,27.5391,78500.0
2012-06-15 15:30:00,36.79,36.95,36.76,36.91,422700.0,27.5466,27.6664,27.5241,27.6364,422700.0
2012-06-18 09:30:00,36.76,37.08,36.66,37.08,117800.0,27.5241,27.7637,27.4492,27.7637,117800.0
2012-06-18 10:00:00,37.07,37.19,37.04,37.17,128000.0,27.7562,27.8461,27.7338,27.8311,128000.0
2012-06-18 10:30:00,37.16,37.16,36.96,36.99,73300.0,27.8236,27.8236,27.6739,27.6963,73300.0
2012-06-18 11:00:00,37.0,37.02,36.85,36.99,128400.0,27.7038,27.7188,27.5915,27.6963,128400.0
2012-06-18 11:30:00,37.0,37.16,36.98,37.15,98300.0,27.7038,27.8236,27.6888,27.8161,98300.0
2012-06-18 12:00:00,37.14,37.16,37.06,37.08,98400.0,27.8086,27.8236,27.7487,27.7637,98400.0
2012-06-18 12:30:00,37.08,37.18,37.05,37.11,69700.0,27.7637,27.8386,27.7412,27.7862,69700.0
2012-06-18 13:00:00,37.12,37.23,37.07,37.21,52900.0,27.7937,27.876,27.7562,27.861,52900.0
2012-06-18 13:30:00,37.21,37.49,37.19,37.48,177500.0,27.861,28.0707,27.8461,28.0632,177500.0
2012-06-18 14:00:00,37.47,37.59,37.35,37.51,158500.0,28.0557,28.1456,27.9659,28.0857,158500.0
2012-06-18 14:30:00,37.53,37.54,37.47,37.48,103700.0,28.1006,28.1081,28.0557,28.0632,103700.0
2012-06-18 15:00:00,37.47,37.59,37.41,37.53,176600.0,28.0557,28.1456,28.0108,28.1006,176600.0
2012-06-18 15:30:00,37.53,37.57,37.45,37.56,373300.0,28.1006,28.1306,28.0407,28.1231,373300.0
2012-06-19 09:30:00,37.75,37.95,37.61,37.91,285300.0,28.2654,28.4151,28.1605,28.3852,285300.0
2012-06-19 10:00:00,37.91,38.12,37.85,37.99,262500.0,28.3852,28.5424,28.3402,28.4451,262500.0
2012-06-19 10:30:00,37.99,38.03,37.94,37.97,110300.0,28.4451,28.475,28.4076,28.4301,110300.0
2012-06-19 11:00:00,37.97,38.02,37.94,37.95,294900.0,28.4301,28.4675,28.4076,28.4151,294900.0
2012-06-19 11:30:00,37.94,38.15,37.94,38.15,216400.0,28.4076,28.5649,28.4076,28.5649,216400.0
2012-06-19 12:00:00,38.15,38.17,38.03,38.04,105800.0,28.5649,28.5798,28.475,28.4825,105800.0
2012-06-19 12:30:00,38.03,38.14,37.99,38.13,132700.0,28.475,28.5574,28.4451,28.5499,132700.0
2012-06-19 13:00:00,38.13,38.13,38.08,38.09,79600.0,28.5499,28.5499,28.5125,28.5199,79600.0
2012-06-19 13:30:00,38.09,38.14,38.07,38.1,108900.0,28.5199,28.5574,28.505,28.5274,108900.0
2012-06-19 14:00:00,38.1,38.12,37.99,38.01,131400.0,28.5274,28.5424,28.4451,28.46,131400.0
2012-06-19 14:30:00,38.01,38.02,37.93,38.02,239900.0,28.46,28.4675,28.4001,28.4675,239900.0
2012-06-19 15:00:00,38.02,38.02,37.95,37.98,177600.0,28.4675,28.4675,28.4151,28.4376,177600.0
2012-06-19 15:30:00,37.98,38.01,37.94,37.98,266500.0,28.4376,28.46,28.4076,28.4376,266500.0
2012-06-20 09:30:00,38.16,38.29,37.95,38.18,95600.0,28.5724,28.6697,28.4151,28.5873,95600.0
2012-06-20 10:00:00,38.2,38.2,38.02,38.07,89800.0,28.6023,28.6023,28.4675,28.505,89800.0
2012-06-20 10:30:00,38.06,38.1,38.03,38.03,120200.0,28.4975,28.5274,28.475,28.475,120200.0
2012-06-20 11:00:00,38.03,38.2,38.03,38.19,74100.0,28.475,28.6023,28.475,28.5948,74100.0
2012-06-20 11:30:00,38.18,38.27,38.12,38.23,286600.0,28.5873,28.6547,28.5424,28.6248,286600.0
2012-06-20 12:00:00,38.22,38.25,38.15,38.21,130000.0,28.6173,28.6397,28.5649,28.6098,130000.0
2012-06-20 12:30:00,38.22,38.4,38.1,38.36,256700.0,28.6173,28.7521,28.5274,28.7221,256700.0
2012-06-20 13:00:00,38.36,38.48,38.32,38.33,108000.0,28.7221,28.812,28.6922,28.6996,108000.0
2012-06-20 13:30:00,38.34,38.38,38.2,38.29,82200.0,28.7071,28.7371,28.6023,28.6697,82200.0
2012-06-20 14:00:00,38.31,38.34,38.2,38.25,152900.0,28.6847,28.7071,28.6023,28.6397,152900.0
2012-06-20 14:30:00,38.24,38.32,38.12,38.15,113600.0,28.6323,28.6922,28.5424,28.5649,113600.0
2012-06-20 15:00:00,38.16,38.26,38.13,38.26,215800.0,28.5724,28.6472,28.5499,28.6472,215800.0
2012-06-20 15:30:00,38.26,38.31,38.15,38.3,273600.0,28.6472,28.6847,28.5649,28.6772,273600.0
2012-06-21 09:30:00,38.14,38.22,37.74,37.85,235000.0,28.5574,28.6173,28.2579,28.3402,235000.0
2012-06-21 10:00:00,37.85,37.94,37.73,37.93,178200.0,28.3402,28.4076,28.2504,28.4001,178200.0
2012-06-21 10:30:00,37.93,38.06,37.86,38.0,72700.0,28.4001,28.4975,28.3477,28.4526,72700.0
2012-06-21 11:00:00,38.0,38.02,37.55,37.59,250500.0,28.4526,28.4675,28.1156,28.1456,250500.0
2012-06-21 11:30:00,37.59,37.67,37.56,37.66,92300.0,28.1456,28.2055,28.1231,28.198,92300.0
2012-06-21 12:00:00,37.68,37.72,37.58,37.59,110700.0,28.213,28.2429,28.1381,28.1456,110700.0
2012-06-21 12:30:00,37.59,37.72,37.57,37.7,122100.0,28.1456,28.2429,28.1306,28.2279,122100.0
2012-06-21 13:00:00,37.69,37.7,37.54,37.55,50000.0,28.2204,28.2279,28.1081,28.1156,50000.0
2012-06-21 13:30:00,37.54,37.6,37.47,37.54,84800.0,28.1081,28.1531,28.0557,28.1081,84800.0
2012-06-21 14:00:00,37.53,37.54,37.44,37.54,121100.0,28.1006,28.1081,28.0333,28.1081,121100.0
2012-06-21 14:30:00,37.54,37.58,37.48,37.5,113800.0,28.1081,28.1381,28.0632,28.0782,113800.0
2012-06-21 15:00:00,37.5,37.5,37.27,37.34,155000.0,28.0782,28.0782,27.906,27.9584,155000.0
2012-06-21 15:30:00,37.34,37.41,37.26,37.3,376000.0,27.9584,28.0108,27.8985,27.9284,376000.0
2012-06-22 09:30:00,37.57,37.88,37.45,37.8,198500.0,28.1306,28.3627,28.0407,28.3028,198500.0
2012-06-22 10:00:00,37.81,37.92,37.59,37.71,283200.0,28.3103,28.3927,28.1456,28.2354,283200.0
2012-06-22 10:30:00,37.7,37.82,37.61,37.65,265400.0,28.2279,28.3178,28.1605,28.1905,265400.0
2012-06-22 11:00:00,37.65,37.7,37.47,37.52,143800.0,28.1905,28.2279,28.0557,28.0932,143800.0
2012-06-22 11:30:00,37.51,37.75,37.51,37.75,165100.0,28.0857,28.2654,28.0857,28.2654,165100.0
2012-06-22 12:00:00,37.75,37.85,37.7,37.79,239300.0,28.2654,28.3402,28.2279,28.2953,239300.0
2012-06-22 12:30:00,37.8,37.85,37.76,37.85,84400.0,28.3028,28.3402,28.2729,28.3402,84400.0
2012-06-22 13:00:00,37.85,37.89,37.79,37.79,75800.0,28.3402,28.3702,28.2953,28.2953,75800.0
2012-06-22 13:30:00,37.79,37.81,37.67,37.7,83900.0,28.2953,28.3103,28.2055,28.2279,83900.0
2012-06-22 14:00:00,37.71,37.75,37.7,37.75,51400.0,28.2354,28.2654,28.2279,28.2654,51400.0
2012-06-22 14:30:00,37.75,37.88,37.73,37.85,71200.0,28.2654,28.3627,28.2504,28.3402,71200.0
2012-06-22 15:00:00,37.85,37.87,37.78,37.79,129900.0,28.3402,28.3552,28.2878,28.2953,129900.0
2012-06-22 15:30:00,37.79,37.85,37.73,37.74,452800.0,28.2953,28.3402,28.2504,28.2579,452800.0
2012-06-25 09:30:00,37.29,37.31,37.02,37.16,160800.0,27.9209,27.9359,27.7188,27.8236,160800.0
2012-06-25 10:00:00,37.17,37.22,36.91,36.98,269300.0,27.8311,27.8685,27.6364,27.6888,269300.0
2012-06-25 10:30:00,36.99,37.08,36.98,37.06,67400.0,27.6963,27.7637,27.6888,27.7487,67400.0
2012-06-25 11:00:00,37.06,37.06,36.9,36.93,164000.0,27.7487,27.7487,27.6289,27.6514,164000.0
2012-06-25 11:30:00,36.93,36.95,36.84,36.86,216000.0,27.6514,27.6664,27.584,27.599,216000.0
2012-06-25 12:00:00,36.86,36.99,36.85,36.95,257200.0,27.599,27.6963,27.5915,27.6664,257200.0
2012-06-25 12:30:00,36.95,36.99,36.87,36.9,125600.0,27.6664,27.6963,27.6065,27.6289,125600.0
2012-06-25 13:00:00,36.88,36.97,36.86,36.96,104700.0,27.614,27.6813,27.599,27.6739,104700.0
2012-06-25 13:30:00,36.96,37.03,36.84,36.89,87200.0,27.6739,27.7263,27.584,27.6214,87200.0
2012-06-25 14:00:00,36.89,36.98,36.85,36.94,177800.0,27.6214,27.6888,27.5915,27.6589,177800.0
2012-06-25 14:30:00,36.94,36.94,36.8,36.85,88700.0,27.6589,27.6589,27.5541,27.5915,88700.0
2012-06-25 15:00:00,36.86,37.05,36.84,36.98,146900.0,27.599,27.7412,27.584,27.6888,146900.0
2012-06-25 15:30:00,36.98,37.03,36.92,36.95,304800.0,27.6888,27.7263,27.6439,27.6664,304800.0
2012-06-26 09:30:00,37.0,37.07,36.77,36.88,153700.0,27.7038,27.7562,27.5316,27.614,153700.0
2012-06-26 10:00:00,36.88,37.04,36.57,36.61,309900.0,27.614,27.7338,27.3818,27.4118,309900.0
2012-06-26 10:30:00,36.61,36.67,36.4,36.47,267500.0,27.4118,27.4567,27.2546,27.307,267500.0
2012-06-26 11:00:00,36.48,36.61,36.23,36.34,266400.0,27.3145,27.4118,27.1273,27.2096,266400.0
2012-06-26 11:30:00,36.35,36.58,36.35,36.53,120900.0,27.2171,27.3893,27.2171,27.3519,120900.0
2012-06-26 12:00:00,36.53,36.58,36.48,36.55,83400.0,27.3519,27.3893,27.3145,27.3669,83400.0
2012-06-26 12:30:00,36.55,36.7,36.55,36.66,67300.0,27.3669,27.4792,27.3669,27.4492,67300.0
2012-06-26 13:00:00,36.67,36.67,36.5,36.51,154600.0,27.4567,27.4567,27.3294,27.3369,154600.0
2012-06-26 13:30:00,36.51,36.57,36.42,36.55,203300.0,27.3369,27.3818,27.2695,27.3669,203300.0
2012-06-26 14:00:00,36.54,36.73,36.52,36.66,117200.0,27.3594,27.5016,27.3444,27.4492,117200.0
2012-06-26 14:30:00,36.66,36.68,36.54,36.65,117200.0,27.4492,27.4642,27.3594,27.4417,117200.0
2012-06-26 15:00:00,36.64,36.74,36.63,36.66,126600.0,27.4343,27.5091,27.4268,27.4492,126600.0
2012-06-26 15:30:00,36.66,36.73,36.61,36.63,318100.0,27.4492,27.5016,27.4118,27.4268,318100.0
2012-06-27 09:30:00,36.77,37.03,36.62,36.79,174200.0,27.5316,27.7263,27.4193,27.5466,174200.0
2012-06-27 10:00:00,36.79,37.03,36.75,36.9,149200.0,27.5466,27.7263,27.5166,27.6289,149200.0
2012-06-27 10:30:00,36.89,37.0,36.79,37.0,243400.0,27.6214,27.7038,27.5466,27.7038,243400.0
2012-06-27 11:00:00,36.99,37.05,36.98,37.03,138400.0,27.6963,27.7412,27.6888,27.7263,138400.0
2012-06-27 11:30:00,37.04,37.13,37.03,37.09,116000.0,27.7338,27.8011,27.7263,27.7712,116000.0
2012-06-27 12:00:00,37.09,37.19,37.08,37.15,66800.0,27.7712,27.8461,27.7637,27.8161,66800.0
2012-06-27 12:30:00,37.15,37.15,37.1,37.13,71800.0,27.8161,27.8161,27.7787,27.8011,71800.0
2012-06-27 13:00:00,37.13,37.17,37.1,37.13,92900.0,27.8011,27.8311,27.7787,27.8011,92900.0
2012-06-27 13:30:00,37.13,37.13,37.02,37.07,173800.0,27.8011,27.8011,27.7188,27.7562,173800.0
2012-06-27 14:00:00,37.08,37.09,36.96,37.03,112400.0,27.7637,27.7712,27.6739,27.7263,112400.0
2012-06-27 14:30:00,37.02,37.07,36.99,37.04,141700.0,27.7188,27.7562,27.6963,27.7338,141700.0
2012-06-27 15:00:00,37.05,37.22,37.04,37.19,117400.0,27.7412,27.8685,27.7338,27.8461,117400.0
2012-06-27 15:30:00,37.19,37.29,37.04,37.09,333700.0,27.8461,27.9209,27.7338,27.7712,333700.0
2012-06-28 09:30:00,36.64,36.87,36.47,36.73,367800.0,27.4343,27.6065,27.307,27.5016,367800.0
2012-06-28 10:00:00,36.73,36.75,36.48,36.59,208500.0,27.5016,27.5166,27.3145,27.3968,208500.0
2012-06-28 10:30:00,36.59,36.65,36.27,36.33,246900.0,27.3968,27.4417,27.1572,27.2021,246900.0
2012-06-28 11:00:00,36.32,36.55,36.29,36.51,200100.0,27.1947,27.3669,27.1722,27.3369,200100.0
2012-06-28 11:30:00,36.51,36.55,36.44,36.45,43900.0,27.3369,27.3669,27.2845,27.292,43900.0
2012-06-28 12:00:00,36.45,36.45,36.3,36.32,121600.0,27.292,27.292,27.1797,27.1947,121600.0
2012-06-28 12:30:00,36.32,36.35,36.27,36.3,63800.0,27.1947,27.2171,27.1572,27.1797,63800.0
2012-06-28 13:00:00,36.3,36.44,36.26,36.42,149800.0,27.1797,27.2845,27.1497,27.2695,149800.0
2012-06-28 13:30:00,36.41,36.41,36.23,36.31,166600.0,27.262,27.262,27.1273,27.1872,166600.0
2012-06-28 14:00:00,36.31,36.32,36.13,36.16,253800.0,27.1872,27.1947,27.0524,27.0749,253800.0
2012-06-28 14:30:00,36.17,36.29,36.1,36.28,148200.0,27.0823,27.1722,27.0299,27.1647,148200.0
2012-06-28 15:00:00,36.27,36.34,36.21,36.26,223200.0,27.1572,27.2096,27.1123,27.1497,223200.0
2012-06-28 15:30:00,36.27,36.54,36.26,36.51,574700.0,27.1572,27.3594,27.1497,27.3369,574700.0
2012-06-29 09:30:00,37.07,37.5,37.02,37.17,170500.0,27.7562,28.0782,27.7188,27.8311,170500.0
2012-06-29 10:00:00,37.17,37.3,37.15,37.29,107200.0,27.8311,27.9284,27.8161,27.9209,107200.0
2012-06-29 10:30:00,37.3,37.5,37.27,37.48,102400.0,27.9284,28.0782,27.906,28.0632,102400.0
2012-06-29 11:00:00,37.48,37.53,37.43,37.45,87200.0,28.0632,28.1006,28.0258,28.0407,87200.0
2012-06-29 11:30:00,37.46,37.47,37.29,37.33,116200.0,28.0482,28.0557,27.9209,27.9509,116200.0
2012-06-29 12:00:00,37.32,37.43,37.28,37.43,74400.0,27.9434,28.0258,27.9135,28.0258,74400.0
2012-06-29 12:30:00,37.43,37.53,37.43,37.52,69100.0,28.0258,28.1006,28.0258,28.0932,69100.0
2012-06-29 13:00:00,37.52,37.57,37.47,37.48,176700.0,28.0932,28.1306,28.0557,28.0632,176700.0
2012-06-29 13:30:00,37.47,37.58,37.46,37.57,108000.0,28.0557,28.1381,28.0482,28.1306,108000.0
2012-06-29 14:00:00,37.57,37.59,37.54,37.58,98100.0,28.1306,28.1456,28.1081,28.1381,98100.0
2012-06-29 14:30:00,37.58,37.65,37.52,37.64,125700.0,28.1381,28.1905,28.0932,28.183,125700.0
2012-06-29 15:00:00,37.63,37.64,37.46,37.48,166800.0,28.1755,28.183,28.0482,28.0632,166800.0
2012-06-29 15:30:00,37.48,37.67,37.43,37.67,613900.0,28.0632,28.2055,28.0258,28.2055,613900.0
2012-07-02 09:30:00,37.7,37.7,37.25,37.27,233800.0,28.2279,28.2279,27.891,27.906,233800.0
2012-07-02 10:00:00,37.25,37.29,36.96,37.15,139500.0,27.891,27.9209,27.6739,27.8161,139500.0
2012-07-02 10:30:00,37.16,37.28,37.02,37.25,162400.0,27.8236,27.9135,27.7188,27.891,162400.0
2012-07-02 11:00:00,37.25,37.29,37.12,37.14,116200.0,27.891,27.9209,27.7937,27.8086,116200.0
2012-07-02 11:30:00,37.15,37.28,37.15,37.24,92300.0,27.8161,27.9135,27.8161,27.8835,92300.0
2012-07-02 12:00:00,37.25,37.27,37.16,37.21,102100.0,27.891,27.906,27.8236,27.861,102100.0
2012-07-02 12:30:00,37.22,37.29,37.2,37.21,100200.0,27.8685,27.9209,27.8536,27.861,100200.0
2012-07-02 13:00:00,37.21,37.22,37.12,37.12,101000.0,27.861,27.8685,27.7937,27.7937,101000.0
2012-07-02 13:30:00,37.13,37.14,37.0,37.0,76400.0,27.8011,27.8086,27.7038,27.7038,76400.0
2012-07-02 14:00:00,37.01,37.2,36.94,37.19,152400.0,27.7113,27.8536,27.6589,27.8461,152400.0
2012-07-02 14:30:00,37.19,37.22,37.15,37.2,104000.0,27.8461,27.8685,27.8161,27.8536,104000.0
2012-07-02 15:00:00,37.2,37.21,37.12,37.19,129100.0,27.8536,27.861,27.7937,27.8461,129100.0
2012-07-02 15:30:00,37.19,37.23,37.15,37.22,399800.0,27.8461,27.876,27.8161,27.8685,399800.0
2012-07-03 09:30:00,37.26,37.32,36.75,36.76,317500.0,27.8985,27.9434,27.5166,27.5241,317500.0
2012-07-03 10:00:00,36.76,36.95,36.76,36.95,249100.0,27.5241,27.6664,27.5241,27.6664,249100.0
2012-07-03 10:30:00,36.95,37.02,36.88,36.9,170000.0,27.6664,27.7188,27.614,27.6289,170000.0
2012-07-03 11:00:00,36.91,37.1,36.89,37.09,224000.0,27.6364,27.7787,27.6214,27.7712,224000.0
2012-07-03 11:30:00,37.09,37.19,37.05,37.17,175600.0,27.7712,27.8461,27.7412,27.8311,175600.0
2012-07-03 12:00:00,37.16,37.25,37.15,37.24,100500.0,27.8236,27.891,27.8161,27.8835,100500.0
2012-07-03 12:30:00,37.24,37.29,37.16,37.26,246900.0,27.8835,27.9209,27.8236,27.8985,246900.0
2012-07-05 09:30:00,37.19,37.21,36.8,37.01,291300.0,27.8461,27.861,27.5541,27.7113,291300.0
2012-07-05 10:00:00,37.0,37.06,36.9,37.03,133400.0,27.7038,27.7487,27.6289,27.7263,133400.0
2012-07-05 10:30:00,37.03,37.23,37.02,37.19,60300.0,27.7263,27.876,27.7188,27.8461,60300.0
2012-07-05 11:00:00,37.2,37.36,37.2,37.32,93700.0,27.8536,27.9734,27.8536,27.9434,93700.0
2012-07-05 11:30:00,37.32,37.4,37.3,37.39,55000.0,27.9434,28.0033,27.9284,27.9958,55000.0
2012-07-05 12:00:00,37.38,37.44,37.35,37.36,89500.0,27.9883,28.0333,27.9659,27.9734,89500.0
2012-07-05 12:30:00,37.35,37.46,37.32,37.46,52500.0,27.9659,28.0482,27.9434,28.0482,52500.0
2012-07-05 13:00:00,37.46,37.56,37.45,37.55,69300.0,28.0482,28.1231,28.0407,28.1156,69300.0
2012-07-05 13:30:00,37.55,37.58,37.5,37.56,52200.0,28.1156,28.1381,28.0782,28.1231,52200.0
2012-07-05 14:00:00,37.56,37.58,37.47,37.57,61800.0,28.1231,28.1381,28.0557,28.1306,61800.0
2012-07-05 14:30:00,37.57,37.58,37.46,37.48,83400.0,28.1306,28.1381,28.0482,28.0632,83400.0
2012-07-05 15:00:00,37.48,37.55,37.4,37.47,126800.0,28.0632,28.1156,28.0033,28.0557,126800.0
2012-07-05 15:30:00,37.47,37.51,37.41,37.43,264400.0,28.0557,28.0857,28.0108,28.0258,264400.0
2012-07-06 09:30:00,37.11,37.2,36.65,36.83,137500.0,27.7862,27.8536,27.4417,27.5765,137500.0
2012-07-06 10:00:00,36.82,36.83,36.56,36.69,97200.0,27.569,27.5765,27.3744,27.4717,97200.0
2012-07-06 10:30:00,36.69,36.69,36.5,36.53,85800.0,27.4717,27.4717,27.3294,27.3519,85800.0
2012-07-06 11:00:00,36.52,36.55,36.44,36.47,86400.0,27.3444,27.3669,27.2845,27.307,86400.0
2012-07-06 11:30:00,36.46,36.55,36.43,36.43,113300.0,27.2995,27.3669,27.277,27.277,113300.0
2012-07-06 12:00:00,36.45,36.45,36.26,36.28,100700.0,27.292,27.292,27.1497,27.1647,100700.0
2012-07-06 12:30:00,36.27,36.36,36.2,36.33,86300.0,27.1572,27.2246,27.1048,27.2021,86300.0
2012-07-06 13:00:00,36.33,36.36,36.27,36.32,104400.0,27.2021,27.2246,27.1572,27.1947,104400.0
2012-07-06 13:30:00,36.31,36.32,36.22,36.23,72100.0,27.1872,27.1947,27.1198,27.1273,72100.0
2012-07-06 14:00:00,36.23,36.25,36.19,36.24,123300.0,27.1273,27.1422,27.0973,27.1348,123300.0
2012-07-06 14:30:00,36.24,36.33,36.23,36.3,114600.0,27.1348,27.2021,27.1273,27.1797,114600.0
2012-07-06 15:00:00,36.29,36.53,36.28,36.52,248900.0,27.1722,27.3519,27.1647,27.3444,248900.0
2012-07-06 15:30:00,36.52,36.67,36.5,36.61,666300.0,27.3444,27.4567,27.3294,27.4118,666300.0
2012-07-09 09:30:00,36.6,36.62,36.13,36.13,162600.0,27.4043,27.4193,27.0524,27.0524,162600.0
2012-07-09 10:00:00,36.12,36.13,35.98,36.06,346500.0,27.0449,27.0524,26.9401,27.0,346500.0
2012-07-09 10:30:00,36.07,36.2,36.01,36.18,175900.0,27.0075,27.1048,26.9625,27.0898,175900.0
2012-07-09 11:00:00,36.17,36.17,36.03,36.04,58300.0,27.0823,27.0823,26.9775,26.985,58300.0
2012-07-09 11:30:00,36.04,36.07,35.99,36.02,102600.0,26.985,27.0075,26.9476,26.97,102600.0
2012-07-09 12:00:00,36.01,36.12,35.99,36.08,72600.0,26.9625,27.0449,26.9476,27.015,72600.0
2012-07-09 12:30:00,36.09,36.11,36.0,36.04,94100.0,27.0224,27.0374,26.9551,26.985,94100.0
2012-07-09 13:00:00,36.04,36.11,36.03,36.11,54700.0,26.985,27.0374,26.9775,27.0374,54700.0
2012-07-09 13:30:00,36.12,36.15,36.1,36.13,42000.0,27.0449,27.0674,27.0299,27.0524,42000.0
2012-07-09 14:00:00,36.13,36.17,36.09,36.11,47400.0,27.0524,27.0823,27.0224,27.0374,47400.0
2012-07-09 14:30:00,36.11,36.11,36.0,36.05,226900.0,27.0374,27.0374,26.9551,26.9925,226900.0
2012-07-09 15:00:00,36.05,36.17,36.05,36.15,142000.0,26.9925,27.0823,26.9925,27.0674,142000.0
2012-07-09 15:30:00,36.15,36.35,36.14,36.32,428400.0,27.0674,27.2171,27.0599,27.1947,428400.0
2012-07-10 09:30:00,36.18,36.65,36.17,36.34,257900.0,27.0898,27.4417,27.0823,27.2096,257900.0
2012-07-10 10:00:00,36.34,36.41,36.1,36.11,145800.0,27.2096,27.262,27.0299,27.0374,145800.0
2012-07-10 10:30:00,36.12,36.14,35.97,36.08,264200.0,27.0449,27.0599,26.9326,27.015,264200.0
2012-07-10 11:00:00,36.09,36.21,36.07,36.16,222900.0,27.0224,27.1123,27.0075,27.0749,222900.0
2012-07-10 11:30:00,36.16,36.19,36.04,36.17,87900.0,27.0749,27.0973,26.985,27.0823,87900.0
2012-07-10 12:00:00,36.16,36.23,36.16,36.17,81400.0,27.0749,27.1273,27.0749,27.0823,81400.0
2012-07-10 12:30:00,36.18,36.2,36.12,36.13,55300.0,27.0898,27.1048,27.0449,27.0524,55300.0
2012-07-10 13:00:00,36.12,36.13,35.99,36.02,74400.0,27.0449,27.0524,26.9476,26.97,74400.0
2012-07-10 13:30:00,36.02,36.14,36.02,36.04,125500.0,26.97,27.0599,26.97,26.985,125500.0
2012-07-10 14:00:00,36.05,36.11,36.0,36.03,103100.0,26.9925,27.0374,26.9551,26.9775,103100.0
2012-07-10 14:30:00,36.03,36.03,35.88,35.93,156400.0,26.9775,26.9775,26.8652,26.9026,156400.0
2012-07-10 15:00:00,35.92,36.04,35.89,35.92,168500.0,26.8952,26.985,26.8727,26.8952,168500.0
2012-07-10 15:30:00,35.91,36.18,35.91,36.13,324100.0,26.8877,27.0898,26.8877,27.0524,324100.0
2012-07-11 09:30:00,36.23,36.57,36.09,36.57,250400.0,27.1273,27.3818,27.0224,27.3818,250400.0
2012-07-11 10:00:00,36.57,36.71,36.47,36.5,220400.0,27.3818,27.4867,27.307,27.3294,220400.0
2012-07-11 10:30:00,36.51,36.54,36.39,36.39,165400.0,27.3369,27.3594,27.2471,27.2471,165400.0
2012-07-11 11:00:00,36.38,36.44,36.37,36.4,190500.0,27.2396,27.2845,27.2321,27.2546,190500.0
2012-07-11 11:30:00,36.4,36.56,36.4,36.55,119800.0,27.2546,27.3744,27.2546,27.3669,119800.0
2012-07-11 12:00:00,36.54,36.58,36.51,36.52,107000.0,27.3594,27.3893,27.3369,27.3444,107000.0
2012-07-11 12:30:00,36.53,36.57,36.51,36.54,127100.0,27.3519,27.3818,27.3369,27.3594,127100.0
2012-07-11 13:00:00,36.54,36.55,36.38,36.4,195500.0,27.3594,27.3669,27.2396,27.2546,195500.0
2012-07-11 13:30:00,36.39,36.46,36.38,36.45,140700.0,27.2471,27.2995,27.2396,27.292,140700.0
2012-07-11 14:00:00,36.45,36.49,36.26,36.33,264800.0,27.292,27.3219,27.1497,27.2021,264800.0
2012-07-11 14:30:00,36.33,36.39,36.27,36.33,164600.0,27.2021,27.2471,27.1572,27.2021,164600.0
2012-07-11 15:00:00,36.33,36.41,36.29,36.34,233400.0,27.2021,27.262,27.1722,27.2096,233400.0
2012-07-11 15:30:00,36.34,36.58,36.31,36.45,537200.0,27.2096,27.3893,27.1872,27.292,537200.0
2012-07-12 09:30:00,36.13,36.21,35.77,35.83,168400.0,27.0524,27.1123,26.7828,26.8278,168400.0
2012-07-12 10:00:00,35.81,35.85,35.66,35.76,115600.0,26.8128,26.8427,26.7005,26.7754,115600.0
2012-07-12 10:30:00,35.76,35.76,35.61,35.75,80700.0,26.7754,26.7754,26.663,26.7679,80700.0
2012-07-12 11:00:00,35.75,35.92,35.69,35.85,208000.0,26.7679,26.8952,26.7229,26.8427,208000.0
2012-07-12 11:30:00,35.84,35.86,35.69,35.78,214900.0,26.8353,26.8502,26.7229,26.7903,214900.0
2012-07-12 12:00:00,35.78,35.81,35.65,35.68,78700.0,26.7903,26.8128,26.693,26.7155,78700.0
2012-07-12 12:30:00,35.68,35.71,35.61,35.66,71800.0,26.7155,26.7379,26.663,26.7005,71800.0
2012-07-12 13:00:00,35.66,35.92,35.63,35.77,65400.0,26.7005,26.8952,26.678,26.7828,65400.0
2012-07-12 13:30:00,35.78,35.88,35.75,35.76,67200.0,26.7903,26.8652,26.7679,26.7754,67200.0
2012-07-12 14:00:00,35.76,35.89,35.71,35.82,135800.0,26.7754,26.8727,26.7379,26.8203,135800.0
2012-07-12 14:30:00,35.83,35.99,35.83,35.88,114900.0,26.8278,26.9476,26.8278,26.8652,114900.0
2012-07-12 15:00:00,35.88,36.02,35.84,35.92,176700.0,26.8652,26.97,26.8353,26.8952,176700.0
2012-07-12 15:30:00,35.92,36.0,35.78,35.84,382500.0,26.8952,26.9551,26.7903,26.8353,382500.0
2012-07-13 09:30:00,35.96,36.17,35.93,36.15,93300.0,26.9251,27.0823,26.9026,27.0674,93300.0
2012-07-13 10:00:00,36.17,36.36,36.11,36.24,83100.0,27.0823,27.2246,27.0374,27.1348,83100.0
2012-07-13 10:30:00,36.26,36.37,36.24,36.27,52500.0,27.1497,27.2321,27.1348,27.1572,52500.0
2012-07-13 11:00:00,36.28,36.3,36.15,36.15,75100.0,27.1647,27.1797,27.0674,27.0674,75100.0
2012-07-13 11:30:00,36.14,36.35,36.14,36.32,54800.0,27.0599,27.2171,27.0599,27.1947,54800.0
2012-07-13 12:00:00,36.32,36.36,36.29,36.32,63500.0,27.1947,27.2246,27.1722,27.1947,63500.0
2012-07-13 12:30:00,36.32,36.32,36.24,36.27,52100.0,27.1947,27.1947,27.1348,27.1572,52100.0
2012-07-13 13:00:00,36.27,36.29,36.19,36.27,166100.0,27.1572,27.1722,27.0973,27.1572,166100.0
2012-07-13 13:30:00,36.26,36.36,36.24,36.31,88900.0,27.1497,27.2246,27.1348,27.1872,88900.0
2012-07-13 14:00:00,36.32,36.4,36.31,36.39,68200.0,27.1947,27.2546,27.1872,27.2471,68200.0
2012-07-13 14:30:00,36.39,36.43,36.34,36.42,66200.0,27.2471,27.277,27.2096,27.2695,66200.0
2012-07-13 15:00:00,36.43,36.57,36.43,36.48,179300.0,27.277,27.3818,27.277,27.3145,179300.0
2012-07-13 15:30:00,36.48,36.52,36.38,36.48,275200.0,27.3145,27.3444,27.2396,27.3145,275200.0
2012-07-16 09:30:00,36.35,36.41,36.15,36.21,146700.0,27.2171,27.262,27.0674,27.1123,146700.0
2012-07-16 10:00:00,36.21,36.39,36.11,36.39,128200.0,27.1123,27.2471,27.0374,27.2471,128200.0
2012-07-16 10:30:00,36.39,36.57,36.39,36.48,248700.0,27.2471,27.3818,27.2471,27.3145,248700.0
2012-07-16 11:00:00,36.47,36.52,36.36,36.43,105300.0,27.307,27.3444,27.2246,27.277,105300.0
2012-07-16 11:30:00,36.43,36.43,36.31,36.33,72900.0,27.277,27.277,27.1872,27.2021,72900.0
2012-07-16 12:00:00,36.33,36.38,36.26,36.3,54000.0,27.2021,27.2396,27.1497,27.1797,54000.0
2012-07-16 12:30:00,36.3,36.34,36.21,36.28,53700.0,27.1797,27.2096,27.1123,27.1647,53700.0
2012-07-16 13:00:00,36.28,36.32,36.23,36.28,100400.0,27.1647,27.1947,27.1273,27.1647,100400.0
2012-07-16 13:30:00,36.28,36.38,36.27,36.3,131000.0,27.1647,27.2396,27.1572,27.1797,131000.0
2012-07-16 14:00:00,36.3,36.34,36.27,36.32,148800.0,27.1797,27.2096,27.1572,27.1947,148800.0
2012-07-16 14:30:00,36.31,36.33,36.17,36.22,176100.0,27.1872,27.2021,27.0823,27.1198,176100.0
2012-07-16 15:00:00,36.23,36.26,36.18,36.21,187700.0,27.1273,27.1497,27.0898,27.1123,187700.0
2012-07-16 15:30:00,36.22,36.22,36.07,36.19,402100.0,27.1198,27.1198,27.0075,27.0973,402100.0
2012-07-17 09:30:00,36.34,36.35,35.92,36.12,168800.0,27.2096,27.2171,26.8952,27.0449,168800.0
2012-07-17 10:00:00,36.13,36.14,35.87,35.96,124200.0,27.0524,27.0599,26.8577,26.9251,124200.0
2012-07-17 10:30:00,35.96,35.97,35.79,35.94,184900.0,26.9251,26.9326,26.7978,26.9101,184900.0
2012-07-17 11:00:00,35.95,36.11,35.92,36.06,147700.0,26.9176,27.0374,26.8952,27.0,147700.0
2012-07-17 11:30:00,36.05,36.36,36.04,36.35,147500.0,26.9925,27.2246,26.985,27.2171,147500.0
2012-07-17 12:00:00,36.36,36.53,36.36,36.48,222300.0,27.2246,27.3519,27.2246,27.3145,222300.0
2012-07-17 12:30:00,36.48,36.53,36.4,36.44,146100.0,27.3145,27.3519,27.2546,27.2845,146100.0
2012-07-17 13:00:00,36.43,36.6,36.39,36.57,132200.0,27.277,27.4043,27.2471,27.3818,132200.0
2012-07-17 13:30:00,36.57,36.68,36.56,36.64,145100.0,27.3818,27.4642,27.3744,27.4343,145100.0
2012-07-17 14:00:00,36.64,36.7,36.56,36.65,196300.0,27.4343,27.4792,27.3744,27.4417,196300.0
2012-07-17 14:30:00,36.65,36.75,36.59,36.71,260400.0,27.4417,27.5166,27.3968,27.4867,260400.0
2012-07-17 15:00:00,36.71,36.73,36.4,36.41,320300.0,27.4867,27.5016,27.2546,27.262,320300.0
2012-07-17 15:30:00,36.41,36.6,36.37,36.57,467600.0,27.262,27.4043,27.2321,27.3818,467600.0
2012-07-18 09:30:00,36.82,37.39,36.43,37.26,227600.0,27.569,27.9958,27.277,27.8985,227600.0
2012-07-18 10:00:00,37.26,37.43,37.22,37.35,150000.0,27.8985,28.0258,27.8685,27.9659,150000.0
2012-07-18 10:30:00,37.37,37.5,37.31,37.49,100700.0,27.9808,28.0782,27.9359,28.0707,100700.0
2012-07-18 11:00:00,37.5,37.57,37.42,37.47,142500.0,28.0782,28.1306,28.0183,28.0557,142500.0
2012-07-18 11:30:00,37.48,37.61,37.47,37.58,118400.0,28.0632,28.1605,28.0557,28.1381,118400.0
2012-07-18 12:00:00,37.58,37.89,37.58,37.8,143200.0,28.1381,28.3702,28.1381,28.3028,143200.0
2012-07-18 12:30:00,37.8,37.89,37.73,37.76,115600.0,28.3028,28.3702,28.2504,28.2729,115600.0
2012-07-18 13:00:00,37.76,37.76,37.66,37.69,108400.0,28.2729,28.2729,28.198,28.2204,108400.0
2012-07-18 13:30:00,37.71,37.71,37.59,37.65,133900.0,28.2354,28.2354,28.1456,28.1905,133900.0
2012-07-18 14:00:00,37.66,37.79,37.65,37.77,149500.0,28.198,28.2953,28.1905,28.2803,149500.0
2012-07-18 14:30:00,37.77,37.78,37.51,37.6,122000.0,28.2803,28.2878,28.0857,28.1531,122000.0
2012-07-18 15:00:00,37.61,37.74,37.61,37.69,172000.0,28.1605,28.2579,28.1605,28.2204,172000.0
2012-07-18 15:30:00,37.68,37.74,37.57,37.61,464900.0,28.213,28.2579,28.1306,28.1605,464900.0
2012-07-19 09:30:00,37.89,38.25,37.63,38.23,235300.0,28.3702,28.6397,28.1755,28.6248,235300.0
2012-07-19 10:00:00,38.21,38.25,37.85,37.92,187500.0,28.6098,28.6397,28.3402,28.3927,187500.0
2012-07-19 10:30:00,37.92,38.13,37.88,38.09,104000.0,28.3927,28.5499,28.3627,28.5199,104000.0
2012-07-19 11:00:00,38.1,38.2,38.05,38.1,161600.0,28.5274,28.6023,28.49,28.5274,161600.0
2012-07-19 11:30:00,38.11,38.17,38.06,38.11,126200.0,28.5349,28.5798,28.4975,28.5349,126200.0
2012-07-19 12:00:00,38.11,38.24,38.11,38.16,104400.0,28.5349,28.6323,28.5349,28.5724,104400.0
2012-07-19 12:30:00,38.15,38.23,38.12,38.15,133700.0,28.5649,28.6248,28.5424,28.5649,133700.0
2012-07-19 13:00:00,38.15,38.25,38.15,38.2,135900.0,28.5649,28.6397,28.5649,28.6023,135900.0
2012-07-19 13:30:00,38.21,38.33,37.99,38.02,407200.0,28.6098,28.6996,28.4451,28.4675,407200.0
2012-07-19 14:00:00,38.03,38.18,38.01,38.02,163700.0,28.475,28.5873,28.46,28.4675,163700.0
2012-07-19 14:30:00,38.02,38.14,37.97,38.05,200600.0,28.4675,28.5574,28.4301,28.49,200600.0
2012-07-19 15:00:00,38.05,38.1,37.96,37.98,205500.0,28.49,28.5274,28.4226,28.4376,205500.0
2012-07-19 15:30:00,37.98,38.1,37.95,38.0,490200.0,28.4376,28.5274,28.4151,28.4526,490200.0
2012-07-20 09:30:00,37.92,37.92,37.29,37.7,271900.0,28.3927,28.3927,27.9209,28.2279,271900.0
2012-07-20 10:00:00,37.69,37.93,37.69,37.77,93200.0,28.2204,28.4001,28.2204,28.2803,93200.0
2012-07-20 10:30:00,37.78,37.8,37.6,37.8,134600.0,28.2878,28.3028,28.1531,28.3028,134600.0
2012-07-20 11:00:00,37.8,37.93,37.7,37.81,107400.0,28.3028,28.4001,28.2279,28.3103,107400.0
2012-07-20 11:30:00,37.8,37.82,37.64,37.72,54600.0,28.3028,28.3178,28.183,28.2429,54600.0
2012-07-20 12:00:00,37.71,37.72,37.61,37.66,57500.0,28.2354,28.2429,28.1605,28.198,57500.0
2012-07-20 12:30:00,37.65,37.69,37.52,37.66,66800.0,28.1905,28.2204,28.0932,28.198,66800.0
2012-07-20 13:00:00,37.67,37.69,37.49,37.55,64600.0,28.2055,28.2204,28.0707,28.1156,64600.0
2012-07-20 13:30:00,37.55,37.59,37.5,37.58,80900.0,28.1156,28.1456,28.0782,28.1381,80900.0
2012-07-20 14:00:00,37.59,37.61,37.52,37.54,65400.0,28.1456,28.1605,28.0932,28.1081,65400.0
2012-07-20 14:30:00,37.54,37.57,37.47,37.49,82800.0,28.1081,28.1306,28.0557,28.0707,82800.0
2012-07-20 15:00:00,37.49,37.55,37.46,37.47,171300.0,28.0707,28.1156,28.0482,28.0557,171300.0
2012-07-20 15:30:00,37.47,37.55,37.45,37.51,278700.0,28.0557,28.1156,28.0407,28.0857,278700.0
2012-07-23 09:30:00,37.15,37.15,36.36,36.66,265800.0,27.8161,27.8161,27.2246,27.4492,265800.0
2012-07-23 10:00:00,36.66,36.83,36.6,36.64,155200.0,27.4492,27.5765,27.4043,27.4343,155200.0
2012-07-23 10:30:00,36.65,36.7,36.5,36.67,244300.0,27.4417,27.4792,27.3294,27.4567,244300.0
2012-07-23 11:00:00,36.68,36.91,36.66,36.89,79100.0,27.4642,27.6364,27.4492,27.6214,79100.0
2012-07-23 11:30:00,36.89,36.89,36.68,36.81,69300.0,27.6214,27.6214,27.4642,27.5615,69300.0
2012-07-23 12:00:00,36.8,36.83,36.72,36.72,60900.0,27.5541,27.5765,27.4942,27.4942,60900.0
2012-07-23 12:30:00,36.73,36.88,36.7,36.79,106400.0,27.5016,27.614,27.4792,27.5466,106400.0
2012-07-23 13:00:00,36.79,36.95,36.75,36.9,137300.0,27.5466,27.6664,27.5166,27.6289,137300.0
2012-07-23 13:30:00,36.89,36.92,36.8,36.87,149500.0,27.6214,27.6439,27.5541,27.6065,149500.0
2012-07-23 14:00:00,36.88,37.02,36.83,36.86,225100.0,27.614,27.7188,27.5765,27.599,225100.0
2012-07-23 14:30:00,36.87,36.91,36.78,36.81,98000.0,27.6065,27.6364,27.5391,27.5615,98000.0
2012-07-23 15:00:00,36.81,37.06,36.76,37.06,151400.0,27.5615,27.7487,27.5241,27.7487,151400.0
2012-07-23 15:30:00,37.06,37.09,36.97,36.98,292400.0,27.7487,27.7712,27.6813,27.6888,292400.0
2012-07-24 09:30:00,36.91,37.01,36.69,36.84,130400.0,27.6364,27.7113,27.4717,27.584,130400.0
2012-07-24 10:00:00,36.82,36.92,36.58,36.62,155500.0,27.569,27.6439,27.3893,27.4193,155500.0
2012-07-24 10:30:00,36.63,36.81,36.62,36.64,80200.0,27.4268,27.5615,27.4193,27.4343,80200.0
2012-07-24 11:00:00,36.65,36.82,36.6,36.74,56800.0,27.4417,27.569,27.4043,27.5091,56800.0
2012-07-24 11:30:00,36.74,36.75,36.52,36.62,88500.0,27.5091,27.5166,27.3444,27.4193,88500.0
2012-07-24 12:00:00,36.62,36.62,36.41,36.52,91300.0,27.4193,27.4193,27.262,27.3444,91300.0
2012-07-24 12:30:00,36.52,36.73,36.49,36.73,50500.0,27.3444,27.5016,27.3219,27.5016,50500.0
2012-07-24 13:00:00,36.71,36.71,36.56,36.58,50000.0,27.4867,27.4867,27.3744,27.3893,50000.0
2012-07-24 13:30:00,36.55,36.66,36.5,36.61,79900.0,27.3669,27.4492,27.3294,27.4118,79900.0
2012-07-24 14:00:00,36.61,36.61,36.43,36.47,122900.0,27.4118,27.4118,27.277,27.307,122900.0
2012-07-24 14:30:00,36.47,36.57,36.43,36.49,104300.0,27.307,27.3818,27.277,27.3219,104300.0
2012-07-24 15:00:00,36.48,36.64,36.38,36.64,124500.0,27.3145,27.4343,27.2396,27.4343,124500.0
2012-07-24 15:30:00,36.63,36.75,36.54,36.72,390600.0,27.4268,27.5166,27.3594,27.4942,390600.0
2012-07-25 09:30:00,36.84,37.35,36.79,37.32,177000.0,27.584,27.9659,27.5466,27.9434,177000.0
2012-07-25 10:00:00,37.3,37.37,37.01,37.12,238100.0,27.9284,27.9808,27.7113,27.7937,238100.0
2012-07-25 10:30:00,37.07,37.28,37.0,37.07,115900.0,27.7562,27.9135,27.7038,27.7562,115900.0
2012-07-25 11:00:00,37.08,37.44,37.08,37.41,197900.0,27.7637,28.0333,27.7637,28.0108,197900.0
2012-07-25 11:30:00,37.41,37.6,37.38,37.58,158700.0,28.0108,28.1531,27.9883,28.1381,158700.0
2012-07-25 12:00:00,37.58,37.75,37.57,37.58,178000.0,28.1381,28.2654,28.1306,28.1381,178000.0
2012-07-25 12:30:00,37.58,37.81,37.58,37.8,161400.0,28.1381,28.3103,28.1381,28.3028,161400.0
2012-07-25 13:00:00,37.8,38.02,37.75,38.0,232100.0,28.3028,28.4675,28.2654,28.4526,232100.0
2012-07-25 13:30:00,37.99,38.1,37.93,38.06,219700.0,28.4451,28.5274,28.4001,28.4975,219700.0
2012-07-25 14:00:00,38.06,38.15,37.97,38.09,170700.0,28.4975,28.5649,28.4301,28.5199,170700.0
2012-07-25 14:30:00,38.1,38.14,38.05,38.09,147200.0,28.5274,28.5574,28.49,28.5199,147200.0
2012-07-25 15:00:00,38.08,38.09,37.91,38.0,339500.0,28.5125,28.5199,28.3852,28.4526,339500.0
2012-07-25 15:30:00,38.0,38.0,37.82,37.95,768700.0,28.4526,28.4526,28.3178,28.4151,768700.0
2012-07-26 09:30:00,38.41,38.66,38.25,38.48,321400.0,28.7595,28.9467,28.6397,28.812,321400.0
2012-07-26 10:00:00,38.48,38.75,38.41,38.75,215800.0,28.812,29.0141,28.7595,29.0141,215800.0
2012-07-26 10:30:00,38.74,38.82,38.54,38.67,140800.0,29.0066,29.0665,28.8569,28.9542,140800.0
2012-07-26 11:00:00,38.67,38.67,38.41,38.49,143500.0,28.9542,28.9542,28.7595,28.8194,143500.0
2012-07-26 11:30:00,38.5,38.52,38.26,38.28,99400.0,28.8269,28.8419,28.6472,28.6622,99400.0
2012-07-26 12:00:00,38.28,38.28,38.17,38.21,179400.0,28.6622,28.6622,28.5798,28.6098,179400.0
2012-07-26 12:30:00,38.21,38.25,38.13,38.2,145000.0,28.6098,28.6397,28.5499,28.6023,145000.0
2012-07-26 13:00:00,38.2,38.34,38.19,38.33,159500.0,28.6023,28.7071,28.5948,28.6996,159500.0
2012-07-26 13:30:00,38.33,38.42,38.22,38.22,83400.0,28.6996,28.767,28.6173,28.6173,83400.0
2012-07-26 14:00:00,38.23,38.31,38.19,38.25,123500.0,28.6248,28.6847,28.5948,28.6397,123500.0
2012-07-26 14:30:00,38.25,38.45,38.25,38.37,164900.0,28.6397,28.7895,28.6397,28.7296,164900.0
2012-07-26 15:00:00,38.36,38.43,38.29,38.41,238300.0,28.7221,28.7745,28.6697,28.7595,238300.0
2012-07-26 15:30:00,38.4,38.49,38.3,38.33,359300.0,28.7521,28.8194,28.6772,28.6996,359300.0
2012-07-27 09:30:00,38.65,38.78,38.49,38.77,108900.0,28.9392,29.0366,28.8194,29.0291,108900.0
2012-07-27 10:00:00,38.78,38.87,38.6,38.85,153500.0,29.0366,29.104,28.9018,29.089,153500.0
2012-07-27 10:30:00,38.86,38.97,38.74,38.94,87400.0,29.0965,29.1788,29.0066,29.1564,87400.0
2012-07-27 11:00:00,38.94,38.96,38.88,38.89,124100.0,29.1564,29.1714,29.1115,29.1189,124100.0
2012-07-27 11:30:00,38.88,39.0,38.86,38.98,88400.0,29.1115,29.2013,29.0965,29.1863,88400.0
2012-07-27 12:00:00,38.96,38.99,38.89,38.98,69800.0,29.1714,29.1938,29.1189,29.1863,69800.0
2012-07-27 12:30:00,38.99,39.01,38.83,38.86,123900.0,29.1938,29.2088,29.074,29.0965,123900.0
2012-07-27 13:00:00,38.87,39.13,38.84,39.13,180100.0,29.104,29.2986,29.0815,29.2986,180100.0
2012-07-27 13:30:00,39.14,39.33,39.07,39.23,280200.0,29.3061,29.4484,29.2537,29.3735,280200.0
2012-07-27 14:00:00,39.23,39.3,39.11,39.17,194300.0,29.3735,29.4259,29.2837,29.3286,194300.0
2012-07-27 14:30:00,39.18,39.39,39.15,39.37,185700.0,29.3361,29.4933,29.3136,29.4783,185700.0
2012-07-27 15:00:00,39.38,39.47,39.34,39.42,183500.0,29.4858,29.5532,29.4559,29.5158,183500.0
2012-07-27 15:30:00,39.42,39.51,39.27,39.35,587400.0,29.5158,29.5832,29.4035,29.4634,587400.0
2012-07-30 09:30:00,39.4,39.6,39.22,39.36,122100.0,29.5008,29.6506,29.366,29.4709,122100.0
2012-07-30 10:00:00,39.37,39.43,39.1,39.21,77400.0,29.4783,29.5233,29.2762,29.3585,77400.0
2012-07-30 10:30:00,39.2,39.22,39.02,39.04,80800.0,29.3511,29.366,29.2163,29.2313,80800.0
2012-07-30 11:00:00,39.04,39.19,38.92,38.96,128100.0,29.2313,29.3436,29.1414,29.1714,128100.0
2012-07-30 11:30:00,38.97,39.03,38.88,39.01,86500.0,29.1788,29.2238,29.1115,29.2088,86500.0
2012-07-30 12:00:00,39.01,39.02,38.86,38.9,93200.0,29.2088,29.2163,29.0965,29.1264,93200.0
2012-07-30 12:30:00,38.89,39.02,38.85,38.94,132200.0,29.1189,29.2163,29.089,29.1564,132200.0
2012-07-30 13:00:00,38.94,39.01,38.9,38.96,91600.0,29.1564,29.2088,29.1264,29.1714,91600.0
2012-07-30 13:30:00,38.97,39.05,38.88,38.91,111600.0,29.1788,29.2387,29.1115,29.1339,111600.0
2012-07-30 14:00:00,38.91,39.0,38.86,38.99,116600.0,29.1339,29.2013,29.0965,29.1938,116600.0
2012-07-30 14:30:00,39.01,39.16,39.01,39.16,91000.0,29.2088,29.3211,29.2088,29.3211,91000.0
2012-07-30 15:00:00,39.16,39.23,39.02,39.23,181800.0,29.3211,29.3735,29.2163,29.3735,181800.0
2012-07-30 15:30:00,39.23,39.28,39.09,39.22,335200.0,29.3735,29.411,29.2687,29.366,335200.0
2012-07-31 09:30:00,39.3,39.7,39.3,39.45,223700.0,29.4259,29.7254,29.4259,29.5382,223700.0
2012-07-31 10:00:00,39.45,39.54,39.34,39.37,198200.0,29.5382,29.6056,29.4559,29.4783,198200.0
2012-07-31 10:30:00,39.38,39.52,39.27,39.4,172600.0,29.4858,29.5907,29.4035,29.5008,172600.0
2012-07-31 11:00:00,39.4,39.47,39.33,39.39,113500.0,29.5008,29.5532,29.4484,29.4933,113500.0
2012-07-31 11:30:00,39.39,39.41,39.29,39.34,135300.0,29.4933,29.5083,29.4184,29.4559,135300.0
2012-07-31 12:00:00,39.34,39.34,39.16,39.22,125500.0,29.4559,29.4559,29.3211,29.366,125500.0
2012-07-31 12:30:00,39.22,39.27,39.11,39.14,203600.0,29.366,29.4035,29.2837,29.3061,203600.0
2012-07-31 13:00:00,39.14,39.31,39.12,39.31,266500.0,29.3061,29.4334,29.2912,29.4334,266500.0
2012-07-31 13:30:00,39.31,39.32,39.13,39.19,170800.0,29.4334,29.4409,29.2986,29.3436,170800.0
2012-07-31 14:00:00,39.19,39.27,39.16,39.23,149000.0,29.3436,29.4035,29.3211,29.3735,149000.0
2012-07-31 14:30:00,39.23,39.25,39.13,39.13,245500.0,29.3735,29.3885,29.2986,29.2986,245500.0
2012-07-31 15:00:00,39.13,39.16,39.07,39.14,165700.0,29.2986,29.3211,29.2537,29.3061,165700.0
2012-07-31 15:30:00,39.14,39.18,39.07,39.09,241500.0,29.3061,29.3361,29.2537,29.2687,241500.0
2012-08-01 09:30:00,39.43,39.55,38.89,39.06,215500.0,29.5233,29.6131,29.1189,29.2462,215500.0
2012-08-01 10:00:00,39.04,39.39,39.01,39.28,108400.0,29.2313,29.4933,29.2088,29.411,108400.0
2012-08-01 10:30:00,39.32,39.45,39.19,39.21,176200.0,29.4409,29.5382,29.3436,29.3585,176200.0
2012-08-01 11:00:00,39.22,39.27,39.11,39.25,127100.0,29.366,29.4035,29.2837,29.3885,127100.0
2012-08-01 11:30:00,39.24,39.32,39.23,39.26,178300.0,29.381,29.4409,29.3735,29.396,178300.0
2012-08-01 12:00:00,39.26,39.35,39.25,39.34,130900.0,29.396,29.4634,29.3885,29.4559,130900.0
2012-08-01 12:30:00,39.35,39.41,39.29,39.4,113600.0,29.4634,29.5083,29.4184,29.5008,113600.0
2012-08-01 13:00:00,39.4,39.49,39.37,39.4,247700.0,29.5008,29.5682,29.4783,29.5008,247700.0
2012-08-01 13:30:00,39.39,39.49,39.35,39.38,153300.0,29.4933,29.5682,29.4634,29.4858,153300.0
2012-08-01 14:00:00,39.39,39.56,39.21,39.56,296100.0,29.4933,29.6206,29.3585,29.6206,296100.0
2012-08-01 14:30:00,39.54,39.54,39.31,39.48,222000.0,29.6056,29.6056,29.4334,29.5607,222000.0
2012-08-01 15:00:00,39.48,39.58,39.38,39.55,314400.0,29.5607,29.6356,29.4858,29.6131,314400.0
2012-08-01 15:30:00,39.55,39.55,39.33,39.36,605400.0,29.6131,29.6131,29.4484,29.4709,605400.0
2012-08-02 09:30:00,38.91,39.45,38.75,39.32,154100.0,29.1339,29.5382,29.0141,29.4409,154100.0
2012-08-02 10:00:00,39.32,39.53,39.19,39.44,167600.0,29.4409,29.5981,29.3436,29.5308,167600.0
2012-08-02 10:30:00,39.44,39.45,38.99,39.09,158200.0,29.5308,29.5382,29.1938,29.2687,158200.0
2012-08-02 11:00:00,39.09,39.16,38.9,39.03,161800.0,29.2687,29.3211,29.1264,29.2238,161800.0
2012-08-02 11:30:00,39.02,39.02,38.75,38.87,164100.0,29.2163,29.2163,29.0141,29.104,164100.0
2012-08-02 12:00:00,38.86,38.99,38.86,38.88,255300.0,29.0965,29.1938,29.0965,29.1115,255300.0
2012-08-02 12:30:00,38.87,38.89,38.72,38.87,69600.0,29.104,29.1189,28.9917,29.104,69600.0
2012-08-02 13:00:00,38.86,38.88,38.74,38.82,177900.0,29.0965,29.1115,29.0066,29.0665,177900.0
2012-08-02 13:30:00,38.82,38.85,38.74,38.77,71400.0,29.0665,29.089,29.0066,29.0291,71400.0
2012-08-02 14:00:00,38.76,38.86,38.73,38.83,55800.0,29.0216,29.0965,28.9991,29.074,55800.0
2012-08-02 14:30:00,38.84,38.97,38.81,38.86,123500.0,29.0815,29.1788,29.059,29.0965,123500.0
2012-08-02 15:00:00,38.87,39.03,38.87,38.98,124500.0,29.104,29.2238,29.104,29.1863,124500.0
2012-08-02 15:30:00,38.98,39.15,38.9,39.08,461600.0,29.1863,29.3136,29.1264,29.2612,461600.0
2012-08-03 09:30:00,39.5,39.74,39.3,39.66,205000.0,29.5757,29.7554,29.4259,29.6955,205000.0
2012-08-03 10:00:00,39.69,39.76,39.52,39.73,165300.0,29.7179,29.7704,29.5907,29.7479,165300.0
2012-08-03 10:30:00,39.73,39.78,39.63,39.7,145900.0,29.7479,29.7853,29.673,29.7254,145900.0
2012-08-03 11:00:00,39.69,39.84,39.67,39.78,141600.0,29.7179,29.8303,29.703,29.7853,141600.0
2012-08-03 11:30:00,39.8,39.85,39.7,39.83,199900.0,29.8003,29.8377,29.7254,29.8228,199900.0
2012-08-03 12:00:00,39.84,39.85,39.64,39.84,116700.0,29.8303,29.8377,29.6805,29.8303,116700.0
2012-08-03 12:30:00,39.83,39.85,39.76,39.83,155400.0,29.8228,29.8377,29.7704,29.8228,155400.0
2012-08-03 13:00:00,39.81,39.89,39.81,39.87,91600.0,29.8078,29.8677,29.8078,29.8527,91600.0
2012-08-03 13:30:00,39.86,39.9,39.82,39.86,207000.0,29.8452,29.8752,29.8153,29.8452,207000.0
2012-08-03 14:00:00,39.86,39.94,39.86,39.88,100800.0,29.8452,29.9051,29.8452,29.8602,100800.0
2012-08-03 14:30:00,39.87,39.9,39.76,39.84,166300.0,29.8527,29.8752,29.7704,29.8303,166300.0
2012-08-03 15:00:00,39.84,39.91,39.79,39.8,183500.0,29.8303,29.8827,29.7928,29.8003,183500.0
2012-08-03 15:30:00,39.8,39.87,39.67,39.8,331500.0,29.8003,29.8527,29.703,29.8003,331500.0
2012-08-06 09:30:00,40.0,40.0,39.79,39.88,100300.0,29.9501,29.9501,29.7928,29.8602,100300.0
2012-08-06 10:00:00,39.88,39.99,39.87,39.98,113200.0,29.8602,29.9426,29.8527,29.9351,113200.0
2012-08-06 10:30:00,39.99,40.0,39.92,39.93,130600.0,29.9426,29.9501,29.8902,29.8976,130600.0
2012-08-06 11:00:00,39.93,40.0,39.93,39.96,218900.0,29.8976,29.9501,29.8976,29.9201,218900.0
2012-08-06 11:30:00,39.95,40.0,39.93,39.95,81300.0,29.9126,29.9501,29.8976,29.9126,81300.0
2012-08-06 12:00:00,39.95,39.98,39.87,39.98,81700.0,29.9126,29.9351,29.8527,29.9351,81700.0
2012-08-06 12:30:00,39.98,40.0,39.97,39.99,105200.0,29.9351,29.9501,29.9276,29.9426,105200.0
2012-08-06 13:00:00,39.99,40.0,39.98,40.0,69100.0,29.9426,29.9501,29.9351,29.9501,69100.0
2012-08-06 13:30:00,40.0,40.0,39.96,40.0,78100.0,29.9501,29.9501,29.9201,29.9501,78100.0
2012-08-06 14:00:00,39.99,40.04,39.95,39.97,256600.0,29.9426,29.98,29.9126,29.9276,256600.0
2012-08-06 14:30:00,39.98,40.01,39.91,40.01,90200.0,29.9351,29.9575,29.8827,29.9575,90200.0
2012-08-06 15:00:00,40.01,40.02,39.93,39.99,92600.0,29.9575,29.965,29.8976,29.9426,92600.0
2012-08-06 15:30:00,39.98,40.03,39.83,39.84,300900.0,29.9351,29.9725,29.8228,29.8303,300900.0
2012-08-07 09:30:00,39.86,40.18,39.86,40.18,221100.0,29.8452,30.0848,29.8452,30.0848,221100.0
2012-08-07 10:00:00,40.19,40.39,40.08,40.28,183500.0,30.0923,30.2421,30.01,30.1597,183500.0
2012-08-07 10:30:00,40.29,40.41,40.25,40.35,123800.0,30.1672,30.257,30.1372,30.2121,123800.0
2012-08-07 11:00:00,40.35,40.38,40.27,40.3,187900.0,30.2121,30.2346,30.1522,30.1747,187900.0
2012-08-07 11:30:00,40.3,40.39,40.26,40.36,168000.0,30.1747,30.2421,30.1447,30.2196,168000.0
2012-08-07 12:00:00,40.36,40.38,40.25,40.33,120000.0,30.2196,30.2346,30.1372,30.1971,120000.0
2012-08-07 12:30:00,40.34,40.5,40.3,40.41,147600.0,30.2046,30.3244,30.1747,30.257,147600.0
2012-08-07 13:00:00,40.41,40.41,40.27,40.3,61400.0,30.257,30.257,30.1522,30.1747,61400.0
2012-08-07 13:30:00,40.31,40.31,40.22,40.26,115300.0,30.1822,30.1822,30.1148,30.1447,115300.0
2012-08-07 14:00:00,40.27,40.28,40.2,40.21,134800.0,30.1522,30.1597,30.0998,30.1073,134800.0
2012-08-07 14:30:00,40.22,40.23,40.16,40.17,130400.0,30.1148,30.1223,30.0699,30.0773,130400.0
2012-08-07 15:00:00,40.16,40.18,40.06,40.15,334600.0,30.0699,30.0848,29.995,30.0624,334600.0
2012-08-07 15:30:00,40.14,40.17,39.98,40.0,440800.0,30.0549,30.0773,29.9351,29.9501,440800.0
2012-08-08 09:30:00,40.06,40.14,39.81,40.0,140700.0,29.995,30.0549,29.8078,29.9501,140700.0
2012-08-08 10:00:00,40.0,40.21,39.98,40.09,200000.0,29.9501,30.1073,29.9351,30.0174,200000.0
2012-08-08 10:30:00,40.08,40.25,40.05,40.2,107100.0,30.01,30.1372,29.9875,30.0998,107100.0
2012-08-08 11:00:00,40.18,40.26,40.1,40.2,116500.0,30.0848,30.1447,30.0249,30.0998,116500.0
2012-08-08 11:30:00,40.21,40.26,40.17,40.19,51000.0,30.1073,30.1447,30.0773,30.0923,51000.0
2012-08-08 12:00:00,40.19,40.27,40.15,40.24,82500.0,30.0923,30.1522,30.0624,30.1298,82500.0
2012-08-08 12:30:00,40.24,40.3,40.13,40.23,117800.0,30.1298,30.1747,30.0474,30.1223,117800.0
2012-08-08 13:00:00,40.23,40.27,40.17,40.25,103600.0,30.1223,30.1522,30.0773,30.1372,103600.0
2012-08-08 13:30:00,40.25,40.29,40.19,40.27,132400.0,30.1372,30.1672,30.0923,30.1522,132400.0
2012-08-08 14:00:00,40.28,40.3,40.21,40.24,132400.0,30.1597,30.1747,30.1073,30.1298,132400.0
2012-08-08 14:30:00,40.23,40.28,40.18,40.19,90200.0,30.1223,30.1597,30.0848,30.0923,90200.0
2012-08-08 15:00:00,40.19,40.28,40.18,40.24,86000.0,30.0923,30.1597,30.0848,30.1298,86000.0
2012-08-08 15:30:00,40.23,40.25,40.14,40.18,237300.0,30.1223,30.1372,30.0549,30.0848,237300.0
2012-08-09 09:30:00,40.04,40.38,40.01,40.29,111100.0,29.98,30.2346,29.9575,30.1672,111100.0
2012-08-09 10:00:00,40.29,40.49,40.25,40.38,113400.0,30.1672,30.3169,30.1372,30.2346,113400.0
2012-08-09 10:30:00,40.39,40.48,40.37,40.39,77400.0,30.2421,30.3095,30.2271,30.2421,77400.0
2012-08-09 11:00:00,40.39,40.44,40.34,40.38,98700.0,30.2421,30.2795,30.2046,30.2346,98700.0
2012-08-09 11:30:00,40.39,40.39,40.11,40.17,52600.0,30.2421,30.2421,30.0324,30.0773,52600.0
2012-08-09 12:00:00,40.17,40.22,40.1,40.17,91700.0,30.0773,30.1148,30.0249,30.0773,91700.0
2012-08-09 12:30:00,40.17,40.27,40.17,40.27,38300.0,30.0773,30.1522,30.0773,30.1522,38300.0
2012-08-09 13:00:00,40.28,40.31,40.22,40.23,63200.0,30.1597,30.1822,30.1148,30.1223,63200.0
2012-08-09 13:30:00,40.22,40.25,40.14,40.2,165100.0,30.1148,30.1372,30.0549,30.0998,165100.0
2012-08-09 14:00:00,40.2,40.26,40.17,40.22,80000.0,30.0998,30.1447,30.0773,30.1148,80000.0
2012-08-09 14:30:00,40.24,40.32,40.24,40.3,83800.0,30.1298,30.1897,30.1298,30.1747,83800.0
2012-08-09 15:00:00,40.3,40.37,40.27,40.3,139700.0,30.1747,30.2271,30.1522,30.1747,139700.0
2012-08-09 15:30:00,40.3,40.4,40.3,40.37,299100.0,30.1747,30.2496,30.1747,30.2271,299100.0
2012-08-10 09:30:00,40.3,40.5,40.2,40.44,171800.0,30.1747,30.3244,30.0998,30.2795,171800.0
2012-08-10 10:00:00,40.44,40.49,40.31,40.4,137500.0,30.2795,30.3169,30.1822,30.2496,137500.0
2012-08-10 10:30:00,40.42,40.49,40.38,40.43,146300.0,30.2645,30.3169,30.2346,30.272,146300.0
2012-08-10 11:00:00,40.43,40.47,40.22,40.34,158500.0,30.272,30.302,30.1148,30.2046,158500.0
2012-08-10 11:30:00,40.36,40.36,40.19,40.24,112100.0,30.2196,30.2196,30.0923,30.1298,112100.0
2012-08-10 12:00:00,40.24,40.28,40.2,40.28,124300.0,30.1298,30.1597,30.0998,30.1597,124300.0
2012-08-10 12:30:00,40.28,40.3,40.11,40.13,180700.0,30.1597,30.1747,30.0324,30.0474,180700.0
2012-08-10 13:00:00,40.13,40.15,40.07,40.15,117800.0,30.0474,30.0624,30.0025,30.0624,117800.0
2012-08-10 13:30:00,40.15,40.25,40.15,40.19,110600.0,30.0624,30.1372,30.0624,30.0923,110600.0
2012-08-10 14:00:00,40.18,40.21,40.13,40.19,198200.0,30.0848,30.1073,30.0474,30.0923,198200.0
2012-08-10 14:30:00,40.19,40.26,40.18,40.24,98000.0,30.0923,30.1447,30.0848,30.1298,98000.0
2012-08-10 15:00:00,40.24,40.34,40.23,40.33,85600.0,30.1298,30.2046,30.1223,30.1971,85600.0
2012-08-10 15:30:00,40.32,40.42,40.29,40.41,266400.0,30.1897,30.2645,30.1672,30.257,266400.0
2012-08-13 09:30:00,40.35,40.39,40.06,40.32,88600.0,30.2121,30.2421,29.995,30.1897,88600.0
2012-08-13 10:00:00,40.34,40.4,40.14,40.19,98900.0,30.2046,30.2496,30.0549,30.0923,98900.0
2012-08-13 10:30:00,40.19,40.19,40.1,40.12,103000.0,30.0923,30.0923,30.0249,30.0399,103000.0
2012-08-13 11:00:00,40.11,40.29,40.04,40.27,107100.0,30.0324,30.1672,29.98,30.1522,107100.0
2012-08-13 11:30:00,40.25,40.28,40.18,40.23,134000.0,30.1372,30.1597,30.0848,30.1223,134000.0
2012-08-13 12:00:00,40.23,40.23,40.13,40.18,162800.0,30.1223,30.1223,30.0474,30.0848,162800.0
2012-08-13 12:30:00,40.17,40.36,40.15,40.32,87000.0,30.0773,30.2196,30.0624,30.1897,87000.0
2012-08-13 13:00:00,40.34,40.35,40.25,40.29,76400.0,30.2046,30.2121,30.1372,30.1672,76400.0
2012-08-13 13:30:00,40.27,40.38,40.22,40.32,91000.0,30.1522,30.2346,30.1148,30.1897,91000.0
2012-08-13 14:00:00,40.32,40.4,40.3,40.37,51900.0,30.1897,30.2496,30.1747,30.2271,51900.0
2012-08-13 14:30:00,40.37,40.48,40.35,40.45,74300.0,30.2271,30.3095,30.2121,30.287,74300.0
2012-08-13 15:00:00,40.45,40.46,40.37,40.37,89400.0,30.287,30.2945,30.2271,30.2271,89400.0
2012-08-13 15:30:00,40.37,40.53,40.36,40.52,269900.0,30.2271,30.3469,30.2196,30.3394,269900.0
2012-08-14 09:30:00,40.59,40.72,40.43,40.51,134800.0,30.3918,30.4892,30.272,30.3319,134800.0
2012-08-14 10:00:00,40.51,40.55,40.3,40.34,119400.0,30.3319,30.3619,30.1747,30.2046,119400.0
2012-08-14 10:30:00,40.34,40.5,40.3,40.5,226300.0,30.2046,30.3244,30.1747,30.3244,226300.0
2012-08-14 11:00:00,40.5,40.55,40.44,40.51,87300.0,30.3244,30.3619,30.2795,30.3319,87300.0
2012-08-14 11:30:00,40.52,40.57,40.45,40.56,84700.0,30.3394,30.3768,30.287,30.3694,84700.0
2012-08-14 12:00:00,40.56,40.61,40.5,40.52,91900.0,30.3694,30.4068,30.3244,30.3394,91900.0
2012-08-14 12:30:00,40.53,40.55,40.32,40.42,114600.0,30.3469,30.3619,30.1897,30.2645,114600.0
2012-08-14 13:00:00,40.43,40.46,40.33,40.39,65300.0,30.272,30.2945,30.1971,30.2421,65300.0
2012-08-14 13:30:00,40.39,40.44,40.35,40.38,39900.0,30.2421,30.2795,30.2121,30.2346,39900.0
2012-08-14 14:00:00,40.38,40.41,40.29,40.33,85400.0,30.2346,30.257,30.1672,30.1971,85400.0
2012-08-14 14:30:00,40.34,40.39,40.31,40.39,58300.0,30.2046,30.2421,30.1822,30.2421,58300.0
2012-08-14 15:00:00,40.38,40.39,40.26,40.3,90600.0,30.2346,30.2421,30.1447,30.1747,90600.0
2012-08-14 15:30:00,40.3,40.3,40.13,40.27,231900.0,30.1747,30.1747,30.0474,30.1522,231900.0
2012-08-15 09:30:00,40.26,40.59,40.21,40.56,114200.0,30.1447,30.3918,30.1073,30.3694,114200.0
2012-08-15 10:00:00,40.55,40.59,40.43,40.53,128100.0,30.3619,30.3918,30.272,30.3469,128100.0
2012-08-15 10:30:00,40.54,40.63,40.42,40.61,121500.0,30.3544,30.4218,30.2645,30.4068,121500.0
2012-08-15 11:00:00,40.6,40.68,40.57,40.57,92800.0,30.3993,30.4592,30.3768,30.3768,92800.0
2012-08-15 11:30:00,40.57,40.69,40.57,40.69,139300.0,30.3768,30.4667,30.3768,30.4667,139300.0
2012-08-15 12:00:00,40.68,40.72,40.65,40.66,76600.0,30.4592,30.4892,30.4367,30.4442,76600.0
2012-08-15 12:30:00,40.66,40.66,40.61,40.63,39400.0,30.4442,30.4442,30.4068,30.4218,39400.0
2012-08-15 13:00:00,40.63,40.63,40.55,40.56,25100.0,30.4218,30.4218,30.3619,30.3694,25100.0
2012-08-15 13:30:00,40.56,40.58,40.46,40.46,75500.0,30.3694,30.3843,30.2945,30.2945,75500.0
2012-08-15 14:00:00,40.46,40.47,40.38,40.4,61100.0,30.2945,30.302,30.2346,30.2496,61100.0
2012-08-15 14:30:00,40.41,40.48,40.38,40.45,96000.0,30.257,30.3095,30.2346,30.287,96000.0
2012-08-15 15:00:00,40.46,40.47,40.34,40.35,82200.0,30.2945,30.302,30.2046,30.2121,82200.0
2012-08-15 15:30:00,40.34,40.49,40.34,40.42,190700.0,30.2046,30.3169,30.2046,30.2645,190700.0
2012-08-16 09:30:00,40.44,40.73,40.4,40.52,89500.0,30.2795,30.4966,30.2496,30.3394,89500.0
2012-08-16 10:00:00,40.52,40.59,40.48,40.58,43900.0,30.3394,30.3918,30.3095,30.3843,43900.0
2012-08-16 10:30:00,40.59,40.76,40.59,40.64,55900.0,30.3918,30.5191,30.3918,30.4293,55900.0
2012-08-16 11:00:00,40.64,40.7,40.63,40.68,95400.0,30.4293,30.4742,30.4218,30.4592,95400.0
2012-08-16 11:30:00,40.68,40.79,40.66,40.79,71400.0,30.4592,30.5416,30.4442,30.5416,71400.0
2012-08-16 12:00:00,40.77,40.8,40.74,40.75,35600.0,30.5266,30.5491,30.5041,30.5116,35600.0
2012-08-16 12:30:00,40.74,40.79,40.69,40.78,54600.0,30.5041,30.5416,30.4667,30.5341,54600.0
2012-08-16 13:00:00,40.78,40.84,40.76,40.8,43800.0,30.5341,30.579,30.5191,30.5491,43800.0
2012-08-16 13:30:00,40.8,40.82,40.75,40.79,49100.0,30.5491,30.564,30.5116,30.5416,49100.0
2012-08-16 14:00:00,40.79,40.83,40.77,40.82,79500.0,30.5416,30.5715,30.5266,30.564,79500.0
2012-08-16 14:30:00,40.82,40.89,40.79,40.88,91600.0,30.564,30.6165,30.5416,30.609,91600.0
2012-08-16 15:00:00,40.87,40.9,40.84,40.9,61100.0,30.6015,30.6239,30.579,30.6239,61100.0
2012-08-16 15:30:00,40.9,40.91,40.79,40.83,183100.0,30.6239,30.6314,30.5416,30.5715,183100.0
2012-08-17 09:30:00,40.87,40.87,40.45,40.83,251500.0,30.6015,30.6015,30.287,30.5715,251500.0
2012-08-17 10:00:00,40.86,40.86,40.7,40.79,60500.0,30.594,30.594,30.4742,30.5416,60500.0
2012-08-17 10:30:00,40.79,40.89,40.69,40.7,100600.0,30.5416,30.6165,30.4667,30.4742,100600.0
2012-08-17 11:00:00,40.71,40.72,40.61,40.71,51600.0,30.4817,30.4892,30.4068,30.4817,51600.0
2012-08-17 11:30:00,40.71,40.79,40.71,40.79,41800.0,30.4817,30.5416,30.4817,30.5416,41800.0
2012-08-17 12:00:00,40.8,40.84,40.74,40.84,48600.0,30.5491,30.579,30.5041,30.579,48600.0
2012-08-17 12:30:00,40.84,40.84,40.75,40.77,70000.0,30.579,30.579,30.5116,30.5266,70000.0
2012-08-17 13:00:00,40.77,40.82,40.76,40.81,47300.0,30.5266,30.564,30.5191,30.5565,47300.0
2012-08-17 13:30:00,40.81,40.84,40.78,40.79,35200.0,30.5565,30.579,30.5341,30.5416,35200.0
2012-08-17 14:00:00,40.79,40.83,40.77,40.82,54000.0,30.5416,30.5715,30.5266,30.564,54000.0
2012-08-17 14:30:00,40.83,40.85,40.81,40.83,34000.0,30.5715,30.5865,30.5565,30.5715,34000.0
2012-08-17 15:00:00,40.84,40.86,40.78,40.79,84500.0,30.579,30.594,30.5341,30.5416,84500.0
2012-08-17 15:30:00,40.79,40.83,40.76,40.82,285900.0,30.5416,30.5715,30.5191,30.564,285900.0
2012-08-20 09:30:00,40.58,40.75,40.36,40.38,232800.0,30.3843,30.5116,30.2196,30.2346,232800.0
2012-08-20 10:00:00,40.38,40.48,40.24,40.35,192200.0,30.2346,30.3095,30.1298,30.2121,192200.0
2012-08-20 10:30:00,40.35,40.52,40.29,40.52,189600.0,30.2121,30.3394,30.1672,30.3394,189600.0
2012-08-20 11:00:00,40.52,40.52,40.39,40.42,81800.0,30.3394,30.3394,30.2421,30.2645,81800.0
2012-08-20 11:30:00,40.41,40.48,40.38,40.48,121200.0,30.257,30.3095,30.2346,30.3095,121200.0
2012-08-20 12:00:00,40.48,40.65,40.48,40.59,62800.0,30.3095,30.4367,30.3095,30.3918,62800.0
2012-08-20 12:30:00,40.59,40.6,40.45,40.58,110100.0,30.3918,30.3993,30.287,30.3843,110100.0
2012-08-20 13:00:00,40.58,40.64,40.55,40.56,47000.0,30.3843,30.4293,30.3619,30.3694,47000.0
2012-08-20 13:30:00,40.55,40.56,40.44,40.45,53000.0,30.3619,30.3694,30.2795,30.287,53000.0
2012-08-20 14:00:00,40.45,40.52,40.41,40.49,73600.0,30.287,30.3394,30.257,30.3169,73600.0
2012-08-20 14:30:00,40.49,40.6,40.49,40.54,107500.0,30.3169,30.3993,30.3169,30.3544,107500.0
2012-08-20 15:00:00,40.55,40.55,40.34,40.44,179800.0,30.3619,30.3619,30.2046,30.2795,179800.0
2012-08-20 15:30:00,40.44,40.55,40.37,40.54,431600.0,30.2795,30.3619,30.2271,30.3544,431600.0
2012-08-21 09:30:00,40.6,40.8,40.43,40.5,222200.0,30.3993,30.5491,30.272,30.3244,222200.0
2012-08-21 10:00:00,40.5,40.73,40.48,40.7,187200.0,30.3244,30.4966,30.3095,30.4742,187200.0
2012-08-21 10:30:00,40.7,40.73,40.6,40.66,147100.0,30.4742,30.4966,30.3993,30.4442,147100.0
2012-08-21 11:00:00,40.67,40.71,40.54,40.57,154000.0,30.4517,30.4817,30.3544,30.3768,154000.0
2012-08-21 11:30:00,40.56,40.64,40.47,40.6,116500.0,30.3694,30.4293,30.302,30.3993,116500.0
2012-08-21 12:00:00,40.59,40.67,40.54,40.6,185300.0,30.3918,30.4517,30.3544,30.3993,185300.0
2012-08-21 12:30:00,40.59,40.67,40.56,40.57,131900.0,30.3918,30.4517,30.3694,30.3768,131900.0
2012-08-21 13:00:00,40.57,40.6,40.43,40.55,113600.0,30.3768,30.3993,30.272,30.3619,113600.0
2012-08-21 13:30:00,40.55,40.57,40.46,40.55,106800.0,30.3619,30.3768,30.2945,30.3619,106800.0
2012-08-21 14:00:00,40.55,40.56,40.45,40.54,173700.0,30.3619,30.3694,30.287,30.3544,173700.0
2012-08-21 14:30:00,40.55,40.57,40.46,40.49,173900.0,30.3619,30.3768,30.2945,30.3169,173900.0
2012-08-21 15:00:00,40.49,40.55,40.41,40.46,361500.0,30.3169,30.3619,30.257,30.2945,361500.0
2012-08-21 15:30:00,40.46,40.48,40.2,40.33,880100.0,30.2945,30.3095,30.0998,30.1971,880100.0
2012-08-22 09:30:00,40.0,40.2,39.65,39.94,801000.0,29.9501,30.0998,29.688,29.9051,801000.0
2012-08-22 10:00:00,39.93,40.01,39.77,39.88,302600.0,29.8976,29.9575,29.7778,29.8602,302600.0
2012-08-22 10:30:00,39.89,39.92,39.43,39.43,260700.0,29.8677,29.8902,29.5233,29.5233,260700.0
2012-08-22 11:00:00,39.43,39.63,39.42,39.56,291200.0,29.5233,29.673,29.5158,29.6206,291200.0
2012-08-22 11:30:00,39.56,39.81,39.49,39.8,186600.0,29.6206,29.8078,29.5682,29.8003,186600.0
2012-08-22 12:00:00,39.8,39.85,39.69,39.81,192700.0,29.8003,29.8377,29.7179,29.8078,192700.0
2012-08-22 12:30:00,39.8,39.86,39.7,39.79,225700.0,29.8003,29.8452,29.7254,29.7928,225700.0
2012-08-22 13:00:00,39.79,39.9,39.78,39.84,126300.0,29.7928,29.8752,29.7853,29.8303,126300.0
2012-08-22 13:30:00,39.85,39.9,39.77,39.83,180000.0,29.8377,29.8752,29.7778,29.8228,180000.0
2012-08-22 14:00:00,39.83,40.02,39.69,39.81,346400.0,29.8228,29.965,29.7179,29.8078,346400.0
2012-08-22 14:30:00,39.82,39.95,39.78,39.93,175900.0,29.8153,29.9126,29.7853,29.8976,175900.0
2012-08-22 15:00:00,39.93,39.95,39.71,39.75,246200.0,29.8976,29.9126,29.7329,29.7629,246200.0
2012-08-22 15:30:00,39.75,39.8,39.61,39.71,491200.0,29.7629,29.8003,29.658,29.7329,491200.0
2012-08-23 09:30:00,39.68,39.75,39.39,39.43,164400.0,29.7105,29.7629,29.4933,29.5233,164400.0
2012-08-23 10:00:00,39.43,39.51,39.25,39.45,127200.0,29.5233,29.5832,29.3885,29.5382,127200.0
2012-08-23 10:30:00,39.44,39.54,39.4,39.45,131100.0,29.5308,29.6056,29.5008,29.5382,131100.0
2012-08-23 11:00:00,39.46,39.62,39.44,39.59,96500.0,29.5457,29.6655,29.5308,29.6431,96500.0
2012-08-23 11:30:00,39.59,39.62,39.53,39.6,73200.0,29.6431,29.6655,29.5981,29.6506,73200.0
2012-08-23 12:00:00,39.61,39.61,39.39,39.48,97200.0,29.658,29.658,29.4933,29.5607,97200.0
2012-08-23 12:30:00,39.48,39.51,39.37,39.4,80300.0,29.5607,29.5832,29.4783,29.5008,80300.0
2012-08-23 13:00:00,39.4,39.48,39.3,39.38,74200.0,29.5008,29.5607,29.4259,29.4858,74200.0
2012-08-23 13:30:00,39.38,39.54,39.36,39.53,91000.0,29.4858,29.6056,29.4709,29.5981,91000.0
2012-08-23 14:00:00,39.53,39.58,39.49,39.52,102000.0,29.5981,29.6356,29.5682,29.5907,102000.0
2012-08-23 14:30:00,39.52,39.62,39.51,39.56,129700.0,29.5907,29.6655,29.5832,29.6206,129700.0
2012-08-23 15:00:00,39.57,39.71,39.53,39.56,167500.0,29.6281,29.7329,29.5981,29.6206,167500.0
2012-08-23 15:30:00,39.57,39.6,39.51,39.56,337100.0,29.6281,29.6506,29.5832,29.6206,337100.0
2012-08-24 09:30:00,39.49,39.51,39.34,39.36,169100.0,29.5682,29.5832,29.4559,29.4709,169100.0
2012-08-24 10:00:00,39.36,39.5,39.33,39.44,121700.0,29.4709,29.5757,29.4484,29.5308,121700.0
2012-08-24 10:30:00,39.43,39.57,39.41,39.48,150200.0,29.5233,29.6281,29.5083,29.5607,150200.0
2012-08-24 11:00:00,39.48,39.7,39.47,39.66,170500.0,29.5607,29.7254,29.5532,29.6955,170500.0
2012-08-24 11:30:00,39.65,39.7,39.58,39.64,79100.0,29.688,29.7254,29.6356,29.6805,79100.0
2012-08-24 12:00:00,39.65,39.68,39.63,39.68,94500.0,29.688,29.7105,29.673,29.7105,94500.0
2012-08-24 12:30:00,39.68,39.71,39.66,39.7,60100.0,29.7105,29.7329,29.6955,29.7254,60100.0
2012-08-24 13:00:00,39.7,39.76,39.68,39.75,65200.0,29.7254,29.7704,29.7105,29.7629,65200.0
2012-08-24 13:30:00,39.74,39.92,39.74,39.86,92100.0,29.7554,29.8902,29.7554,29.8452,92100.0
2012-08-24 14:00:00,39.85,39.85,39.69,39.71,264700.0,29.8377,29.8377,29.7179,29.7329,264700.0
2012-08-24 14:30:00,39.7,39.8,39.7,39.77,86900.0,29.7254,29.8003,29.7254,29.7778,86900.0
2012-08-24 15:00:00,39.78,39.84,39.76,39.83,93200.0,29.7853,29.8303,29.7704,29.8228,93200.0
2012-08-24 15:30:00,39.83,39.86,39.68,39.73,327000.0,29.8228,29.8452,29.7105,29.7479,327000.0
2012-08-27 09:30:00,39.92,39.92,39.35,39.45,126200.0,29.8902,29.8902,29.4634,29.5382,126200.0
2012-08-27 10:00:00,39.45,39.55,39.41,39.53,152400.0,29.5382,29.6131,29.5083,29.5981,152400.0
2012-08-27 10:30:00,39.54,39.61,39.49,39.56,51900.0,29.6056,29.658,29.5682,29.6206,51900.0
2012-08-27 11:00:00,39.56,39.74,39.54,39.71,81000.0,29.6206,29.7554,29.6056,29.7329,81000.0
2012-08-27 11:30:00,39.71,39.74,39.63,39.64,71300.0,29.7329,29.7554,29.673,29.6805,71300.0
2012-08-27 12:00:00,39.64,39.73,39.57,39.6,91900.0,29.6805,29.7479,29.6281,29.6506,91900.0
2012-08-27 12:30:00,39.6,39.64,39.58,39.61,54000.0,29.6506,29.6805,29.6356,29.658,54000.0
2012-08-27 13:00:00,39.6,39.64,39.57,39.63,81200.0,29.6506,29.6805,29.6281,29.673,81200.0
2012-08-27 13:30:00,39.63,39.64,39.56,39.58,55700.0,29.673,29.6805,29.6206,29.6356,55700.0
2012-08-27 14:00:00,39.58,39.62,39.5,39.62,59000.0,29.6356,29.6655,29.5757,29.6655,59000.0
2012-08-27 14:30:00,39.62,39.71,39.62,39.67,63000.0,29.6655,29.7329,29.6655,29.703,63000.0
2012-08-27 15:00:00,39.66,39.66,39.53,39.57,70600.0,29.6955,29.6955,29.5981,29.6281,70600.0
2012-08-27 15:30:00,39.57,39.6,39.51,39.59,300900.0,29.6281,29.6506,29.5832,29.6431,300900.0
2012-08-28 09:30:00,39.58,39.76,39.42,39.58,101600.0,29.6356,29.7704,29.5158,29.6356,101600.0
2012-08-28 10:00:00,39.53,39.67,39.45,39.62,142900.0,29.5981,29.703,29.5382,29.6655,142900.0
2012-08-28 10:30:00,39.63,39.7,39.44,39.45,118900.0,29.673,29.7254,29.5308,29.5382,118900.0
2012-08-28 11:00:00,39.45,39.51,39.42,39.51,64400.0,29.5382,29.5832,29.5158,29.5832,64400.0
2012-08-28 11:30:00,39.49,39.66,39.48,39.64,68400.0,29.5682,29.6955,29.5607,29.6805,68400.0
2012-08-28 12:00:00,39.64,39.75,39.64,39.7,72000.0,29.6805,29.7629,29.6805,29.7254,72000.0
2012-08-28 12:30:00,39.69,39.73,39.66,39.72,51200.0,29.7179,29.7479,29.6955,29.7404,51200.0
2012-08-28 13:00:00,39.72,39.72,39.62,39.64,52100.0,29.7404,29.7404,29.6655,29.6805,52100.0
2012-08-28 13:30:00,39.63,39.68,39.58,39.61,81800.0,29.673,29.7105,29.6356,29.658,81800.0
2012-08-28 14:00:00,39.61,39.65,39.59,39.63,54200.0,29.658,29.688,29.6431,29.673,54200.0
2012-08-28 14:30:00,39.63,39.64,39.55,39.61,108200.0,29.673,29.6805,29.6131,29.658,108200.0
2012-08-28 15:00:00,39.61,39.69,39.57,39.62,137500.0,29.658,29.7179,29.6281,29.6655,137500.0
2012-08-28 15:30:00,39.62,39.65,39.52,39.55,191700.0,29.6655,29.688,29.5907,29.6131,191700.0
2012-08-29 09:30:00,39.01,39.45,39.01,39.25,115200.0,29.4305,29.7625,29.4305,29.6116,115200.0
2012-08-29 10:00:00,39.25,39.32,39.19,39.23,58100.0,29.6116,29.6644,29.5663,29.5965,58100.0
2012-08-29 10:30:00,39.22,39.28,39.12,39.18,138900.0,29.589,29.6342,29.5135,29.5588,138900.0
2012-08-29 11:00:00,39.18,39.3,39.16,39.3,74100.0,29.5588,29.6493,29.5437,29.6493,74100.0
2012-08-29 11:30:00,39.3,39.49,39.3,39.41,80100.0,29.6493,29.7927,29.6493,29.7323,80100.0
2012-08-29 12:00:00,39.4,39.44,39.37,39.41,64800.0,29.7248,29.7549,29.7021,29.7323,64800.0
2012-08-29 12:30:00,39.4,39.51,39.39,39.46,55000.0,29.7248,29.8077,29.7172,29.77,55000.0
2012-08-29 13:00:00,39.46,39.56,39.45,39.53,48700.0,29.77,29.8455,29.7625,29.8228,48700.0
2012-08-29 13:30:00,39.53,39.6,39.52,39.58,59800.0,29.8228,29.8756,29.8153,29.8606,59800.0
2012-08-29 14:00:00,39.58,39.59,39.5,39.57,46700.0,29.8606,29.8681,29.8002,29.853,46700.0
2012-08-29 14:30:00,39.57,39.57,39.44,39.46,77900.0,29.853,29.853,29.7549,29.77,77900.0
2012-08-29 15:00:00,39.47,39.51,39.43,39.48,79000.0,29.7776,29.8077,29.7474,29.7851,79000.0
2012-08-29 15:30:00,39.48,39.53,39.4,39.52,306400.0,29.7851,29.8228,29.7248,29.8153,306400.0
2012-08-30 09:30:00,39.99,40.0,39.23,39.33,124800.0,30.1699,30.1774,29.5965,29.6719,124800.0
2012-08-30 10:00:00,39.3,39.39,39.22,39.23,138000.0,29.6493,29.7172,29.589,29.5965,138000.0
2012-08-30 10:30:00,39.24,39.27,39.14,39.25,147800.0,29.604,29.6267,29.5286,29.6116,147800.0
2012-08-30 11:00:00,39.25,39.37,39.21,39.37,61100.0,29.6116,29.7021,29.5814,29.7021,61100.0
2012-08-30 11:30:00,39.36,39.36,39.28,39.3,99300.0,29.6946,29.6946,29.6342,29.6493,99300.0
2012-08-30 12:00:00,39.29,39.33,39.25,39.26,65500.0,29.6418,29.6719,29.6116,29.6191,65500.0
2012-08-30 12:30:00,39.27,39.38,39.27,39.36,52900.0,29.6267,29.7097,29.6267,29.6946,52900.0
2012-08-30 13:00:00,39.36,39.42,39.33,39.38,66000.0,29.6946,29.7398,29.6719,29.7097,66000.0
2012-08-30 13:30:00,39.38,39.4,39.33,39.37,59200.0,29.7097,29.7248,29.6719,29.7021,59200.0
2012-08-30 14:00:00,39.36,39.46,39.36,39.39,43600.0,29.6946,29.77,29.6946,29.7172,43600.0
2012-08-30 14:30:00,39.38,39.39,39.35,39.37,62200.0,29.7097,29.7172,29.687,29.7021,62200.0
2012-08-30 15:00:00,39.38,39.43,39.36,39.4,81000.0,29.7097,29.7474,29.6946,29.7248,81000.0
2012-08-30 15:30:00,39.4,39.46,39.28,39.39,401400.0,29.7248,29.77,29.6342,29.7172,401400.0
2012-08-31 09:30:00,39.5,39.78,39.49,39.59,187400.0,29.8002,30.0114,29.7927,29.8681,187400.0
2012-08-31 10:00:00,39.59,39.72,39.17,39.65,157500.0,29.8681,29.9662,29.5512,29.9134,157500.0
2012-08-31 10:30:00,39.64,39.75,39.53,39.71,84400.0,29.9058,29.9888,29.8228,29.9586,84400.0
2012-08-31 11:00:00,39.71,39.78,39.66,39.66,78500.0,29.9586,30.0114,29.9209,29.9209,78500.0
2012-08-31 11:30:00,39.67,39.73,39.66,39.7,86700.0,29.9285,29.9737,29.9209,29.9511,86700.0
2012-08-31 12:00:00,39.69,39.71,39.51,39.59,91400.0,29.9435,29.9586,29.8077,29.8681,91400.0
2012-08-31 12:30:00,39.58,39.63,39.54,39.6,48500.0,29.8606,29.8983,29.8304,29.8756,48500.0
2012-08-31 13:00:00,39.6,39.6,39.43,39.51,86500.0,29.8756,29.8756,29.7474,29.8077,86500.0
2012-08-31 13:30:00,39.52,39.62,39.5,39.59,35900.0,29.8153,29.8907,29.8002,29.8681,35900.0
2012-08-31 14:00:00,39.59,39.7,39.59,39.7,71000.0,29.8681,29.9511,29.8681,29.9511,71000.0
2012-08-31 14:30:00,39.71,39.72,39.62,39.66,68500.0,29.9586,29.9662,29.8907,29.9209,68500.0
2012-08-31 15:00:00,39.66,39.67,39.53,39.61,109800.0,29.9209,29.9285,29.8228,29.8832,109800.0
2012-08-31 15:30:00,39.6,39.78,39.56,39.76,418100.0,29.8756,30.0114,29.8455,29.9964,418100.0
2012-09-04 09:30:00,39.6,39.91,39.25,39.49,220300.0,29.8756,30.1095,29.6116,29.7927,220300.0
2012-09-04 10:00:00,39.47,39.49,39.28,39.3,212600.0,29.7776,29.7927,29.6342,29.6493,212600.0
2012-09-04 10:30:00,39.3,39.3,39.12,39.19,120000.0,29.6493,29.6493,29.5135,29.5663,120000.0
2012-09-04 11:00:00,39.19,39.23,39.14,39.19,65500.0,29.5663,29.5965,29.5286,29.5663,65500.0
2012-09-04 11:30:00,39.2,39.2,39.13,39.19,48000.0,29.5739,29.5739,29.5211,29.5663,48000.0
2012-09-04 12:00:00,39.18,39.19,39.07,39.09,68800.0,29.5588,29.5663,29.4758,29.4909,68800.0
2012-09-04 12:30:00,39.09,39.23,39.09,39.23,68100.0,29.4909,29.5965,29.4909,29.5965,68100.0
2012-09-04 13:00:00,39.22,39.23,39.15,39.2,61600.0,29.589,29.5965,29.5361,29.5739,61600.0
2012-09-04 13:30:00,39.2,39.26,39.18,39.24,73300.0,29.5739,29.6191,29.5588,29.604,73300.0
2012-09-04 14:00:00,39.24,39.43,39.23,39.41,88400.0,29.604,29.7474,29.5965,29.7323,88400.0
2012-09-04 14:30:00,39.42,39.64,39.41,39.46,122900.0,29.7398,29.9058,29.7323,29.77,122900.0
2012-09-04 15:00:00,39.46,39.47,39.4,39.43,114900.0,29.77,29.7776,29.7248,29.7474,114900.0
2012-09-04 15:30:00,39.44,39.44,39.32,39.38,238700.0,29.7549,29.7549,29.6644,29.7097,238700.0
2012-09-05 09:30:00,39.34,39.48,39.01,39.18,118600.0,29.6795,29.7851,29.4305,29.5588,118600.0
2012-09-05 10:00:00,39.18,39.45,39.18,39.44,99900.0,29.5588,29.7625,29.5588,29.7549,99900.0
2012-09-05 10:30:00,39.44,39.48,39.17,39.17,63000.0,29.7549,29.7851,29.5512,29.5512,63000.0
2012-09-05 11:00:00,39.15,39.34,39.12,39.34,70200.0,29.5361,29.6795,29.5135,29.6795,70200.0
2012-09-05 11:30:00,39.33,39.38,39.23,39.25,50400.0,29.6719,29.7097,29.5965,29.6116,50400.0
2012-09-05 12:00:00,39.25,39.34,39.23,39.26,46600.0,29.6116,29.6795,29.5965,29.6191,46600.0
2012-09-05 12:30:00,39.27,39.34,39.25,39.33,50400.0,29.6267,29.6795,29.6116,29.6719,50400.0
2012-09-05 13:00:00,39.33,39.33,39.25,39.25,39000.0,29.6719,29.6719,29.6116,29.6116,39000.0
2012-09-05 13:30:00,39.25,39.26,39.15,39.22,102300.0,29.6116,29.6191,29.5361,29.589,102300.0
2012-09-05 14:00:00,39.23,39.34,39.21,39.28,200200.0,29.5965,29.6795,29.5814,29.6342,200200.0
2012-09-05 14:30:00,39.29,39.38,39.29,39.36,98900.0,29.6418,29.7097,29.6418,29.6946,98900.0
2012-09-05 15:00:00,39.35,39.36,39.26,39.3,124800.0,29.687,29.6946,29.6191,29.6493,124800.0
2012-09-05 15:30:00,39.3,39.33,39.23,39.31,408700.0,29.6493,29.6719,29.5965,29.6569,408700.0
2012-09-06 09:30:00,39.56,39.9,39.0,39.89,136600.0,29.8455,30.102,29.423,30.0944,136600.0
2012-09-06 10:00:00,39.89,40.17,39.87,40.12,292700.0,30.0944,30.3057,30.0793,30.2679,292700.0
2012-09-06 10:30:00,40.12,40.3,40.12,40.23,130600.0,30.2679,30.4037,30.2679,30.3509,130600.0
2012-09-06 11:00:00,40.24,40.28,40.12,40.22,188300.0,30.3585,30.3887,30.2679,30.3434,188300.0
2012-09-06 11:30:00,40.23,40.5,40.23,40.44,119900.0,30.3509,30.5546,30.3509,30.5094,119900.0
2012-09-06 12:00:00,40.45,40.54,40.33,40.36,99700.0,30.5169,30.5848,30.4264,30.449,99700.0
2012-09-06 12:30:00,40.36,40.39,40.31,40.31,46100.0,30.449,30.4716,30.4113,30.4113,46100.0
2012-09-06 13:00:00,40.31,40.37,40.26,40.33,89500.0,30.4113,30.4566,30.3736,30.4264,89500.0
2012-09-06 13:30:00,40.34,40.38,40.29,40.34,86900.0,30.4339,30.4641,30.3962,30.4339,86900.0
2012-09-06 14:00:00,40.34,40.37,40.3,40.33,79900.0,30.4339,30.4566,30.4037,30.4264,79900.0
2012-09-06 14:30:00,40.33,40.4,40.28,40.35,124400.0,30.4264,30.4792,30.3887,30.4415,124400.0
2012-09-06 15:00:00,40.35,40.35,40.26,40.3,135200.0,30.4415,30.4415,30.3736,30.4037,135200.0
2012-09-06 15:30:00,40.3,40.37,40.3,40.35,278300.0,30.4037,30.4566,30.4037,30.4415,278300.0
2012-09-07 09:30:00,40.2,40.48,40.05,40.28,149200.0,30.3283,30.5395,30.2151,30.3887,149200.0
2012-09-07 10:00:00,40.28,40.44,40.21,40.37,103000.0,30.3887,30.5094,30.3358,30.4566,103000.0
2012-09-07 10:30:00,40.37,40.37,40.26,40.28,177100.0,30.4566,30.4566,30.3736,30.3887,177100.0
2012-09-07 11:00:00,40.28,40.29,40.19,40.28,100800.0,30.3887,30.3962,30.3208,30.3887,100800.0
2012-09-07 11:30:00,40.27,40.3,40.18,40.19,143000.0,30.3811,30.4037,30.3132,30.3208,143000.0
2012-09-07 12:00:00,40.2,40.22,40.16,40.17,103300.0,30.3283,30.3434,30.2981,30.3057,103300.0
2012-09-07 12:30:00,40.18,40.24,40.17,40.2,80400.0,30.3132,30.3585,30.3057,30.3283,80400.0
2012-09-07 13:00:00,40.2,40.22,40.17,40.21,104700.0,30.3283,30.3434,30.3057,30.3358,104700.0
2012-09-07 13:30:00,40.21,40.26,40.18,40.25,128200.0,30.3358,30.3736,30.3132,30.366,128200.0
2012-09-07 14:00:00,40.26,40.37,40.25,40.34,97000.0,30.3736,30.4566,30.366,30.4339,97000.0
2012-09-07 14:30:00,40.34,40.42,40.34,40.36,81700.0,30.4339,30.4943,30.4339,30.449,81700.0
2012-09-07 15:00:00,40.36,40.4,40.32,40.39,143800.0,30.449,30.4792,30.4188,30.4716,143800.0
2012-09-07 15:30:00,40.39,40.46,40.36,40.44,234500.0,30.4716,30.5245,30.449,30.5094,234500.0
2012-09-10 09:30:00,40.29,40.38,40.11,40.32,219500.0,30.3962,30.4641,30.2604,30.4188,219500.0
2012-09-10 10:00:00,40.31,40.41,40.21,40.35,114300.0,30.4113,30.4867,30.3358,30.4415,114300.0
2012-09-10 10:30:00,40.35,40.35,40.2,40.34,105700.0,30.4415,30.4415,30.3283,30.4339,105700.0
2012-09-10 11:00:00,40.33,40.47,40.29,40.45,142800.0,30.4264,30.532,30.3962,30.5169,142800.0
2012-09-10 11:30:00,40.45,40.5,40.42,40.42,161500.0,30.5169,30.5546,30.4943,30.4943,161500.0
2012-09-10 12:00:00,40.42,40.46,40.33,40.36,89900.0,30.4943,30.5245,30.4264,30.449,89900.0
2012-09-10 12:30:00,40.35,40.38,40.23,40.28,225700.0,30.4415,30.4641,30.3509,30.3887,225700.0
2012-09-10 13:00:00,40.29,40.32,40.23,40.24,103000.0,30.3962,30.4188,30.3509,30.3585,103000.0
2012-09-10 13:30:00,40.24,40.26,40.05,40.08,364100.0,30.3585,30.3736,30.2151,30.2378,364100.0
2012-09-10 14:00:00,40.07,40.2,40.06,40.13,199100.0,30.2302,30.3283,30.2227,30.2755,199100.0
2012-09-10 14:30:00,40.13,40.19,40.1,40.1,111700.0,30.2755,30.3208,30.2529,30.2529,111700.0
2012-09-10 15:00:00,40.1,40.21,40.09,40.17,140200.0,30.2529,30.3358,30.2453,30.3057,140200.0
2012-09-10 15:30:00,40.16,40.16,40.05,40.08,306400.0,30.2981,30.2981,30.2151,30.2378,306400.0
2012-09-11 09:30:00,40.25,40.37,40.0,40.37,232000.0,30.366,30.4566,30.1774,30.4566,232000.0
2012-09-11 10:00:00,40.38,40.4,40.09,40.15,155800.0,30.4641,30.4792,30.2453,30.2906,155800.0
2012-09-11 10:30:00,40.16,40.32,40.12,40.26,112600.0,30.2981,30.4188,30.2679,30.3736,112600.0
2012-09-11 11:00:00,40.26,40.5,40.26,40.49,297900.0,30.3736,30.5546,30.3736,30.5471,297900.0
2012-09-11 11:30:00,40.49,40.49,40.39,40.43,87600.0,30.5471,30.5471,30.4716,30.5018,87600.0
2012-09-11 12:00:00,40.44,40.44,40.28,40.38,60500.0,30.5094,30.5094,30.3887,30.4641,60500.0
2012-09-11 12:30:00,40.38,40.4,40.32,40.39,36400.0,30.4641,30.4792,30.4188,30.4716,36400.0
2012-09-11 13:00:00,40.4,40.48,40.38,40.43,67500.0,30.4792,30.5395,30.4641,30.5018,67500.0
2012-09-11 13:30:00,40.43,40.47,40.25,40.31,295700.0,30.5018,30.532,30.366,30.4113,295700.0
2012-09-11 14:00:00,40.31,40.35,40.23,40.27,144800.0,30.4113,30.4415,30.3509,30.3811,144800.0
2012-09-11 14:30:00,40.27,40.3,40.13,40.22,119400.0,30.3811,30.4037,30.2755,30.3434,119400.0
2012-09-11 15:00:00,40.23,40.24,40.09,40.11,94800.0,30.3509,30.3585,30.2453,30.2604,94800.0
2012-09-11 15:30:00,40.1,40.25,40.1,40.21,182400.0,30.2529,30.366,30.2529,30.3358,182400.0
2012-09-12 09:30:00,40.42,40.47,40.15,40.33,142500.0,30.4943,30.532,30.2906,30.4264,142500.0
2012-09-12 10:00:00,40.32,40.4,40.04,40.09,82300.0,30.4188,30.4792,30.2076,30.2453,82300.0
2012-09-12 10:30:00,40.08,40.22,40.03,40.21,100200.0,30.2378,30.3434,30.2,30.3358,100200.0
2012-09-12 11:00:00,40.21,40.33,40.2,40.3,48300.0,30.3358,30.4264,30.3283,30.4037,48300.0
2012-09-12 11:30:00,40.32,40.35,40.24,40.24,61000.0,30.4188,30.4415,30.3585,30.3585,61000.0
2012-09-12 12:00:00,40.25,40.26,40.17,40.23,63800.0,30.366,30.3736,30.3057,30.3509,63800.0
2012-09-12 12:30:00,40.22,40.29,40.22,40.26,37400.0,30.3434,30.3962,30.3434,30.3736,37400.0
2012-09-12 13:00:00,40.27,40.37,40.26,40.31,68100.0,30.3811,30.4566,30.3736,30.4113,68100.0
2012-09-12 13:30:00,40.32,40.38,40.29,40.29,77100.0,30.4188,30.4641,30.3962,30.3962,77100.0
2012-09-12 14:00:00,40.28,40.36,40.22,40.28,64300.0,30.3887,30.449,30.3434,30.3887,64300.0
2012-09-12 14:30:00,40.28,40.32,40.18,40.21,77700.0,30.3887,30.4188,30.3132,30.3358,77700.0
2012-09-12 15:00:00,40.21,40.24,40.09,40.21,181200.0,30.3358,30.3585,30.2453,30.3358,181200.0
2012-09-12 15:30:00,40.21,40.29,40.09,40.29,355000.0,30.3358,30.3962,30.2453,30.3962,355000.0
2012-09-13 09:30:00,40.05,40.38,39.76,40.32,165700.0,30.2151,30.4641,29.9964,30.4188,165700.0
2012-09-13 10:00:00,40.32,40.45,40.24,40.3,134600.0,30.4188,30.5169,30.3585,30.4037,134600.0
2012-09-13 10:30:00,40.3,40.44,40.3,40.44,72300.0,30.4037,30.5094,30.4037,30.5094,72300.0
2012-09-13 11:00:00,40.44,40.5,40.41,40.47,106900.0,30.5094,30.5546,30.4867,30.532,106900.0
2012-09-13 11:30:00,40.47,40.49,40.42,40.46,74200.0,30.532,30.5471,30.4943,30.5245,74200.0
2012-09-13 12:00:00,40.46,40.5,40.37,40.42,99700.0,30.5245,30.5546,30.4566,30.4943,99700.0
2012-09-13 12:30:00,40.42,40.75,40.36,40.69,207900.0,30.4943,30.7432,30.449,30.698,207900.0
2012-09-13 13:00:00,40.7,40.85,40.69,40.84,422700.0,30.7055,30.8187,30.698,30.8111,422700.0
2012-09-13 13:30:00,40.84,40.93,40.73,40.79,121000.0,30.8111,30.879,30.7282,30.7734,121000.0
2012-09-13 14:00:00,40.78,41.02,40.77,40.98,210400.0,30.7659,30.9469,30.7583,30.9168,210400.0
2012-09-13 14:30:00,40.97,40.98,40.86,40.88,111000.0,30.9092,30.9168,30.8262,30.8413,111000.0
2012-09-13 15:00:00,40.88,40.98,40.86,40.91,139000.0,30.8413,30.9168,30.8262,30.864,139000.0
2012-09-13 15:30:00,40.91,40.98,40.8,40.89,331500.0,30.864,30.9168,30.781,30.8489,331500.0
2012-09-14 09:30:00,41.02,41.3,40.78,41.22,202300.0,30.9469,31.1582,30.7659,31.0978,202300.0
2012-09-14 10:00:00,41.24,41.69,41.22,41.62,509200.0,31.1129,31.4524,31.0978,31.3996,509200.0
2012-09-14 10:30:00,41.62,41.79,41.56,41.63,256500.0,31.3996,31.5279,31.3543,31.4071,256500.0
2012-09-14 11:00:00,41.64,41.65,41.52,41.63,140200.0,31.4147,31.4222,31.3242,31.4071,140200.0
2012-09-14 11:30:00,41.62,41.71,41.52,41.64,477300.0,31.3996,31.4675,31.3242,31.4147,477300.0
2012-09-14 12:00:00,41.65,41.72,41.63,41.67,146000.0,31.4222,31.475,31.4071,31.4373,146000.0
2012-09-14 12:30:00,41.67,41.69,41.6,41.62,75200.0,31.4373,31.4524,31.3845,31.3996,75200.0
2012-09-14 13:00:00,41.61,41.66,41.5,41.52,146800.0,31.3921,31.4298,31.3091,31.3242,146800.0
2012-09-14 13:30:00,41.52,41.61,41.48,41.56,108000.0,31.3242,31.3921,31.294,31.3543,108000.0
2012-09-14 14:00:00,41.56,41.59,41.48,41.54,100900.0,31.3543,31.377,31.294,31.3392,100900.0
2012-09-14 14:30:00,41.55,41.62,41.53,41.6,100700.0,31.3468,31.3996,31.3317,31.3845,100700.0
2012-09-14 15:00:00,41.6,41.63,41.41,41.5,177900.0,31.3845,31.4071,31.2412,31.3091,177900.0
2012-09-14 15:30:00,41.5,41.68,41.46,41.67,638900.0,31.3091,31.4449,31.2789,31.4373,638900.0
2012-09-17 09:30:00,41.54,41.55,41.16,41.2,780600.0,31.3392,31.3468,31.0526,31.0827,780600.0
2012-09-17 10:00:00,41.2,41.25,40.98,41.24,510200.0,31.0827,31.1205,30.9168,31.1129,510200.0
2012-09-17 10:30:00,41.24,41.27,41.05,41.06,275300.0,31.1129,31.1355,30.9696,30.9771,275300.0
2012-09-17 11:00:00,41.07,41.15,41.06,41.1,154100.0,30.9847,31.045,30.9771,31.0073,154100.0
2012-09-17 11:30:00,41.11,41.22,41.11,41.17,109200.0,31.0148,31.0978,31.0148,31.0601,109200.0
2012-09-17 12:00:00,41.18,41.26,41.16,41.24,247300.0,31.0676,31.128,31.0526,31.1129,247300.0
2012-09-17 12:30:00,41.24,41.26,41.1,41.11,190300.0,31.1129,31.128,31.0073,31.0148,190300.0
2012-09-17 13:00:00,41.1,41.12,41.06,41.07,232200.0,31.0073,31.0224,30.9771,30.9847,232200.0
2012-09-17 13:30:00,41.08,41.08,40.97,40.98,86400.0,30.9922,30.9922,30.9092,30.9168,86400.0
2012-09-17 14:00:00,40.98,41.06,40.94,40.96,194000.0,30.9168,30.9771,30.8866,30.9017,194000.0
2012-09-17 14:30:00,40.97,41.0,40.91,40.94,109900.0,30.9092,30.9319,30.864,30.8866,109900.0
2012-09-17 15:00:00,40.95,40.95,40.85,40.88,144700.0,30.8941,30.8941,30.8187,30.8413,144700.0
2012-09-17 15:30:00,40.87,41.16,40.84,41.15,579400.0,30.8338,31.0526,30.8111,31.045,579400.0
2012-09-18 09:30:00,40.51,40.75,40.38,40.64,479600.0,30.5622,30.7432,30.4641,30.6603,479600.0
2012-09-18 10:00:00,40.65,40.75,40.59,40.73,195400.0,30.6678,30.7432,30.6225,30.7282,195400.0
2012-09-18 10:30:00,40.73,40.76,40.65,40.76,152500.0,30.7282,30.7508,30.6678,30.7508,152500.0
2012-09-18 11:00:00,40.77,40.89,40.77,40.88,193000.0,30.7583,30.8489,30.7583,30.8413,193000.0
2012-09-18 11:30:00,40.88,40.92,40.84,40.91,156600.0,30.8413,30.8715,30.8111,30.864,156600.0
2012-09-18 12:00:00,40.91,40.92,40.77,40.82,118700.0,30.864,30.8715,30.7583,30.7961,118700.0
2012-09-18 12:30:00,40.83,40.99,40.81,40.97,189500.0,30.8036,30.9243,30.7885,30.9092,189500.0
2012-09-18 13:00:00,40.96,40.98,40.81,40.81,218800.0,30.9017,30.9168,30.7885,30.7885,218800.0
2012-09-18 13:30:00,40.81,40.82,40.73,40.76,78100.0,30.7885,30.7961,30.7282,30.7508,78100.0
2012-09-18 14:00:00,40.76,40.81,40.73,40.76,161800.0,30.7508,30.7885,30.7282,30.7508,161800.0
2012-09-18 14:30:00,40.76,40.78,40.73,40.76,190800.0,30.7508,30.7659,30.7282,30.7508,190800.0
2012-09-18 15:00:00,40.76,40.79,40.7,40.74,133600.0,30.7508,30.7734,30.7055,30.7357,133600.0
2012-09-18 15:30:00,40.74,40.79,40.67,40.78,329700.0,30.7357,30.7734,30.6829,30.7659,329700.0
2012-09-19 09:30:00,41.07,41.07,40.52,40.59,246500.0,30.9847,30.9847,30.5697,30.6225,246500.0
2012-09-19 10:00:00,40.59,40.8,40.59,40.72,169100.0,30.6225,30.781,30.6225,30.7206,169100.0
2012-09-19 10:30:00,40.72,40.91,40.65,40.82,205500.0,30.7206,30.864,30.6678,30.7961,205500.0
2012-09-19 11:00:00,40.81,40.94,40.79,40.93,91500.0,30.7885,30.8866,30.7734,30.879,91500.0
2012-09-19 11:30:00,40.92,40.97,40.88,40.93,104900.0,30.8715,30.9092,30.8413,30.879,104900.0
2012-09-19 12:00:00,40.93,40.99,40.9,40.97,90200.0,30.879,30.9243,30.8564,30.9092,90200.0
2012-09-19 12:30:00,40.98,40.99,40.94,40.98,48600.0,30.9168,30.9243,30.8866,30.9168,48600.0
2012-09-19 13:00:00,40.98,40.99,40.9,40.91,68900.0,30.9168,30.9243,30.8564,30.864,68900.0
2012-09-19 13:30:00,40.91,40.94,40.79,40.88,109700.0,30.864,30.8866,30.7734,30.8413,109700.0
2012-09-19 14:00:00,40.89,40.94,40.84,40.93,98700.0,30.8489,30.8866,30.8111,30.879,98700.0
2012-09-19 14:30:00,40.93,40.95,40.89,40.95,86000.0,30.879,30.8941,30.8489,30.8941,86000.0
2012-09-19 15:00:00,40.95,40.95,40.89,40.91,55900.0,30.8941,30.8941,30.8489,30.864,55900.0
2012-09-19 15:30:00,40.9,40.93,40.81,40.92,377000.0,30.8564,30.879,30.7885,30.8715,377000.0
2012-09-20 09:30:00,40.83,40.92,40.6,40.7,273500.0,30.8036,30.8715,30.6301,30.7055,273500.0
2012-09-20 10:00:00,40.73,40.93,40.71,40.75,211900.0,30.7282,30.879,30.7131,30.7432,211900.0
2012-09-20 10:30:00,40.75,40.79,40.67,40.75,115900.0,30.7432,30.7734,30.6829,30.7432,115900.0
2012-09-20 11:00:00,40.76,40.8,40.68,40.73,154900.0,30.7508,30.781,30.6904,30.7282,154900.0
2012-09-20 11:30:00,40.73,40.79,40.7,40.76,112500.0,30.7282,30.7734,30.7055,30.7508,112500.0
2012-09-20 12:00:00,40.76,40.78,40.45,40.47,69300.0,30.7508,30.7659,30.5169,30.532,69300.0
2012-09-20 12:30:00,40.48,40.5,40.35,40.44,117700.0,30.5395,30.5546,30.4415,30.5094,117700.0
2012-09-20 13:00:00,40.44,40.52,40.39,40.52,60600.0,30.5094,30.5697,30.4716,30.5697,60600.0
2012-09-20 13:30:00,40.51,40.55,40.47,40.5,73900.0,30.5622,30.5924,30.532,30.5546,73900.0
2012-09-20 14:00:00,40.5,40.55,40.44,40.52,114400.0,30.5546,30.5924,30.5094,30.5697,114400.0
2012-09-20 14:30:00,40.51,40.56,40.47,40.51,98800.0,30.5622,30.5999,30.532,30.5622,98800.0
2012-09-20 15:00:00,40.52,40.54,40.45,40.48,131000.0,30.5697,30.5848,30.5169,30.5395,131000.0
2012-09-20 15:30:00,40.48,40.52,40.39,40.5,448700.0,30.5395,30.5697,30.4716,30.5546,448700.0
2012-09-21 09:30:00,40.73,40.96,40.67,40.91,394900.0,30.7282,30.9017,30.6829,30.864,394900.0
2012-09-21 10:00:00,40.9,40.92,40.77,40.91,124900.0,30.8564,30.8715,30.7583,30.864,124900.0
2012-09-21 10:30:00,40.91,40.93,40.62,40.62,187500.0,30.864,30.879,30.6452,30.6452,187500.0
2012-09-21 11:00:00,40.64,40.7,40.61,40.63,136700.0,30.6603,30.7055,30.6376,30.6527,136700.0
2012-09-21 11:30:00,40.64,40.68,40.6,40.68,68700.0,30.6603,30.6904,30.6301,30.6904,68700.0
2012-09-21 12:00:00,40.68,40.71,40.54,40.56,54600.0,30.6904,30.7131,30.5848,30.5999,54600.0
2012-09-21 12:30:00,40.56,40.6,40.54,40.56,60400.0,30.5999,30.6301,30.5848,30.5999,60400.0
2012-09-21 13:00:00,40.56,40.6,40.54,40.55,35100.0,30.5999,30.6301,30.5848,30.5924,35100.0
2012-09-21 13:30:00,40.54,40.54,40.47,40.49,91900.0,30.5848,30.5848,30.532,30.5471,91900.0
2012-09-21 14:00:00,40.49,40.49,40.36,40.4,89000.0,30.5471,30.5471,30.449,30.4792,89000.0
2012-09-21 14:30:00,40.39,40.43,40.37,40.38,101900.0,30.4716,30.5018,30.4566,30.4641,101900.0
2012-09-21 15:00:00,40.38,40.43,40.35,40.38,146400.0,30.4641,30.5018,30.4415,30.4641,146400.0
2012-09-21 15:30:00,40.37,40.39,40.28,40.33,287200.0,30.4566,30.4716,30.3887,30.4264,287200.0
2012-09-24 09:30:00,40.6,40.77,40.01,40.1,256800.0,30.6301,30.7583,30.185,30.2529,256800.0
2012-09-24 10:00:00,40.1,40.13,39.94,39.97,105000.0,30.2529,30.2755,30.1321,30.1548,105000.0
2012-09-24 10:30:00,39.98,40.1,39.96,40.1,121300.0,30.1623,30.2529,30.1472,30.2529,121300.0
2012-09-24 11:00:00,40.09,40.11,39.93,39.94,116900.0,30.2453,30.2604,30.1246,30.1321,116900.0
2012-09-24 11:30:00,39.95,39.95,39.89,39.94,39700.0,30.1397,30.1397,30.0944,30.1321,39700.0
2012-09-24 12:00:00,39.93,39.93,39.83,39.84,57900.0,30.1246,30.1246,30.0492,30.0567,57900.0
2012-09-24 12:30:00,39.84,39.9,39.78,39.85,136800.0,30.0567,30.102,30.0114,30.0642,136800.0
2012-09-24 13:00:00,39.86,39.87,39.77,39.84,137700.0,30.0718,30.0793,30.0039,30.0567,137700.0
2012-09-24 13:30:00,39.84,39.85,39.79,39.8,122800.0,30.0567,30.0642,30.019,30.0265,122800.0
2012-09-24 14:00:00,39.81,39.88,39.78,39.85,135400.0,30.0341,30.0869,30.0114,30.0642,135400.0
2012-09-24 14:30:00,39.86,39.9,39.81,39.85,104300.0,30.0718,30.102,30.0341,30.0642,104300.0
2012-09-24 15:00:00,39.85,39.87,39.79,39.86,143100.0,30.0642,30.0793,30.019,30.0718,143100.0
2012-09-24 15:30:00,39.86,39.86,39.76,39.83,313800.0,30.0718,30.0718,29.9964,30.0492,313800.0
2012-09-25 09:30:00,40.14,40.17,39.39,39.5,275100.0,30.283,30.3057,29.7172,29.8002,275100.0
2012-09-25 10:00:00,39.5,39.64,39.38,39.45,537800.0,29.8002,29.9058,29.7097,29.7625,537800.0
2012-09-25 10:30:00,39.46,39.53,39.43,39.53,185100.0,29.77,29.8228,29.7474,29.8228,185100.0
2012-09-25 11:00:00,39.52,39.53,39.41,39.42,254900.0,29.8153,29.8228,29.7323,29.7398,254900.0
2012-09-25 11:30:00,39.42,39.53,39.39,39.51,710200.0,29.7398,29.8228,29.7172,29.8077,710200.0
2012-09-25 12:00:00,39.51,39.55,39.43,39.51,196600.0,29.8077,29.8379,29.7474,29.8077,196600.0
2012-09-25 12:30:00,39.5,39.53,39.33,39.46,135200.0,29.8002,29.8228,29.6719,29.77,135200.0
2012-09-25 13:00:00,39.47,39.53,39.43,39.46,94600.0,29.7776,29.8228,29.7474,29.77,94600.0
2012-09-25 13:30:00,39.47,39.59,39.39,39.45,108200.0,29.7776,29.8681,29.7172,29.7625,108200.0
2012-09-25 14:00:00,39.46,39.51,39.3,39.33,162600.0,29.77,29.8077,29.6493,29.6719,162600.0
2012-09-25 14:30:00,39.33,39.43,39.2,39.2,206400.0,29.6719,29.7474,29.5739,29.5739,206400.0
2012-09-25 15:00:00,39.21,39.24,39.02,39.12,410700.0,29.5814,29.604,29.4381,29.5135,410700.0
2012-09-25 15:30:00,39.12,39.2,38.99,39.01,376200.0,29.5135,29.5739,29.4154,29.4305,376200.0
2012-09-26 09:30:00,39.01,39.1,38.65,38.92,226100.0,29.4305,29.4984,29.1589,29.3626,226100.0
2012-09-26 10:00:00,38.9,38.92,38.51,38.52,211200.0,29.3475,29.3626,29.0533,29.0609,211200.0
2012-09-26 10:30:00,38.52,38.66,38.5,38.5,225500.0,29.0609,29.1665,29.0458,29.0458,225500.0
2012-09-26 11:00:00,38.5,38.62,38.5,38.55,124700.0,29.0458,29.1363,29.0458,29.0835,124700.0
2012-09-26 11:30:00,38.54,38.74,38.44,38.7,176800.0,29.0759,29.2268,29.0005,29.1966,176800.0
2012-09-26 12:00:00,38.69,38.83,38.67,38.7,233300.0,29.1891,29.2947,29.174,29.1966,233300.0
2012-09-26 12:30:00,38.7,38.72,38.57,38.65,264400.0,29.1966,29.2117,29.0986,29.1589,264400.0
2012-09-26 13:00:00,38.65,38.85,38.61,38.8,199800.0,29.1589,29.3098,29.1287,29.2721,199800.0
2012-09-26 13:30:00,38.8,38.81,38.6,38.61,181300.0,29.2721,29.2796,29.1212,29.1287,181300.0
2012-09-26 14:00:00,38.61,38.75,38.61,38.68,170000.0,29.1287,29.2344,29.1287,29.1816,170000.0
2012-09-26 14:30:00,38.68,38.72,38.63,38.71,135800.0,29.1816,29.2117,29.1438,29.2042,135800.0
2012-09-26 15:00:00,38.71,38.78,38.67,38.7,249900.0,29.2042,29.257,29.174,29.1966,249900.0
2012-09-26 15:30:00,38.7,38.77,38.64,38.75,524600.0,29.1966,29.2495,29.1514,29.2344,524600.0
2012-09-27 09:30:00,39.0,39.24,38.91,39.17,192100.0,29.423,29.604,29.3551,29.5512,192100.0
2012-09-27 10:00:00,39.16,39.25,39.02,39.23,161400.0,29.5437,29.6116,29.4381,29.5965,161400.0
2012-09-27 10:30:00,39.23,39.3,39.16,39.26,118800.0,29.5965,29.6493,29.5437,29.6191,118800.0
2012-09-27 11:00:00,39.26,39.31,39.13,39.22,103300.0,29.6191,29.6569,29.5211,29.589,103300.0
2012-09-27 11:30:00,39.21,39.37,39.17,39.34,98400.0,29.5814,29.7021,29.5512,29.6795,98400.0
2012-09-27 12:00:00,39.34,39.53,39.32,39.51,188700.0,29.6795,29.8228,29.6644,29.8077,188700.0
2012-09-27 12:30:00,39.51,39.56,39.43,39.48,58300.0,29.8077,29.8455,29.7474,29.7851,58300.0
2012-09-27 13:00:00,39.47,39.56,39.44,39.54,69400.0,29.7776,29.8455,29.7549,29.8304,69400.0
2012-09-27 13:30:00,39.54,39.64,39.54,39.57,85800.0,29.8304,29.9058,29.8304,29.853,85800.0
2012-09-27 14:00:00,39.58,39.64,39.56,39.63,83400.0,29.8606,29.9058,29.8455,29.8983,83400.0
2012-09-27 14:30:00,39.64,39.73,39.64,39.68,118900.0,29.9058,29.9737,29.9058,29.936,118900.0
2012-09-27 15:00:00,39.69,39.71,39.66,39.67,118500.0,29.9435,29.9586,29.9209,29.9285,118500.0
2012-09-27 15:30:00,39.67,39.73,39.58,39.59,312000.0,29.9285,29.9737,29.8606,29.8681,312000.0
2012-09-28 09:30:00,39.23,39.49,39.06,39.08,208600.0,29.5965,29.7927,29.4682,29.4833,208600.0
2012-09-28 10:00:00,39.07,39.25,39.02,39.09,146300.0,29.4758,29.6116,29.4381,29.4909,146300.0
2012-09-28 10:30:00,39.08,39.16,39.05,39.15,336500.0,29.4833,29.5437,29.4607,29.5361,336500.0
2012-09-28 11:00:00,39.16,39.2,39.1,39.1,77700.0,29.5437,29.5739,29.4984,29.4984,77700.0
2012-09-28 11:30:00,39.1,39.2,39.1,39.2,130400.0,29.4984,29.5739,29.4984,29.5739,130400.0
2012-09-28 12:00:00,39.18,39.29,39.17,39.18,161200.0,29.5588,29.6418,29.5512,29.5588,161200.0
2012-09-28 12:30:00,39.17,39.2,39.14,39.16,87600.0,29.5512,29.5739,29.5286,29.5437,87600.0
2012-09-28 13:00:00,39.17,39.21,39.12,39.2,105300.0,29.5512,29.5814,29.5135,29.5739,105300.0
2012-09-28 13:30:00,39.2,39.35,39.2,39.3,66800.0,29.5739,29.687,29.5739,29.6493,66800.0
2012-09-28 14:00:00,39.29,39.33,39.16,39.18,79900.0,29.6418,29.6719,29.5437,29.5588,79900.0
2012-09-28 14:30:00,39.18,39.26,39.13,39.23,97400.0,29.5588,29.6191,29.5211,29.5965,97400.0
2012-09-28 15:00:00,39.23,39.29,39.19,39.21,114100.0,29.5965,29.6418,29.5663,29.5814,114100.0
2012-09-28 15:30:00,39.21,39.3,39.16,39.19,324300.0,29.5814,29.6493,29.5437,29.5663,324300.0
2012-10-01 09:30:00,39.35,39.74,39.3,39.66,344600.0,29.687,29.9813,29.6493,29.9209,344600.0
2012-10-01 10:00:00,39.67,39.98,39.65,39.68,267200.0,29.9285,30.1623,29.9134,29.936,267200.0
2012-10-01 10:30:00,39.68,39.69,39.55,39.66,175700.0,29.936,29.9435,29.8379,29.9209,175700.0
2012-10-01 11:00:00,39.66,39.79,39.65,39.72,143300.0,29.9209,30.019,29.9134,29.9662,143300.0
2012-10-01 11:30:00,39.72,39.73,39.52,39.57,138100.0,29.9662,29.9737,29.8153,29.853,138100.0
2012-10-01 12:00:00,39.57,39.67,39.57,39.66,112600.0,29.853,29.9285,29.853,29.9209,112600.0
2012-10-01 12:30:00,39.67,39.73,39.58,39.65,222100.0,29.9285,29.9737,29.8606,29.9134,222100.0
2012-10-01 13:00:00,39.65,39.69,39.45,39.51,309300.0,29.9134,29.9435,29.7625,29.8077,309300.0
2012-10-01 13:30:00,39.51,39.6,39.37,39.58,136500.0,29.8077,29.8756,29.7021,29.8606,136500.0
2012-10-01 14:00:00,39.58,39.67,39.53,39.57,118100.0,29.8606,29.9285,29.8228,29.853,118100.0
2012-10-01 14:30:00,39.58,39.67,39.54,39.64,123300.0,29.8606,29.9285,29.8304,29.9058,123300.0
2012-10-01 15:00:00,39.63,39.64,39.36,39.47,289300.0,29.8983,29.9058,29.6946,29.7776,289300.0
2012-10-01 15:30:00,39.46,39.54,39.42,39.5,456500.0,29.77,29.8304,29.7398,29.8002,456500.0
2012-10-02 09:30:00,39.64,39.75,39.52,39.63,157600.0,29.9058,29.9888,29.8153,29.8983,157600.0
2012-10-02 10:00:00,39.64,39.79,39.39,39.75,116900.0,29.9058,30.019,29.7172,29.9888,116900.0
2012-10-02 10:30:00,39.74,39.76,39.52,39.57,148100.0,29.9813,29.9964,29.8153,29.853,148100.0
2012-10-02 11:00:00,39.56,39.61,39.52,39.52,94800.0,29.8455,29.8832,29.8153,29.8153,94800.0
2012-10-02 11:30:00,39.54,39.64,39.33,39.41,114600.0,29.8304,29.9058,29.6719,29.7323,114600.0
2012-10-02 12:00:00,39.42,39.58,39.39,39.51,75200.0,29.7398,29.8606,29.7172,29.8077,75200.0
2012-10-02 12:30:00,39.52,39.54,39.46,39.5,62900.0,29.8153,29.8304,29.77,29.8002,62900.0
2012-10-02 13:00:00,39.49,39.55,39.47,39.53,42200.0,29.7927,29.8379,29.7776,29.8228,42200.0
2012-10-02 13:30:00,39.54,39.68,39.52,39.62,124500.0,29.8304,29.936,29.8153,29.8907,124500.0
2012-10-02 14:00:00,39.63,39.66,39.48,39.52,78400.0,29.8983,29.9209,29.7851,29.8153,78400.0
2012-10-02 14:30:00,39.51,39.52,39.4,39.51,88200.0,29.8077,29.8153,29.7248,29.8077,88200.0
2012-10-02 15:00:00,39.5,39.57,39.47,39.54,65800.0,29.8002,29.853,29.7776,29.8304,65800.0
2012-10-02 15:30:00,39.54,39.64,39.54,39.64,141500.0,29.8304,29.9058,29.8304,29.9058,141500.0
2012-10-03 09:30:00,39.66,39.74,39.46,39.52,133300.0,29.9209,29.9813,29.77,29.8153,133300.0
2012-10-03 10:00:00,39.53,39.68,39.35,39.61,78800.0,29.8228,29.936,29.687,29.8832,78800.0
2012-10-03 10:30:00,39.61,39.62,39.46,39.52,61500.0,29.8832,29.8907,29.77,29.8153,61500.0
2012-10-03 11:00:00,39.52,39.77,39.52,39.69,79200.0,29.8153,30.0039,29.8153,29.9435,79200.0
2012-10-03 11:30:00,39.68,39.7,39.58,39.66,61900.0,29.936,29.9511,29.8606,29.9209,61900.0
2012-10-03 12:00:00,39.66,39.67,39.6,39.64,56100.0,29.9209,29.9285,29.8756,29.9058,56100.0
2012-10-03 12:30:00,39.65,39.67,39.6,39.63,63100.0,29.9134,29.9285,29.8756,29.8983,63100.0
2012-10-03 13:00:00,39.63,39.63,39.59,39.63,58500.0,29.8983,29.8983,29.8681,29.8983,58500.0
2012-10-03 13:30:00,39.62,39.62,39.43,39.49,67800.0,29.8907,29.8907,29.7474,29.7927,67800.0
2012-10-03 14:00:00,39.49,39.51,39.36,39.38,71800.0,29.7927,29.8077,29.6946,29.7097,71800.0
2012-10-03 14:30:00,39.37,39.47,39.35,39.39,62400.0,29.7021,29.7776,29.687,29.7172,62400.0
2012-10-03 15:00:00,39.39,39.5,39.35,39.48,90000.0,29.7172,29.8002,29.687,29.7851,90000.0
2012-10-03 15:30:00,39.47,39.61,39.43,39.56,297500.0,29.7776,29.8832,29.7474,29.8455,297500.0
2012-10-04 09:30:00,39.56,39.68,39.42,39.46,145100.0,29.8455,29.936,29.7398,29.77,145100.0
2012-10-04 10:00:00,39.46,39.61,39.37,39.49,151700.0,29.77,29.8832,29.7021,29.7927,151700.0
2012-10-04 10:30:00,39.49,39.52,39.41,39.5,119200.0,29.7927,29.8153,29.7323,29.8002,119200.0
2012-10-04 11:00:00,39.5,39.51,39.3,39.3,132800.0,29.8002,29.8077,29.6493,29.6493,132800.0
2012-10-04 11:30:00,39.31,39.36,39.24,39.34,83500.0,29.6569,29.6946,29.604,29.6795,83500.0
2012-10-04 12:00:00,39.33,39.48,39.3,39.44,130700.0,29.6719,29.7851,29.6493,29.7549,130700.0
2012-10-04 12:30:00,39.44,39.48,39.42,39.42,69800.0,29.7549,29.7851,29.7398,29.7398,69800.0
2012-10-04 13:00:00,39.43,39.56,39.43,39.56,49900.0,29.7474,29.8455,29.7474,29.8455,49900.0
2012-10-04 13:30:00,39.56,39.58,39.48,39.57,62700.0,29.8455,29.8606,29.7851,29.853,62700.0
2012-10-04 14:00:00,39.57,39.6,39.52,39.58,67600.0,29.853,29.8756,29.8153,29.8606,67600.0
2012-10-04 14:30:00,39.58,39.63,39.53,39.53,42900.0,29.8606,29.8983,29.8228,29.8228,42900.0
2012-10-04 15:00:00,39.54,39.61,39.51,39.55,57300.0,29.8304,29.8832,29.8077,29.8379,57300.0
2012-10-04 15:30:00,39.55,39.59,39.51,39.58,174900.0,29.8379,29.8681,29.8077,29.8606,174900.0
2012-10-05 09:30:00,39.8,39.98,39.6,39.93,121400.0,30.0265,30.1623,29.8756,30.1246,121400.0
2012-10-05 10:00:00,39.92,40.1,39.83,40.08,155100.0,30.1171,30.2529,30.0492,30.2378,155100.0
2012-10-05 10:30:00,40.09,40.13,39.94,39.95,66300.0,30.2453,30.2755,30.1321,30.1397,66300.0
2012-10-05 11:00:00,39.95,39.95,39.77,39.79,69100.0,30.1397,30.1397,30.0039,30.019,69100.0
2012-10-05 11:30:00,39.79,39.88,39.79,39.85,42400.0,30.019,30.0869,30.019,30.0642,42400.0
2012-10-05 12:00:00,39.86,39.87,39.78,39.83,61800.0,30.0718,30.0793,30.0114,30.0492,61800.0
2012-10-05 12:30:00,39.83,39.91,39.83,39.89,61200.0,30.0492,30.1095,30.0492,30.0944,61200.0
2012-10-05 13:00:00,39.9,39.91,39.85,39.85,63600.0,30.102,30.1095,30.0642,30.0642,63600.0
2012-10-05 13:30:00,39.84,39.9,39.83,39.87,63500.0,30.0567,30.102,30.0492,30.0793,63500.0
2012-10-05 14:00:00,39.87,39.91,39.83,39.85,50800.0,30.0793,30.1095,30.0492,30.0642,50800.0
2012-10-05 14:30:00,39.84,39.84,39.62,39.63,67300.0,30.0567,30.0567,29.8907,29.8983,67300.0
2012-10-05 15:00:00,39.63,39.7,39.6,39.69,73100.0,29.8983,29.9511,29.8756,29.9435,73100.0
2012-10-05 15:30:00,39.68,39.74,39.6,39.72,245000.0,29.936,29.9813,29.8756,29.9662,245000.0
2012-10-08 09:30:00,39.21,39.39,39.0,39.37,193100.0,29.5814,29.7172,29.423,29.7021,193100.0
2012-10-08 10:00:00,39.37,39.49,39.36,39.42,127600.0,29.7021,29.7927,29.6946,29.7398,127600.0
2012-10-08 10:30:00,39.41,39.5,39.38,39.38,88100.0,29.7323,29.8002,29.7097,29.7097,88100.0
2012-10-08 11:00:00,39.38,39.43,39.28,39.31,78300.0,29.7097,29.7474,29.6342,29.6569,78300.0
2012-10-08 11:30:00,39.31,39.38,39.27,39.38,63300.0,29.6569,29.7097,29.6267,29.7097,63300.0
2012-10-08 12:00:00,39.39,39.42,39.34,39.39,47500.0,29.7172,29.7398,29.6795,29.7172,47500.0
2012-10-08 12:30:00,39.39,39.44,39.39,39.43,49300.0,29.7172,29.7549,29.7172,29.7474,49300.0
2012-10-08 13:00:00,39.43,39.46,39.35,39.36,36700.0,29.7474,29.77,29.687,29.6946,36700.0
2012-10-08 13:30:00,39.36,39.38,39.21,39.22,99700.0,29.6946,29.7097,29.5814,29.589,99700.0
2012-10-08 14:00:00,39.21,39.23,39.15,39.16,88800.0,29.5814,29.5965,29.5361,29.5437,88800.0
2012-10-08 14:30:00,39.16,39.21,39.16,39.21,55400.0,29.5437,29.5814,29.5437,29.5814,55400.0
2012-10-08 15:00:00,39.21,39.33,39.21,39.31,101300.0,29.5814,29.6719,29.5814,29.6569,101300.0
2012-10-08 15:30:00,39.31,39.31,39.23,39.29,163600.0,29.6569,29.6569,29.5965,29.6418,163600.0
2012-10-09 09:30:00,39.18,39.21,38.9,38.95,118000.0,29.5588,29.5814,29.3475,29.3853,118000.0
2012-10-09 10:00:00,38.96,39.12,38.94,38.94,70400.0,29.3928,29.5135,29.3777,29.3777,70400.0
2012-10-09 10:30:00,38.96,38.96,38.65,38.77,150700.0,29.3928,29.3928,29.1589,29.2495,150700.0
2012-10-09 11:00:00,38.77,38.78,38.65,38.71,80800.0,29.2495,29.257,29.1589,29.2042,80800.0
2012-10-09 11:30:00,38.71,38.76,38.7,38.74,121000.0,29.2042,29.2419,29.1966,29.2268,121000.0
2012-10-09 12:00:00,38.73,38.89,38.72,38.86,119900.0,29.2193,29.34,29.2117,29.3174,119900.0
2012-10-09 12:30:00,38.84,38.84,38.68,38.72,193400.0,29.3023,29.3023,29.1816,29.2117,193400.0
2012-10-09 13:00:00,38.72,38.73,38.63,38.68,118500.0,29.2117,29.2193,29.1438,29.1816,118500.0
2012-10-09 13:30:00,38.68,38.72,38.61,38.61,112600.0,29.1816,29.2117,29.1287,29.1287,112600.0
2012-10-09 14:00:00,38.61,38.7,38.58,38.66,210100.0,29.1287,29.1966,29.1061,29.1665,210100.0
2012-10-09 14:30:00,38.66,38.69,38.58,38.69,79200.0,29.1665,29.1891,29.1061,29.1891,79200.0
2012-10-09 15:00:00,38.7,38.72,38.58,38.61,90900.0,29.1966,29.2117,29.1061,29.1287,90900.0
2012-10-09 15:30:00,38.61,38.71,38.58,38.66,236600.0,29.1287,29.2042,29.1061,29.1665,236600.0
2012-10-10 09:30:00,38.7,38.7,38.19,38.45,389400.0,29.1966,29.1966,28.8119,29.008,389400.0
2012-10-10 10:00:00,38.46,38.54,38.36,38.44,111300.0,29.0156,29.0759,28.9401,29.0005,111300.0
2012-10-10 10:30:00,38.45,38.48,38.31,38.38,200500.0,29.008,29.0307,28.9024,28.9552,200500.0
2012-10-10 11:00:00,38.38,38.45,38.37,38.41,103600.0,28.9552,29.008,28.9477,28.9779,103600.0
2012-10-10 11:30:00,38.41,38.46,38.36,38.4,101800.0,28.9779,29.0156,28.9401,28.9703,101800.0
2012-10-10 12:00:00,38.4,38.44,38.33,38.35,90400.0,28.9703,29.0005,28.9175,28.9326,90400.0
2012-10-10 12:30:00,38.34,38.34,38.13,38.19,194300.0,28.9251,28.9251,28.7666,28.8119,194300.0
2012-10-10 13:00:00,38.19,38.21,38.13,38.18,139800.0,28.8119,28.827,28.7666,28.8043,139800.0
2012-10-10 13:30:00,38.17,38.25,38.15,38.21,109600.0,28.7968,28.8572,28.7817,28.827,109600.0
2012-10-10 14:00:00,38.22,38.29,38.2,38.21,77600.0,28.8345,28.8873,28.8194,28.827,77600.0
2012-10-10 14:30:00,38.2,38.22,38.15,38.18,96900.0,28.8194,28.8345,28.7817,28.8043,96900.0
2012-10-10 15:00:00,38.18,38.23,38.09,38.1,134700.0,28.8043,28.8421,28.7364,28.744,134700.0
2012-10-10 15:30:00,38.1,38.18,38.09,38.18,278100.0,28.744,28.8043,28.7364,28.8043,278100.0
2012-10-11 09:30:00,37.82,38.31,37.82,38.1,349600.0,28.5327,28.9024,28.5327,28.744,349600.0
2012-10-11 10:00:00,38.1,38.19,38.07,38.1,330800.0,28.744,28.8119,28.7214,28.744,330800.0
2012-10-11 10:30:00,38.1,38.22,38.09,38.19,486000.0,28.744,28.8345,28.7364,28.8119,486000.0
2012-10-11 11:00:00,38.21,38.27,38.12,38.2,164000.0,28.827,28.8722,28.7591,28.8194,164000.0
2012-10-11 11:30:00,38.19,38.21,38.0,38.04,419300.0,28.8119,28.827,28.6685,28.6987,419300.0
2012-10-11 12:00:00,38.04,38.18,38.02,38.14,139800.0,28.6987,28.8043,28.6836,28.7742,139800.0
2012-10-11 12:30:00,38.15,38.23,38.14,38.16,136400.0,28.7817,28.8421,28.7742,28.7893,136400.0
2012-10-11 13:00:00,38.16,38.23,38.15,38.2,143400.0,28.7893,28.8421,28.7817,28.8194,143400.0
2012-10-11 13:30:00,38.2,38.2,38.07,38.08,132000.0,28.8194,28.8194,28.7214,28.7289,132000.0
2012-10-11 14:00:00,38.09,38.18,38.06,38.12,121800.0,28.7364,28.8043,28.7138,28.7591,121800.0
2012-10-11 14:30:00,38.12,38.17,38.08,38.08,157100.0,28.7591,28.7968,28.7289,28.7289,157100.0
2012-10-11 15:00:00,38.08,38.12,38.03,38.1,348600.0,28.7289,28.7591,28.6912,28.744,348600.0
2012-10-11 15:30:00,38.09,38.1,37.97,37.97,401200.0,28.7364,28.744,28.6459,28.6459,401200.0
2012-10-12 09:30:00,38.12,38.3,37.98,38.24,296900.0,28.7591,28.8949,28.6535,28.8496,296900.0
2012-10-12 10:00:00,38.25,38.34,38.16,38.2,147500.0,28.8572,28.9251,28.7893,28.8194,147500.0
2012-10-12 10:30:00,38.2,38.32,38.15,38.27,119300.0,28.8194,28.91,28.7817,28.8722,119300.0
2012-10-12 11:00:00,38.27,38.3,38.14,38.19,79300.0,28.8722,28.8949,28.7742,28.8119,79300.0
2012-10-12 11:30:00,38.19,38.19,38.05,38.16,114500.0,28.8119,28.8119,28.7063,28.7893,114500.0
2012-10-12 12:00:00,38.16,38.18,38.08,38.18,96500.0,28.7893,28.8043,28.7289,28.8043,96500.0
2012-10-12 12:30:00,38.18,38.23,38.15,38.18,100300.0,28.8043,28.8421,28.7817,28.8043,100300.0
2012-10-12 13:00:00,38.17,38.18,38.06,38.1,87800.0,28.7968,28.8043,28.7138,28.744,87800.0
2012-10-12 13:30:00,38.1,38.11,38.02,38.1,69900.0,28.744,28.7515,28.6836,28.744,69900.0
2012-10-12 14:00:00,38.1,38.14,38.08,38.12,90500.0,28.744,28.7742,28.7289,28.7591,90500.0
2012-10-12 14:30:00,38.12,38.2,38.12,38.13,110000.0,28.7591,28.8194,28.7591,28.7666,110000.0
2012-10-12 15:00:00,38.14,38.14,38.05,38.05,91900.0,28.7742,28.7742,28.7063,28.7063,91900.0
2012-10-12 15:30:00,38.05,38.14,38.03,38.1,259500.0,28.7063,28.7742,28.6912,28.744,259500.0
2012-10-15 09:30:00,38.33,38.53,38.29,38.38,200200.0,28.9175,29.0684,28.8873,28.9552,200200.0
2012-10-15 10:00:00,38.37,38.43,38.27,38.31,129200.0,28.9477,28.993,28.8722,28.9024,129200.0
2012-10-15 10:30:00,38.31,38.37,38.16,38.22,132400.0,28.9024,28.9477,28.7893,28.8345,132400.0
2012-10-15 11:00:00,38.23,38.36,38.19,38.32,81300.0,28.8421,28.9401,28.8119,28.91,81300.0
2012-10-15 11:30:00,38.33,38.45,38.32,38.39,75900.0,28.9175,29.008,28.91,28.9628,75900.0
2012-10-15 12:00:00,38.4,38.49,38.36,38.47,74300.0,28.9703,29.0382,28.9401,29.0231,74300.0
2012-10-15 12:30:00,38.47,38.5,38.43,38.45,48900.0,29.0231,29.0458,28.993,29.008,48900.0
2012-10-15 13:00:00,38.46,38.52,38.45,38.49,79100.0,29.0156,29.0609,29.008,29.0382,79100.0
2012-10-15 13:30:00,38.49,38.52,38.45,38.49,55300.0,29.0382,29.0609,29.008,29.0382,55300.0
2012-10-15 14:00:00,38.49,38.54,38.48,38.49,74500.0,29.0382,29.0759,29.0307,29.0382,74500.0
2012-10-15 14:30:00,38.5,38.5,38.43,38.45,92800.0,29.0458,29.0458,28.993,29.008,92800.0
2012-10-15 15:00:00,38.45,38.55,38.45,38.55,80700.0,29.008,29.0835,29.008,29.0835,80700.0
2012-10-15 15:30:00,38.55,38.6,38.51,38.55,167700.0,29.0835,29.1212,29.0533,29.0835,167700.0
2012-10-16 09:30:00,38.66,39.16,38.62,39.16,169800.0,29.1665,29.5437,29.1363,29.5437,169800.0
2012-10-16 10:00:00,39.18,39.23,39.04,39.18,130200.0,29.5588,29.5965,29.4532,29.5588,130200.0
2012-10-16 10:30:00,39.18,39.2,39.07,39.16,130100.0,29.5588,29.5739,29.4758,29.5437,130100.0
2012-10-16 11:00:00,39.16,39.26,39.14,39.26,179900.0,29.5437,29.6191,29.5286,29.6191,179900.0
2012-10-16 11:30:00,39.26,39.3,39.19,39.23,425900.0,29.6191,29.6493,29.5663,29.5965,425900.0
2012-10-16 12:00:00,39.23,39.39,39.23,39.35,90100.0,29.5965,29.7172,29.5965,29.687,90100.0
2012-10-16 12:30:00,39.34,39.49,39.34,39.39,333600.0,29.6795,29.7927,29.6795,29.7172,333600.0
2012-10-16 13:00:00,39.39,39.44,39.38,39.44,89100.0,29.7172,29.7549,29.7097,29.7549,89100.0
2012-10-16 13:30:00,39.44,39.49,39.42,39.47,76000.0,29.7549,29.7927,29.7398,29.7776,76000.0
2012-10-16 14:00:00,39.47,39.47,39.39,39.44,57900.0,29.7776,29.7776,29.7172,29.7549,57900.0
2012-10-16 14:30:00,39.44,39.45,39.39,39.42,57700.0,29.7549,29.7625,29.7172,29.7398,57700.0
2012-10-16 15:00:00,39.42,39.43,39.35,39.39,133900.0,29.7398,29.7474,29.687,29.7172,133900.0
2012-10-16 15:30:00,39.39,39.47,39.37,39.47,260600.0,29.7172,29.7776,29.7021,29.7776,260600.0
2012-10-17 09:30:00,39.22,39.42,38.9,39.34,477300.0,29.589,29.7398,29.3475,29.6795,477300.0
2012-10-17 10:00:00,39.35,39.65,39.32,39.58,361900.0,29.687,29.9134,29.6644,29.8606,361900.0
2012-10-17 10:30:00,39.59,39.64,39.47,39.6,92600.0,29.8681,29.9058,29.7776,29.8756,92600.0
2012-10-17 11:00:00,39.59,39.61,39.52,39.58,137200.0,29.8681,29.8832,29.8153,29.8606,137200.0
2012-10-17 11:30:00,39.57,39.58,39.47,39.48,129300.0,29.853,29.8606,29.7776,29.7851,129300.0
2012-10-17 12:00:00,39.47,39.51,39.45,39.46,76200.0,29.7776,29.8077,29.7625,29.77,76200.0
2012-10-17 12:30:00,39.46,39.54,39.46,39.53,57100.0,29.77,29.8304,29.77,29.8228,57100.0
2012-10-17 13:00:00,39.52,39.6,39.52,39.59,63400.0,29.8153,29.8756,29.8153,29.8681,63400.0
2012-10-17 13:30:00,39.59,39.6,39.43,39.47,94200.0,29.8681,29.8756,29.7474,29.7776,94200.0
2012-10-17 14:00:00,39.47,39.6,39.46,39.56,67800.0,29.7776,29.8756,29.77,29.8455,67800.0
2012-10-17 14:30:00,39.55,39.6,39.53,39.58,85500.0,29.8379,29.8756,29.8228,29.8606,85500.0
2012-10-17 15:00:00,39.58,39.67,39.57,39.62,126400.0,29.8606,29.9285,29.853,29.8907,126400.0
2012-10-17 15:30:00,39.62,39.62,39.51,39.55,246600.0,29.8907,29.8907,29.8077,29.8379,246600.0
2012-10-18 09:30:00,39.61,39.61,38.99,39.18,164300.0,29.8832,29.8832,29.4154,29.5588,164300.0
2012-10-18 10:00:00,39.2,39.34,39.03,39.11,99000.0,29.5739,29.6795,29.4456,29.506,99000.0
2012-10-18 10:30:00,39.1,39.18,39.08,39.17,69600.0,29.4984,29.5588,29.4833,29.5512,69600.0
2012-10-18 11:00:00,39.18,39.24,39.18,39.22,63700.0,29.5588,29.604,29.5588,29.589,63700.0
2012-10-18 11:30:00,39.21,39.4,39.21,39.38,53500.0,29.5814,29.7248,29.5814,29.7097,53500.0
2012-10-18 12:00:00,39.38,39.44,39.3,39.32,41400.0,29.7097,29.7549,29.6493,29.6644,41400.0
2012-10-18 12:30:00,39.32,39.36,39.2,39.29,104300.0,29.6644,29.6946,29.5739,29.6418,104300.0
2012-10-18 13:00:00,39.3,39.32,39.17,39.25,71000.0,29.6493,29.6644,29.5512,29.6116,71000.0
2012-10-18 13:30:00,39.25,39.25,39.08,39.15,101400.0,29.6116,29.6116,29.4833,29.5361,101400.0
2012-10-18 14:00:00,39.14,39.25,39.13,39.16,56200.0,29.5286,29.6116,29.5211,29.5437,56200.0
2012-10-18 14:30:00,39.16,39.2,39.08,39.17,80100.0,29.5437,29.5739,29.4833,29.5512,80100.0
2012-10-18 15:00:00,39.18,39.23,39.12,39.19,137200.0,29.5588,29.5965,29.5135,29.5663,137200.0
2012-10-18 15:30:00,39.19,39.24,39.19,39.22,231900.0,29.5663,29.604,29.5663,29.589,231900.0
2012-10-19 09:30:00,39.2,39.24,38.88,38.92,344600.0,29.5739,29.604,29.3324,29.3626,344600.0
2012-10-19 10:00:00,38.91,38.94,38.72,38.74,114100.0,29.3551,29.3777,29.2117,29.2268,114100.0
2012-10-19 10:30:00,38.74,38.77,38.62,38.66,111800.0,29.2268,29.2495,29.1363,29.1665,111800.0
2012-10-19 11:00:00,38.66,38.68,38.52,38.58,112700.0,29.1665,29.1816,29.0609,29.1061,112700.0
2012-10-19 11:30:00,38.59,38.61,38.47,38.54,101400.0,29.1137,29.1287,29.0231,29.0759,101400.0
2012-10-19 12:00:00,38.54,38.54,38.35,38.44,118800.0,29.0759,29.0759,28.9326,29.0005,118800.0
2012-10-19 12:30:00,38.45,38.62,38.44,38.61,163700.0,29.008,29.1363,29.0005,29.1287,163700.0
2012-10-19 13:00:00,38.6,38.61,38.55,38.55,58200.0,29.1212,29.1287,29.0835,29.0835,58200.0
2012-10-19 13:30:00,38.54,38.55,38.38,38.41,121700.0,29.0759,29.0835,28.9552,28.9779,121700.0
2012-10-19 14:00:00,38.42,38.47,38.32,38.37,134800.0,28.9854,29.0231,28.91,28.9477,134800.0
2012-10-19 14:30:00,38.37,38.46,38.35,38.46,130200.0,28.9477,29.0156,28.9326,29.0156,130200.0
2012-10-19 15:00:00,38.46,38.55,38.42,38.48,105000.0,29.0156,29.0835,28.9854,29.0307,105000.0
2012-10-19 15:30:00,38.48,38.53,38.43,38.44,185400.0,29.0307,29.0684,28.993,29.0005,185400.0
2012-10-22 09:30:00,38.59,38.63,38.36,38.6,177600.0,29.1137,29.1438,28.9401,29.1212,177600.0
2012-10-22 10:00:00,38.6,38.76,38.59,38.72,93200.0,29.1212,29.2419,29.1137,29.2117,93200.0
2012-10-22 10:30:00,38.73,38.76,38.61,38.62,68500.0,29.2193,29.2419,29.1287,29.1363,68500.0
2012-10-22 11:00:00,38.61,38.62,38.43,38.5,97900.0,29.1287,29.1363,28.993,29.0458,97900.0
2012-10-22 11:30:00,38.5,38.58,38.46,38.54,44700.0,29.0458,29.1061,29.0156,29.0759,44700.0
2012-10-22 12:00:00,38.53,38.55,38.46,38.47,74900.0,29.0684,29.0835,29.0156,29.0231,74900.0
2012-10-22 12:30:00,38.48,38.48,38.33,38.34,54000.0,29.0307,29.0307,28.9175,28.9251,54000.0
2012-10-22 13:00:00,38.34,38.37,38.23,38.26,83400.0,28.9251,28.9477,28.8421,28.8647,83400.0
2012-10-22 13:30:00,38.25,38.3,38.18,38.29,82500.0,28.8572,28.8949,28.8043,28.8873,82500.0
2012-10-22 14:00:00,38.29,38.37,38.25,38.28,100900.0,28.8873,28.9477,28.8572,28.8798,100900.0
2012-10-22 14:30:00,38.29,38.33,38.27,38.29,73000.0,28.8873,28.9175,28.8722,28.8873,73000.0
2012-10-22 15:00:00,38.29,38.39,38.26,38.39,89200.0,28.8873,28.9628,28.8647,28.9628,89200.0
2012-10-22 15:30:00,38.39,38.51,38.37,38.42,291600.0,28.9628,29.0533,28.9477,28.9854,291600.0
2012-10-23 09:30:00,38.19,38.27,38.0,38.22,129000.0,28.8119,28.8722,28.6685,28.8345,129000.0
2012-10-23 10:00:00,38.21,38.38,38.2,38.22,148600.0,28.827,28.9552,28.8194,28.8345,148600.0
2012-10-23 10:30:00,38.21,38.22,38.07,38.21,132100.0,28.827,28.8345,28.7214,28.827,132100.0
2012-10-23 11:00:00,38.22,38.25,38.14,38.2,163900.0,28.8345,28.8572,28.7742,28.8194,163900.0
2012-10-23 11:30:00,38.19,38.19,38.07,38.13,103100.0,28.8119,28.8119,28.7214,28.7666,103100.0
2012-10-23 12:00:00,38.13,38.32,38.09,38.31,85700.0,28.7666,28.91,28.7364,28.9024,85700.0
2012-10-23 12:30:00,38.31,38.52,38.31,38.45,241000.0,28.9024,29.0609,28.9024,29.008,241000.0
2012-10-23 13:00:00,38.45,38.57,38.44,38.47,96900.0,29.008,29.0986,29.0005,29.0231,96900.0
2012-10-23 13:30:00,38.48,38.52,38.39,38.42,88800.0,29.0307,29.0609,28.9628,28.9854,88800.0
2012-10-23 14:00:00,38.42,38.47,38.3,38.41,125100.0,28.9854,29.0231,28.8949,28.9779,125100.0
2012-10-23 14:30:00,38.41,38.59,38.4,38.55,78800.0,28.9779,29.1137,28.9703,29.0835,78800.0
2012-10-23 15:00:00,38.56,38.7,38.55,38.62,155500.0,29.091,29.1966,29.0835,29.1363,155500.0
2012-10-23 15:30:00,38.62,38.64,38.49,38.54,320000.0,29.1363,29.1514,29.0382,29.0759,320000.0
2012-10-24 09:30:00,38.89,38.91,38.44,38.45,144500.0,29.34,29.3551,29.0005,29.008,144500.0
2012-10-24 10:00:00,38.45,38.53,38.32,38.41,119900.0,29.008,29.0684,28.91,28.9779,119900.0
2012-10-24 10:30:00,38.4,38.47,38.28,38.32,91700.0,28.9703,29.0231,28.8798,28.91,91700.0
2012-10-24 11:00:00,38.33,38.35,38.2,38.24,73100.0,28.9175,28.9326,28.8194,28.8496,73100.0
2012-10-24 11:30:00,38.24,38.25,38.18,38.24,62300.0,28.8496,28.8572,28.8043,28.8496,62300.0
2012-10-24 12:00:00,38.23,38.32,38.21,38.28,98700.0,28.8421,28.91,28.827,28.8798,98700.0
2012-10-24 12:30:00,38.29,38.38,38.29,38.31,61000.0,28.8873,28.9552,28.8873,28.9024,61000.0
2012-10-24 13:00:00,38.32,38.35,38.3,38.34,46600.0,28.91,28.9326,28.8949,28.9251,46600.0
2012-10-24 13:30:00,38.33,38.33,38.29,38.29,52700.0,28.9175,28.9175,28.8873,28.8873,52700.0
2012-10-24 14:00:00,38.29,38.38,38.23,38.34,181300.0,28.8873,28.9552,28.8421,28.9251,181300.0
2012-10-24 14:30:00,38.35,38.36,38.22,38.23,100400.0,28.9326,28.9401,28.8345,28.8421,100400.0
2012-10-24 15:00:00,38.22,38.27,38.1,38.17,128200.0,28.8345,28.8722,28.744,28.7968,128200.0
2012-10-24 15:30:00,38.17,38.18,38.07,38.17,266300.0,28.7968,28.8043,28.7214,28.7968,266300.0
2012-10-25 09:30:00,38.45,38.68,38.26,38.48,161800.0,29.008,29.1816,28.8647,29.0307,161800.0
2012-10-25 10:00:00,38.47,38.65,38.41,38.55,107400.0,29.0231,29.1589,28.9779,29.0835,107400.0
2012-10-25 10:30:00,38.55,38.58,38.44,38.52,76300.0,29.0835,29.1061,29.0005,29.0609,76300.0
2012-10-25 11:00:00,38.52,38.59,38.4,38.44,99700.0,29.0609,29.1137,28.9703,29.0005,99700.0
2012-10-25 11:30:00,38.45,38.45,38.27,38.37,110500.0,29.008,29.008,28.8722,28.9477,110500.0
2012-10-25 12:00:00,38.36,38.41,38.32,38.36,66700.0,28.9401,28.9779,28.91,28.9401,66700.0
2012-10-25 12:30:00,38.36,38.38,38.24,38.38,97800.0,28.9401,28.9552,28.8496,28.9552,97800.0
2012-10-25 13:00:00,38.38,38.45,38.34,38.43,54400.0,28.9552,29.008,28.9251,28.993,54400.0
2012-10-25 13:30:00,38.43,38.45,38.39,38.45,39000.0,28.993,29.008,28.9628,29.008,39000.0
2012-10-25 14:00:00,38.45,38.45,38.39,38.44,64800.0,29.008,29.008,28.9628,29.0005,64800.0
2012-10-25 14:30:00,38.43,38.59,38.42,38.55,93600.0,28.993,29.1137,28.9854,29.0835,93600.0
2012-10-25 15:00:00,38.55,38.61,38.52,38.57,220700.0,29.0835,29.1287,29.0609,29.0986,220700.0
2012-10-25 15:30:00,38.56,38.7,38.55,38.69,364700.0,29.091,29.1966,29.0835,29.1891,364700.0
2012-10-26 09:30:00,38.78,39.13,38.62,38.89,171300.0,29.257,29.5211,29.1363,29.34,171300.0
2012-10-26 10:00:00,38.9,39.03,38.79,38.86,99300.0,29.3475,29.4456,29.2645,29.3174,99300.0
2012-10-26 10:30:00,38.85,38.91,38.75,38.81,55600.0,29.3098,29.3551,29.2344,29.2796,55600.0
2012-10-26 11:00:00,38.81,38.91,38.78,38.91,111400.0,29.2796,29.3551,29.257,29.3551,111400.0
2012-10-26 11:30:00,38.91,38.96,38.85,38.88,73300.0,29.3551,29.3928,29.3098,29.3324,73300.0
2012-10-26 12:00:00,38.88,38.9,38.75,38.9,89800.0,29.3324,29.3475,29.2344,29.3475,89800.0
2012-10-26 12:30:00,38.9,38.95,38.83,38.95,60500.0,29.3475,29.3853,29.2947,29.3853,60500.0
2012-10-26 13:00:00,38.94,38.94,38.83,38.87,48100.0,29.3777,29.3777,29.2947,29.3249,48100.0
2012-10-26 13:30:00,38.87,38.98,38.85,38.93,75300.0,29.3249,29.4079,29.3098,29.3702,75300.0
2012-10-26 14:00:00,38.93,38.96,38.9,38.94,64700.0,29.3702,29.3928,29.3475,29.3777,64700.0
2012-10-26 14:30:00,38.93,39.01,38.93,38.98,76300.0,29.3702,29.4305,29.3702,29.4079,76300.0
2012-10-26 15:00:00,38.98,39.01,38.91,38.99,203100.0,29.4079,29.4305,29.3551,29.4154,203100.0
2012-10-26 15:30:00,39.0,39.09,38.95,39.05,353700.0,29.423,29.4909,29.3853,29.4607,353700.0
2012-10-31 09:30:00,39.25,39.4,38.92,39.12,125200.0,29.6116,29.7248,29.3626,29.5135,125200.0
2012-10-31 10:00:00,39.1,39.18,38.96,39.12,194400.0,29.4984,29.5588,29.3928,29.5135,194400.0
2012-10-31 10:30:00,39.13,39.19,39.02,39.13,130800.0,29.5211,29.5663,29.4381,29.5211,130800.0
2012-10-31 11:00:00,39.12,39.15,39.02,39.14,125600.0,29.5135,29.5361,29.4381,29.5286,125600.0
2012-10-31 11:30:00,39.16,39.23,39.07,39.1,93700.0,29.5437,29.5965,29.4758,29.4984,93700.0
2012-10-31 12:00:00,39.1,39.15,39.01,39.04,116900.0,29.4984,29.5361,29.4305,29.4532,116900.0
2012-10-31 12:30:00,39.03,39.1,39.02,39.08,115100.0,29.4456,29.4984,29.4381,29.4833,115100.0
2012-10-31 13:00:00,39.08,39.11,38.97,39.08,85600.0,29.4833,29.506,29.4003,29.4833,85600.0
2012-10-31 13:30:00,39.09,39.13,39.01,39.04,85200.0,29.4909,29.5211,29.4305,29.4532,85200.0
2012-10-31 14:00:00,39.04,39.08,39.03,39.05,102000.0,29.4532,29.4833,29.4456,29.4607,102000.0
2012-10-31 14:30:00,39.06,39.15,39.02,39.14,147600.0,29.4682,29.5361,29.4381,29.5286,147600.0
2012-10-31 15:00:00,39.14,39.21,39.1,39.18,155400.0,29.5286,29.5814,29.4984,29.5588,155400.0
2012-10-31 15:30:00,39.19,39.19,39.09,39.11,354900.0,29.5663,29.5663,29.4909,29.506,354900.0
2012-11-01 09:30:00,39.08,39.63,39.02,39.6,251900.0,29.4833,29.8983,29.4381,29.8756,251900.0
2012-11-01 10:00:00,39.61,40.14,39.61,40.05,277400.0,29.8832,30.283,29.8832,30.2151,277400.0
2012-11-01 10:30:00,40.05,40.15,40.04,40.09,123100.0,30.2151,30.2906,30.2076,30.2453,123100.0
2012-11-01 11:00:00,40.11,40.13,40.03,40.07,140500.0,30.2604,30.2755,30.2,30.2302,140500.0
2012-11-01 11:30:00,40.07,40.28,40.06,40.26,133200.0,30.2302,30.3887,30.2227,30.3736,133200.0
2012-11-01 12:00:00,40.26,40.28,40.17,40.18,103600.0,30.3736,30.3887,30.3057,30.3132,103600.0
2012-11-01 12:30:00,40.19,40.2,40.1,40.14,117000.0,30.3208,30.3283,30.2529,30.283,117000.0
2012-11-01 13:00:00,40.14,40.24,40.09,40.2,76800.0,30.283,30.3585,30.2453,30.3283,76800.0
2012-11-01 13:30:00,40.2,40.29,40.17,40.28,98000.0,30.3283,30.3962,30.3057,30.3887,98000.0
2012-11-01 14:00:00,40.28,40.33,40.21,40.32,94000.0,30.3887,30.4264,30.3358,30.4188,94000.0
2012-11-01 14:30:00,40.32,40.49,40.3,40.47,175000.0,30.4188,30.5471,30.4037,30.532,175000.0
2012-11-01 15:00:00,40.47,40.49,40.45,40.47,179100.0,30.532,30.5471,30.5169,30.532,179100.0
2012-11-01 15:30:00,40.47,40.47,40.29,40.34,489900.0,30.532,30.532,30.3962,30.4339,489900.0
2012-11-02 09:30:00,40.33,40.47,40.27,40.44,255700.0,30.4264,30.532,30.3811,30.5094,255700.0
2012-11-02 10:00:00,40.43,40.46,40.22,40.25,211100.0,30.5018,30.5245,30.3434,30.366,211100.0
2012-11-02 10:30:00,40.25,40.38,40.21,40.32,185200.0,30.366,30.4641,30.3358,30.4188,185200.0
2012-11-02 11:00:00,40.32,40.33,40.21,40.28,136800.0,30.4188,30.4264,30.3358,30.3887,136800.0
2012-11-02 11:30:00,40.27,40.33,40.17,40.2,89800.0,30.3811,30.4264,30.3057,30.3283,89800.0
2012-11-02 12:00:00,40.2,40.25,40.14,40.21,60900.0,30.3283,30.366,30.283,30.3358,60900.0
2012-11-02 12:30:00,40.22,40.25,40.18,40.18,51000.0,30.3434,30.366,30.3132,30.3132,51000.0
2012-11-02 13:00:00,40.18,40.19,40.08,40.1,65400.0,30.3132,30.3208,30.2378,30.2529,65400.0
2012-11-02 13:30:00,40.09,40.17,40.02,40.02,79300.0,30.2453,30.3057,30.1925,30.1925,79300.0
2012-11-02 14:00:00,40.02,40.03,39.96,40.03,87400.0,30.1925,30.2,30.1472,30.2,87400.0
2012-11-02 14:30:00,40.03,40.05,39.88,39.92,139600.0,30.2,30.2151,30.0869,30.1171,139600.0
2012-11-02 15:00:00,39.92,40.01,39.88,39.9,138900.0,30.1171,30.185,30.0869,30.102,138900.0
2012-11-02 15:30:00,39.89,39.9,39.77,39.82,290200.0,30.0944,30.102,30.0039,30.0416,290200.0
2012-11-05 09:30:00,39.65,40.2,39.64,40.19,204000.0,29.9134,30.3283,29.9058,30.3208,204000.0
2012-11-05 10:00:00,40.18,40.27,40.17,40.2,75400.0,30.3132,30.3811,30.3057,30.3283,75400.0
2012-11-05 10:30:00,40.21,40.43,40.2,40.4,80000.0,30.3358,30.5018,30.3283,30.4792,80000.0
2012-11-05 11:00:00,40.4,40.58,40.4,40.48,241600.0,30.4792,30.615,30.4792,30.5395,241600.0
2012-11-05 11:30:00,40.49,40.5,40.41,40.45,68400.0,30.5471,30.5546,30.4867,30.5169,68400.0
2012-11-05 12:00:00,40.44,40.45,40.39,40.4,36600.0,30.5094,30.5169,30.4716,30.4792,36600.0
2012-11-05 12:30:00,40.39,40.42,40.3,40.33,61800.0,30.4716,30.4943,30.4037,30.4264,61800.0
2012-11-05 13:00:00,40.34,40.37,40.3,40.35,39600.0,30.4339,30.4566,30.4037,30.4415,39600.0
2012-11-05 13:30:00,40.36,40.46,40.35,40.46,32100.0,30.449,30.5245,30.4415,30.5245,32100.0
2012-11-05 14:00:00,40.46,40.64,40.46,40.64,93400.0,30.5245,30.6603,30.5245,30.6603,93400.0
2012-11-05 14:30:00,40.65,40.67,40.6,40.65,125200.0,30.6678,30.6829,30.6301,30.6678,125200.0
2012-11-05 15:00:00,40.66,40.74,40.65,40.73,124400.0,30.6753,30.7357,30.6678,30.7282,124400.0
2012-11-05 15:30:00,40.73,40.88,40.72,40.77,379600.0,30.7282,30.8413,30.7206,30.7583,379600.0
2012-11-06 09:30:00,40.88,41.31,40.75,41.24,309800.0,30.8413,31.1657,30.7432,31.1129,309800.0
2012-11-06 10:00:00,41.24,41.32,41.21,41.29,272800.0,31.1129,31.1733,31.0903,31.1506,272800.0
2012-11-06 10:30:00,41.29,41.41,41.25,41.32,197100.0,31.1506,31.2412,31.1205,31.1733,197100.0
2012-11-06 11:00:00,41.32,41.33,41.18,41.25,113000.0,31.1733,31.1808,31.0676,31.1205,113000.0
2012-11-06 11:30:00,41.26,41.42,41.24,41.4,147700.0,31.128,31.2487,31.1129,31.2336,147700.0
2012-11-06 12:00:00,41.4,41.49,41.4,41.42,116600.0,31.2336,31.3015,31.2336,31.2487,116600.0
2012-11-06 12:30:00,41.42,41.43,41.28,41.37,66700.0,31.2487,31.2563,31.1431,31.211,66700.0
2012-11-06 13:00:00,41.36,41.38,41.3,41.36,65700.0,31.2034,31.2185,31.1582,31.2034,65700.0
2012-11-06 13:30:00,41.36,41.39,41.3,41.34,87000.0,31.2034,31.2261,31.1582,31.1884,87000.0
2012-11-06 14:00:00,41.34,41.36,41.28,41.29,116000.0,31.1884,31.2034,31.1431,31.1506,116000.0
2012-11-06 14:30:00,41.3,41.38,41.29,41.36,196500.0,31.1582,31.2185,31.1506,31.2034,196500.0
2012-11-06 15:00:00,41.36,41.37,41.25,41.27,185800.0,31.2034,31.211,31.1205,31.1355,185800.0
2012-11-06 15:30:00,41.26,41.33,41.15,41.32,542900.0,31.128,31.1808,31.045,31.1733,542900.0
2012-11-07 09:30:00,40.43,40.89,40.39,40.86,580300.0,30.5018,30.8489,30.4716,30.8262,580300.0
2012-11-07 10:00:00,40.85,40.9,40.62,40.69,198900.0,30.8187,30.8564,30.6452,30.698,198900.0
2012-11-07 10:30:00,40.68,40.74,40.5,40.51,210900.0,30.6904,30.7357,30.5546,30.5622,210900.0
2012-11-07 11:00:00,40.51,40.59,40.22,40.27,210700.0,30.5622,30.6225,30.3434,30.3811,210700.0
2012-11-07 11:30:00,40.27,40.46,40.18,40.41,194600.0,30.3811,30.5245,30.3132,30.4867,194600.0
2012-11-07 12:00:00,40.41,40.46,40.31,40.4,136000.0,30.4867,30.5245,30.4113,30.4792,136000.0
2012-11-07 12:30:00,40.37,40.46,40.34,40.35,99500.0,30.4566,30.5245,30.4339,30.4415,99500.0
2012-11-07 13:00:00,40.35,40.49,40.32,40.39,132700.0,30.4415,30.5471,30.4188,30.4716,132700.0
2012-11-07 13:30:00,40.4,40.57,40.4,40.5,166200.0,30.4792,30.6074,30.4792,30.5546,166200.0
2012-11-07 14:00:00,40.52,40.58,40.48,40.51,146800.0,30.5697,30.615,30.5395,30.5622,146800.0
2012-11-07 14:30:00,40.52,40.59,40.42,40.58,259100.0,30.5697,30.6225,30.4943,30.615,259100.0
2012-11-07 15:00:00,40.59,40.64,40.47,40.61,198200.0,30.6225,30.6603,30.532,30.6376,198200.0
2012-11-07 15:30:00,40.61,40.65,40.44,40.45,471400.0,30.6376,30.6678,30.5094,30.5169,471400.0
2012-11-08 09:30:00,40.45,40.6,40.39,40.47,216600.0,30.5169,30.6301,30.4716,30.532,216600.0
2012-11-08 10:00:00,40.47,40.51,40.39,40.45,130800.0,30.532,30.5622,30.4716,30.5169,130800.0
2012-11-08 10:30:00,40.45,40.65,40.43,40.56,212300.0,30.5169,30.6678,30.5018,30.5999,212300.0
2012-11-08 11:00:00,40.56,40.62,40.48,40.5,168700.0,30.5999,30.6452,30.5395,30.5546,168700.0
2012-11-08 11:30:00,40.5,40.53,40.42,40.51,122300.0,30.5546,30.5773,30.4943,30.5622,122300.0
2012-11-08 12:00:00,40.51,40.52,40.3,40.32,119600.0,30.5622,30.5697,30.4037,30.4188,119600.0
2012-11-08 12:30:00,40.32,40.36,40.26,40.35,90400.0,30.4188,30.449,30.3736,30.4415,90400.0
2012-11-08 13:00:00,40.35,40.36,40.16,40.18,112800.0,30.4415,30.449,30.2981,30.3132,112800.0
2012-11-08 13:30:00,40.18,40.24,40.14,40.22,127400.0,30.3132,30.3585,30.283,30.3434,127400.0
2012-11-08 14:00:00,40.23,40.26,40.13,40.15,139400.0,30.3509,30.3736,30.2755,30.2906,139400.0
2012-11-08 14:30:00,40.15,40.16,40.11,40.12,79700.0,30.2906,30.2981,30.2604,30.2679,79700.0
2012-11-08 15:00:00,40.12,40.17,40.1,40.16,164700.0,30.2679,30.3057,30.2529,30.2981,164700.0
2012-11-08 15:30:00,40.15,40.15,39.98,40.0,476700.0,30.2906,30.2906,30.1623,30.1774,476700.0
2012-11-09 09:30:00,40.16,40.41,39.96,40.21,350300.0,30.2981,30.4867,30.1472,30.3358,350300.0
2012-11-09 10:00:00,40.23,40.4,40.19,40.38,105300.0,30.3509,30.4792,30.3208,30.4641,105300.0
2012-11-09 10:30:00,40.39,40.74,40.34,40.71,173600.0,30.4716,30.7357,30.4339,30.7131,173600.0
2012-11-09 11:00:00,40.68,40.77,40.53,40.54,140700.0,30.6904,30.7583,30.5773,30.5848,140700.0
2012-11-09 11:30:00,40.54,40.66,40.48,40.66,80700.0,30.5848,30.6753,30.5395,30.6753,80700.0
2012-11-09 12:00:00,40.66,40.78,40.63,40.77,73200.0,30.6753,30.7659,30.6527,30.7583,73200.0
2012-11-09 12:30:00,40.78,40.8,40.68,40.71,55900.0,30.7659,30.781,30.6904,30.7131,55900.0
2012-11-09 13:00:00,40.7,40.77,40.45,40.45,120900.0,30.7055,30.7583,30.5169,30.5169,120900.0
2012-11-09 13:30:00,40.45,40.58,40.41,40.53,201400.0,30.5169,30.615,30.4867,30.5773,201400.0
2012-11-09 14:00:00,40.52,40.56,40.45,40.56,136500.0,30.5697,30.5999,30.5169,30.5999,136500.0
2012-11-09 14:30:00,40.56,40.64,40.46,40.47,165700.0,30.5999,30.6603,30.5245,30.532,165700.0
2012-11-09 15:00:00,40.47,40.51,40.38,40.45,108100.0,30.532,30.5622,30.4641,30.5169,108100.0
2012-11-09 15:30:00,40.45,40.47,40.2,40.28,375800.0,30.5169,30.532,30.3283,30.3887,375800.0
2012-11-12 09:30:00,40.34,40.37,40.13,40.22,107600.0,30.4339,30.4566,30.2755,30.3434,107600.0
2012-11-12 10:00:00,40.23,40.23,39.96,40.04,81700.0,30.3509,30.3509,30.1472,30.2076,81700.0
2012-11-12 10:30:00,40.03,40.11,39.97,39.99,57600.0,30.2,30.2604,30.1548,30.1699,57600.0
2012-11-12 11:00:00,39.98,40.05,39.95,40.05,66000.0,30.1623,30.2151,30.1397,30.2151,66000.0
2012-11-12 11:30:00,40.04,40.12,40.03,40.1,57300.0,30.2076,30.2679,30.2,30.2529,57300.0
2012-11-12 12:00:00,40.09,40.12,39.98,39.99,103400.0,30.2453,30.2679,30.1623,30.1699,103400.0
2012-11-12 12:30:00,40.0,40.11,39.99,40.11,93300.0,30.1774,30.2604,30.1699,30.2604,93300.0
2012-11-12 13:00:00,40.12,40.23,40.08,40.21,101700.0,30.2679,30.3509,30.2378,30.3358,101700.0
2012-11-12 13:30:00,40.21,40.21,40.12,40.2,45400.0,30.3358,30.3358,30.2679,30.3283,45400.0
2012-11-12 14:00:00,40.19,40.26,40.14,40.26,39700.0,30.3208,30.3736,30.283,30.3736,39700.0
2012-11-12 14:30:00,40.25,40.27,40.18,40.27,53500.0,30.366,30.3811,30.3132,30.3811,53500.0
2012-11-12 15:00:00,40.27,40.29,40.22,40.27,71600.0,30.3811,30.3962,30.3434,30.3811,71600.0
2012-11-12 15:30:00,40.27,40.3,40.22,40.26,171300.0,30.3811,30.4037,30.3434,30.3736,171300.0
2012-11-13 09:30:00,39.93,40.23,39.85,40.19,112400.0,30.1246,30.3509,30.0642,30.3208,112400.0
2012-11-13 10:00:00,40.19,40.2,40.05,40.16,99100.0,30.3208,30.3283,30.2151,30.2981,99100.0
2012-11-13 10:30:00,40.16,40.37,40.12,40.36,109800.0,30.2981,30.4566,30.2679,30.449,109800.0
2012-11-13 11:00:00,40.37,40.43,40.34,40.38,58100.0,30.4566,30.5018,30.4339,30.4641,58100.0
2012-11-13 11:30:00,40.37,40.41,40.27,40.35,65600.0,30.4566,30.4867,30.3811,30.4415,65600.0
2012-11-13 12:00:00,40.36,40.39,40.29,40.38,112500.0,30.449,30.4716,30.3962,30.4641,112500.0
2012-11-13 12:30:00,40.38,40.4,40.28,40.39,79400.0,30.4641,30.4792,30.3887,30.4716,79400.0
2012-11-13 13:00:00,40.38,40.5,40.37,40.47,65200.0,30.4641,30.5546,30.4566,30.532,65200.0
2012-11-13 13:30:00,40.48,40.63,40.48,40.62,133600.0,30.5395,30.6527,30.5395,30.6452,133600.0
2012-11-13 14:00:00,40.62,40.68,40.58,40.64,112600.0,30.6452,30.6904,30.615,30.6603,112600.0
2012-11-13 14:30:00,40.64,40.71,40.58,40.67,184300.0,30.6603,30.7131,30.615,30.6829,184300.0
2012-11-13 15:00:00,40.67,40.68,40.46,40.5,210500.0,30.6829,30.6904,30.5245,30.5546,210500.0
2012-11-13 15:30:00,40.5,40.56,40.44,40.46,479800.0,30.5546,30.5999,30.5094,30.5245,479800.0
2012-11-14 09:30:00,40.5,40.72,40.25,40.32,208600.0,30.5546,30.7206,30.366,30.4188,208600.0
2012-11-14 10:00:00,40.29,40.36,40.21,40.24,119600.0,30.3962,30.449,30.3358,30.3585,119600.0
2012-11-14 10:30:00,40.22,40.26,40.02,40.09,105500.0,30.3434,30.3736,30.1925,30.2453,105500.0
2012-11-14 11:00:00,40.08,40.27,40.02,40.24,77700.0,30.2378,30.3811,30.1925,30.3585,77700.0
2012-11-14 11:30:00,40.25,40.31,40.19,40.27,57600.0,30.366,30.4113,30.3208,30.3811,57600.0
2012-11-14 12:00:00,40.28,40.29,40.16,40.28,74500.0,30.3887,30.3962,30.2981,30.3887,74500.0
2012-11-14 12:30:00,40.28,40.29,40.12,40.14,63300.0,30.3887,30.3962,30.2679,30.283,63300.0
2012-11-14 13:00:00,40.14,40.17,40.08,40.14,51500.0,30.283,30.3057,30.2378,30.283,51500.0
2012-11-14 13:30:00,40.14,40.22,40.1,40.15,83800.0,30.283,30.3434,30.2529,30.2906,83800.0
2012-11-14 14:00:00,40.15,40.2,39.97,40.05,161800.0,30.2906,30.3283,30.1548,30.2151,161800.0
2012-11-14 14:30:00,40.06,40.08,39.97,40.04,84000.0,30.2227,30.2378,30.1548,30.2076,84000.0
2012-11-14 15:00:00,40.03,40.04,39.76,39.84,165600.0,30.2,30.2076,29.9964,30.0567,165600.0
2012-11-14 15:30:00,39.84,39.86,39.66,39.73,267900.0,30.0567,30.0718,29.9209,29.9737,267900.0
2012-11-15 09:30:00,39.7,39.99,39.48,39.55,219300.0,29.9511,30.1699,29.7851,29.8379,219300.0
2012-11-15 10:00:00,39.54,39.78,39.37,39.62,142900.0,29.8304,30.0114,29.7021,29.8907,142900.0
2012-11-15 10:30:00,39.61,39.65,39.5,39.52,133200.0,29.8832,29.9134,29.8002,29.8153,133200.0
2012-11-15 11:00:00,39.52,39.64,39.5,39.59,150500.0,29.8153,29.9058,29.8002,29.8681,150500.0
2012-11-15 11:30:00,39.6,39.64,39.48,39.52,111100.0,29.8756,29.9058,29.7851,29.8153,111100.0
2012-11-15 12:00:00,39.53,39.57,39.38,39.41,79600.0,29.8228,29.853,29.7097,29.7323,79600.0
2012-11-15 12:30:00,39.41,39.49,39.4,39.46,79300.0,29.7323,29.7927,29.7248,29.77,79300.0
2012-11-15 13:00:00,39.46,39.46,39.38,39.45,96600.0,29.77,29.77,29.7097,29.7625,96600.0
2012-11-15 13:30:00,39.45,39.69,39.44,39.64,169600.0,29.7625,29.9435,29.7549,29.9058,169600.0
2012-11-15 14:00:00,39.63,39.65,39.54,39.61,139400.0,29.8983,29.9134,29.8304,29.8832,139400.0
2012-11-15 14:30:00,39.62,39.62,39.52,39.54,183700.0,29.8907,29.8907,29.8153,29.8304,183700.0
2012-11-15 15:00:00,39.55,39.55,39.29,39.3,257600.0,29.8379,29.8379,29.6418,29.6493,257600.0
2012-11-15 15:30:00,39.3,39.47,39.24,39.37,645300.0,29.6493,29.7776,29.604,29.7021,645300.0
2012-11-16 09:30:00,39.41,39.53,38.89,38.96,372800.0,29.7323,29.8228,29.34,29.3928,372800.0
2012-11-16 10:00:00,38.96,39.12,38.86,39.07,251800.0,29.3928,29.5135,29.3174,29.4758,251800.0
2012-11-16 10:30:00,39.06,39.19,39.03,39.07,120800.0,29.4682,29.5663,29.4456,29.4758,120800.0
2012-11-16 11:00:00,39.08,39.09,38.74,38.78,77100.0,29.4833,29.4909,29.2268,29.257,77100.0
2012-11-16 11:30:00,38.79,39.17,38.78,39.17,175700.0,29.2645,29.5512,29.257,29.5512,175700.0
2012-11-16 12:00:00,39.18,39.4,39.16,39.37,111000.0,29.5588,29.7248,29.5437,29.7021,111000.0
2012-11-16 12:30:00,39.37,39.51,39.37,39.4,84100.0,29.7021,29.8077,29.7021,29.7248,84100.0
2012-11-16 13:00:00,39.41,39.44,39.2,39.23,106800.0,29.7323,29.7549,29.5739,29.5965,106800.0
2012-11-16 13:30:00,39.24,39.29,39.17,39.27,79600.0,29.604,29.6418,29.5512,29.6267,79600.0
2012-11-16 14:00:00,39.27,39.29,39.14,39.17,57000.0,29.6267,29.6418,29.5286,29.5512,57000.0
2012-11-16 14:30:00,39.17,39.31,39.09,39.26,107400.0,29.5512,29.6569,29.4909,29.6191,107400.0
2012-11-16 15:00:00,39.27,39.34,39.21,39.3,123900.0,29.6267,29.6795,29.5814,29.6493,123900.0
2012-11-16 15:30:00,39.31,39.5,39.3,39.34,224800.0,29.6569,29.8002,29.6493,29.6795,224800.0
2012-11-19 09:30:00,39.99,39.99,39.34,39.69,244800.0,30.1699,30.1699,29.6795,29.9435,244800.0
2012-11-19 10:00:00,39.69,40.04,39.67,39.99,152700.0,29.9435,30.2076,29.9285,30.1699,152700.0
2012-11-19 10:30:00,40.0,40.15,39.98,40.09,140400.0,30.1774,30.2906,30.1623,30.2453,140400.0
2012-11-19 11:00:00,40.09,40.15,40.07,40.14,59200.0,30.2453,30.2906,30.2302,30.283,59200.0
2012-11-19 11:30:00,40.15,40.15,39.98,40.01,54300.0,30.2906,30.2906,30.1623,30.185,54300.0
2012-11-19 12:00:00,40.02,40.14,40.0,40.11,52100.0,30.1925,30.283,30.1774,30.2604,52100.0
2012-11-19 12:30:00,40.11,40.16,40.1,40.12,30500.0,30.2604,30.2981,30.2529,30.2679,30500.0
2012-11-19 13:00:00,40.13,40.14,40.03,40.03,58400.0,30.2755,30.283,30.2,30.2,58400.0
2012-11-19 13:30:00,40.03,40.05,39.96,39.97,100000.0,30.2,30.2151,30.1472,30.1548,100000.0
2012-11-19 14:00:00,39.97,40.05,39.96,40.04,103500.0,30.1548,30.2151,30.1472,30.2076,103500.0
2012-11-19 14:30:00,40.04,40.15,40.02,40.12,67800.0,30.2076,30.2906,30.1925,30.2679,67800.0
2012-11-19 15:00:00,40.12,40.13,40.04,40.1,75100.0,30.2679,30.2755,30.2076,30.2529,75100.0
2012-11-19 15:30:00,40.1,40.23,40.09,40.23,214600.0,30.2529,30.3509,30.2453,30.3509,214600.0
2012-11-20 09:30:00,40.0,40.01,39.71,40.01,179500.0,30.1774,30.185,29.9586,30.185,179500.0
2012-11-20 10:00:00,40.01,40.15,39.96,40.1,110800.0,30.185,30.2906,30.1472,30.2529,110800.0
2012-11-20 10:30:00,40.1,40.22,40.08,40.21,132700.0,30.2529,30.3434,30.2378,30.3358,132700.0
2012-11-20 11:00:00,40.21,40.21,40.1,40.17,151400.0,30.3358,30.3358,30.2529,30.3057,151400.0
2012-11-20 11:30:00,40.17,40.39,40.15,40.37,95400.0,30.3057,30.4716,30.2906,30.4566,95400.0
2012-11-20 12:00:00,40.37,40.43,40.21,40.23,236100.0,30.4566,30.5018,30.3358,30.3509,236100.0
2012-11-20 12:30:00,40.23,40.24,40.14,40.15,172700.0,30.3509,30.3585,30.283,30.2906,172700.0
2012-11-20 13:00:00,40.16,40.16,39.77,39.77,260100.0,30.2981,30.2981,30.0039,30.0039,260100.0
2012-11-20 13:30:00,39.77,39.95,39.77,39.91,85800.0,30.0039,30.1397,30.0039,30.1095,85800.0
2012-11-20 14:00:00,39.91,39.99,39.89,39.98,133100.0,30.1095,30.1699,30.0944,30.1623,133100.0
2012-11-20 14:30:00,39.99,39.99,39.86,39.88,144700.0,30.1699,30.1699,30.0718,30.0869,144700.0
2012-11-20 15:00:00,39.88,39.98,39.88,39.96,145600.0,30.0869,30.1623,30.0869,30.1472,145600.0
2012-11-20 15:30:00,39.96,40.04,39.95,40.04,394000.0,30.1472,30.2076,30.1397,30.2076,394000.0
2012-11-21 09:30:00,38.96,40.22,38.83,40.17,165600.0,29.3928,30.3434,29.2947,30.3057,165600.0
2012-11-21 10:00:00,40.15,40.19,40.08,40.11,100700.0,30.2906,30.3208,30.2378,30.2604,100700.0
2012-11-21 10:30:00,40.11,40.11,40.0,40.09,57200.0,30.2604,30.2604,30.1774,30.2453,57200.0
2012-11-21 11:00:00,40.1,40.2,40.09,40.17,54400.0,30.2529,30.3283,30.2453,30.3057,54400.0
2012-11-21 11:30:00,40.17,40.17,40.09,40.13,97600.0,30.3057,30.3057,30.2453,30.2755,97600.0
2012-11-21 12:00:00,40.13,40.18,40.1,40.16,71300.0,30.2755,30.3132,30.2529,30.2981,71300.0
2012-11-21 12:30:00,40.16,40.25,40.16,40.19,69800.0,30.2981,30.366,30.2981,30.3208,69800.0
2012-11-21 13:00:00,40.19,40.22,40.13,40.17,40200.0,30.3208,30.3434,30.2755,30.3057,40200.0
2012-11-21 13:30:00,40.17,40.26,40.15,40.19,67100.0,30.3057,30.3736,30.2906,30.3208,67100.0
2012-11-21 14:00:00,40.19,40.2,40.12,40.13,72300.0,30.3208,30.3283,30.2679,30.2755,72300.0
2012-11-21 14:30:00,40.14,40.15,40.04,40.04,59900.0,30.283,30.2906,30.2076,30.2076,59900.0
2012-11-21 15:00:00,40.04,40.08,40.01,40.05,78800.0,30.2076,30.2378,30.185,30.2151,78800.0
2012-11-21 15:30:00,40.05,40.15,40.04,40.12,174800.0,30.2151,30.2906,30.2076,30.2679,174800.0
2012-11-23 09:30:00,40.15,40.63,40.0,40.49,140700.0,30.2906,30.6527,30.1774,30.5471,140700.0
2012-11-23 10:00:00,40.49,40.8,40.47,40.8,67400.0,30.5471,30.781,30.532,30.781,67400.0
2012-11-23 10:30:00,40.79,40.81,40.68,40.7,81000.0,30.7734,30.7885,30.6904,30.7055,81000.0
2012-11-23 11:00:00,40.69,40.71,40.63,40.66,59700.0,30.698,30.7131,30.6527,30.6753,59700.0
2012-11-23 11:30:00,40.65,40.75,40.64,40.7,74600.0,30.6678,30.7432,30.6603,30.7055,74600.0
2012-11-23 12:00:00,40.71,40.74,40.65,40.67,53800.0,30.7131,30.7357,30.6678,30.6829,53800.0
2012-11-23 12:30:00,40.68,40.76,40.64,40.73,195700.0,30.6904,30.7508,30.6603,30.7282,195700.0
2012-11-26 09:30:00,40.55,40.89,40.5,40.81,254200.0,30.5924,30.8489,30.5546,30.7885,254200.0
2012-11-26 10:00:00,40.82,40.84,40.7,40.82,136200.0,30.7961,30.8111,30.7055,30.7961,136200.0
2012-11-26 10:30:00,40.82,40.89,40.74,40.74,101600.0,30.7961,30.8489,30.7357,30.7357,101600.0
2012-11-26 11:00:00,40.75,40.75,40.49,40.54,125700.0,30.7432,30.7432,30.5471,30.5848,125700.0
2012-11-26 11:30:00,40.54,40.59,40.53,40.53,78700.0,30.5848,30.6225,30.5773,30.5773,78700.0
2012-11-26 12:00:00,40.54,40.56,40.46,40.46,162100.0,30.5848,30.5999,30.5245,30.5245,162100.0
2012-11-26 12:30:00,40.47,40.52,40.43,40.45,146400.0,30.532,30.5697,30.5018,30.5169,146400.0
2012-11-26 13:00:00,40.45,40.5,40.4,40.46,108700.0,30.5169,30.5546,30.4792,30.5245,108700.0
2012-11-26 13:30:00,40.47,40.5,40.34,40.34,101100.0,30.532,30.5546,30.4339,30.4339,101100.0
2012-11-26 14:00:00,40.34,40.41,40.29,40.37,114300.0,30.4339,30.4867,30.3962,30.4566,114300.0
2012-11-26 14:30:00,40.38,40.4,40.33,40.38,139000.0,30.4641,30.4792,30.4264,30.4641,139000.0
2012-11-26 15:00:00,40.38,40.39,40.27,40.28,205200.0,30.4641,30.4716,30.3811,30.3887,205200.0
2012-11-26 15:30:00,40.28,40.38,40.22,40.37,522600.0,30.3887,30.4641,30.3434,30.4566,522600.0
2012-11-27 09:30:00,40.22,40.48,39.97,40.38,231100.0,30.3434,30.5395,30.1548,30.4641,231100.0
2012-11-27 10:00:00,40.39,40.41,40.18,40.18,191300.0,30.4716,30.4867,30.3132,30.3132,191300.0
2012-11-27 10:30:00,40.19,40.31,40.08,40.25,158300.0,30.3208,30.4113,30.2378,30.366,158300.0
2012-11-27 11:00:00,40.25,40.43,40.25,40.36,93900.0,30.366,30.5018,30.366,30.449,93900.0
2012-11-27 11:30:00,40.36,40.54,40.33,40.5,106500.0,30.449,30.5848,30.4264,30.5546,106500.0
2012-11-27 12:00:00,40.49,40.53,40.44,40.47,84400.0,30.5471,30.5773,30.5094,30.532,84400.0
2012-11-27 12:30:00,40.47,40.63,40.46,40.63,101600.0,30.532,30.6527,30.5245,30.6527,101600.0
2012-11-27 13:00:00,40.63,40.66,40.57,40.61,115400.0,30.6527,30.6753,30.6074,30.6376,115400.0
2012-11-27 13:30:00,40.6,40.73,40.6,40.66,125700.0,30.6301,30.7282,30.6301,30.6753,125700.0
2012-11-27 14:00:00,40.66,40.66,40.5,40.51,149500.0,30.6753,30.6753,30.5546,30.5622,149500.0
2012-11-27 14:30:00,40.51,40.55,40.3,40.37,290800.0,30.5622,30.5924,30.4037,30.4566,290800.0
2012-11-27 15:00:00,40.36,40.48,40.34,40.4,302700.0,30.449,30.5395,30.4339,30.4792,302700.0
2012-11-27 15:30:00,40.38,40.4,40.07,40.13,738200.0,30.4641,30.4792,30.2302,30.2755,738200.0
2012-11-28 09:30:00,38.89,39.68,38.81,39.09,790700.0,29.34,29.936,29.2796,29.4909,790700.0
2012-11-28 10:00:00,39.09,39.4,38.97,39.26,505300.0,29.4909,29.7248,29.4003,29.6191,505300.0
2012-11-28 10:30:00,39.25,39.8,39.24,39.68,477500.0,29.6116,30.0265,29.604,29.936,477500.0
2012-11-28 11:00:00,39.68,39.93,39.62,39.74,289400.0,29.936,30.1246,29.8907,29.9813,289400.0
2012-11-28 11:30:00,39.75,39.9,39.67,39.82,203000.0,29.9888,30.102,29.9285,30.0416,203000.0
2012-11-28 12:00:00,39.82,39.9,39.65,39.8,278700.0,30.0416,30.102,29.9134,30.0265,278700.0
2012-11-28 12:30:00,39.81,39.88,39.71,39.77,184100.0,30.0341,30.0869,29.9586,30.0039,184100.0
2012-11-28 13:00:00,39.77,39.8,39.72,39.74,123500.0,30.0039,30.0265,29.9662,29.9813,123500.0
2012-11-28 13:30:00,39.74,39.94,39.73,39.91,245500.0,29.9813,30.1321,29.9737,30.1095,245500.0
2012-11-28 14:00:00,39.91,39.98,39.77,39.84,253000.0,30.1095,30.1623,30.0039,30.0567,253000.0
2012-11-28 14:30:00,39.85,40.14,39.84,40.14,241400.0,30.0642,30.283,30.0567,30.283,241400.0
2012-11-28 15:00:00,40.13,40.41,40.08,40.41,395400.0,30.2755,30.4867,30.2378,30.4867,395400.0
2012-11-28 15:30:00,40.4,40.49,40.31,40.4,653400.0,30.4792,30.5471,30.4113,30.4792,653400.0
2012-11-29 09:30:00,40.51,40.82,39.9,40.74,290200.0,30.5622,30.7961,30.102,30.7357,290200.0
2012-11-29 10:00:00,40.75,40.86,40.57,40.78,263100.0,30.7432,30.8262,30.6074,30.7659,263100.0
2012-11-29 10:30:00,40.78,40.8,40.69,40.75,238500.0,30.7659,30.781,30.698,30.7432,238500.0
2012-11-29 11:00:00,40.75,40.81,40.61,40.61,122700.0,30.7432,30.7885,30.6376,30.6376,122700.0
2012-11-29 11:30:00,40.61,40.63,40.32,40.51,245000.0,30.6376,30.6527,30.4188,30.5622,245000.0
2012-11-29 12:00:00,40.52,40.62,40.47,40.57,121200.0,30.5697,30.6452,30.532,30.6074,121200.0
2012-11-29 12:30:00,40.58,40.65,40.52,40.53,72600.0,30.615,30.6678,30.5697,30.5773,72600.0
2012-11-29 13:00:00,40.53,40.57,40.43,40.52,57600.0,30.5773,30.6074,30.5018,30.5697,57600.0
2012-11-29 13:30:00,40.51,40.61,40.51,40.61,81500.0,30.5622,30.6376,30.5622,30.6376,81500.0
2012-11-29 14:00:00,40.61,40.61,40.53,40.6,71500.0,30.6376,30.6376,30.5773,30.6301,71500.0
2012-11-29 14:30:00,40.6,40.61,40.55,40.55,78200.0,30.6301,30.6376,30.5924,30.5924,78200.0
2012-11-29 15:00:00,40.55,40.59,40.43,40.51,136700.0,30.5924,30.6225,30.5018,30.5622,136700.0
2012-11-29 15:30:00,40.5,40.62,40.5,40.6,231700.0,30.5546,30.6452,30.5546,30.6301,231700.0
2012-11-30 09:30:00,40.28,40.65,40.16,40.59,300500.0,30.3887,30.6678,30.2981,30.6225,300500.0
2012-11-30 10:00:00,40.58,40.79,40.57,40.77,186800.0,30.615,30.7734,30.6074,30.7583,186800.0
2012-11-30 10:30:00,40.77,40.77,40.57,40.64,133200.0,30.7583,30.7583,30.6074,30.6603,133200.0
2012-11-30 11:00:00,40.63,40.69,40.52,40.57,122000.0,30.6527,30.698,30.5697,30.6074,122000.0
2012-11-30 11:30:00,40.58,40.62,40.51,40.62,91600.0,30.615,30.6452,30.5622,30.6452,91600.0
2012-11-30 12:00:00,40.62,40.66,40.58,40.64,118400.0,30.6452,30.6753,30.615,30.6603,118400.0
2012-11-30 12:30:00,40.65,40.7,40.56,40.59,119000.0,30.6678,30.7055,30.5999,30.6225,119000.0
2012-11-30 13:00:00,40.6,40.7,40.59,40.69,95200.0,30.6301,30.7055,30.6225,30.698,95200.0
2012-11-30 13:30:00,40.68,40.69,40.6,40.63,102000.0,30.6904,30.698,30.6301,30.6527,102000.0
2012-11-30 14:00:00,40.63,40.72,40.63,40.72,98800.0,30.6527,30.7206,30.6527,30.7206,98800.0
2012-11-30 14:30:00,40.72,40.73,40.54,40.57,114800.0,30.7206,30.7282,30.5848,30.6074,114800.0
2012-11-30 15:00:00,40.56,40.62,40.51,40.55,140900.0,30.5999,30.6452,30.5622,30.5924,140900.0
2012-11-30 15:30:00,40.55,40.69,40.5,40.59,418400.0,30.5924,30.698,30.5546,30.6225,418400.0
2012-12-03 09:30:00,40.84,40.98,40.73,40.98,257000.0,30.8111,30.9168,30.7282,30.9168,257000.0
2012-12-03 10:00:00,40.96,40.97,40.76,40.84,181700.0,30.9017,30.9092,30.7508,30.8111,181700.0
2012-12-03 10:30:00,40.85,40.86,40.68,40.73,128300.0,30.8187,30.8262,30.6904,30.7282,128300.0
2012-12-03 11:00:00,40.74,40.74,40.63,40.7,149900.0,30.7357,30.7357,30.6527,30.7055,149900.0
2012-12-03 11:30:00,40.7,40.73,40.63,40.66,114000.0,30.7055,30.7282,30.6527,30.6753,114000.0
2012-12-03 12:00:00,40.66,40.71,40.61,40.69,99400.0,30.6753,30.7131,30.6376,30.698,99400.0
2012-12-03 12:30:00,40.68,40.71,40.59,40.59,63100.0,30.6904,30.7131,30.6225,30.6225,63100.0
2012-12-03 13:00:00,40.59,40.59,40.49,40.55,87100.0,30.6225,30.6225,30.5471,30.5924,87100.0
2012-12-03 13:30:00,40.55,40.55,40.43,40.52,111200.0,30.5924,30.5924,30.5018,30.5697,111200.0
2012-12-03 14:00:00,40.52,40.59,40.47,40.48,123900.0,30.5697,30.6225,30.532,30.5395,123900.0
2012-12-03 14:30:00,40.49,40.51,40.44,40.48,89200.0,30.5471,30.5622,30.5094,30.5395,89200.0
2012-12-03 15:00:00,40.48,40.57,40.37,40.41,177200.0,30.5395,30.6074,30.4566,30.4867,177200.0
2012-12-03 15:30:00,40.43,40.5,40.38,40.44,312600.0,30.5018,30.5546,30.4641,30.5094,312600.0
2012-12-04 09:30:00,40.52,40.55,40.25,40.52,101400.0,30.5697,30.5924,30.366,30.5697,101400.0
2012-12-04 10:00:00,40.51,40.64,40.44,40.44,83700.0,30.5622,30.6603,30.5094,30.5094,83700.0
2012-12-04 10:30:00,40.45,40.57,40.39,40.56,75400.0,30.5169,30.6074,30.4716,30.5999,75400.0
2012-12-04 11:00:00,40.56,40.58,40.39,40.46,62800.0,30.5999,30.615,30.4716,30.5245,62800.0
2012-12-04 11:30:00,40.47,40.58,40.45,40.54,60900.0,30.532,30.615,30.5169,30.5848,60900.0
2012-12-04 12:00:00,40.52,40.52,40.38,40.47,64600.0,30.5697,30.5697,30.4641,30.532,64600.0
2012-12-04 12:30:00,40.46,40.52,40.44,40.48,69800.0,30.5245,30.5697,30.5094,30.5395,69800.0
2012-12-04 13:00:00,40.49,40.61,40.42,40.6,70800.0,30.5471,30.6376,30.4943,30.6301,70800.0
2012-12-04 13:30:00,40.6,40.8,40.55,40.77,120600.0,30.6301,30.781,30.5924,30.7583,120600.0
2012-12-04 14:00:00,40.77,40.8,40.71,40.73,96900.0,30.7583,30.781,30.7131,30.7282,96900.0
2012-12-04 14:30:00,40.71,40.77,40.67,40.69,99200.0,30.7131,30.7583,30.6829,30.698,99200.0
2012-12-04 15:00:00,40.69,40.8,40.69,40.77,133800.0,30.698,30.781,30.698,30.7583,133800.0
2012-12-04 15:30:00,40.77,40.78,40.61,40.65,208000.0,30.7583,30.7659,30.6376,30.6678,208000.0
2012-12-05 09:30:00,40.54,40.77,40.25,40.46,133500.0,30.811,30.9858,30.5906,30.7502,133500.0
2012-12-05 10:00:00,40.46,40.52,40.31,40.31,88900.0,30.7502,30.7958,30.6362,30.6362,88900.0
2012-12-05 10:30:00,40.29,40.4,40.22,40.34,98300.0,30.621,30.7046,30.5678,30.659,98300.0
2012-12-05 11:00:00,40.33,40.36,40.22,40.27,89900.0,30.6514,30.6742,30.5678,30.6058,89900.0
2012-12-05 11:30:00,40.27,40.52,40.27,40.49,68500.0,30.6058,30.7958,30.6058,30.773,68500.0
2012-12-05 12:00:00,40.5,40.61,40.47,40.51,132900.0,30.7806,30.8642,30.7578,30.7882,132900.0
2012-12-05 12:30:00,40.51,40.66,40.51,40.57,59400.0,30.7882,30.9022,30.7882,30.8338,59400.0
2012-12-05 13:00:00,40.57,40.63,40.54,40.58,70400.0,30.8338,30.8794,30.811,30.8414,70400.0
2012-12-05 13:30:00,40.58,40.62,40.52,40.52,88200.0,30.8414,30.8718,30.7958,30.7958,88200.0
2012-12-05 14:00:00,40.53,40.66,40.52,40.62,74100.0,30.8034,30.9022,30.7958,30.8718,74100.0
2012-12-05 14:30:00,40.63,40.69,40.6,40.65,94400.0,30.8794,30.925,30.8566,30.8946,94400.0
2012-12-05 15:00:00,40.65,40.77,40.65,40.7,150800.0,30.8946,30.9858,30.8946,30.9326,150800.0
2012-12-05 15:30:00,40.69,40.71,40.54,40.57,305200.0,30.925,30.9402,30.811,30.8338,305200.0
2012-12-06 09:30:00,40.57,40.88,40.53,40.84,154400.0,30.8338,31.0694,30.8034,31.039,154400.0
2012-12-06 10:00:00,40.83,40.91,40.66,40.76,116800.0,31.0314,31.0922,30.9022,30.9782,116800.0
2012-12-06 10:30:00,40.76,41.02,40.75,41.0,174500.0,30.9782,31.1758,30.9706,31.1606,174500.0
2012-12-06 11:00:00,41.0,41.03,40.93,40.95,89600.0,31.1606,31.1834,31.1074,31.1226,89600.0
2012-12-06 11:30:00,40.96,41.04,40.92,40.92,85800.0,31.1302,31.191,31.0998,31.0998,85800.0
2012-12-06 12:00:00,40.92,40.98,40.82,40.84,75700.0,31.0998,31.1454,31.0238,31.039,75700.0
2012-12-06 12:30:00,40.83,40.89,40.77,40.86,58700.0,31.0314,31.077,30.9858,31.0542,58700.0
2012-12-06 13:00:00,40.86,40.96,40.84,40.89,54000.0,31.0542,31.1302,31.039,31.077,54000.0
2012-12-06 13:30:00,40.89,40.93,40.87,40.92,71600.0,31.077,31.1074,31.0618,31.0998,71600.0
2012-12-06 14:00:00,40.91,40.95,40.87,40.94,60900.0,31.0922,31.1226,31.0618,31.115,60900.0
2012-12-06 14:30:00,40.94,40.95,40.86,40.87,67100.0,31.115,31.1226,31.0542,31.0618,67100.0
2012-12-06 15:00:00,40.87,40.88,40.72,40.75,106400.0,31.0618,31.0694,30.9478,30.9706,106400.0
2012-12-06 15:30:00,40.75,40.81,40.69,40.74,491100.0,30.9706,31.0162,30.925,30.963,491100.0
2012-12-07 09:30:00,40.94,41.11,40.73,40.75,197800.0,31.115,31.2442,30.9554,30.9706,197800.0
2012-12-07 10:00:00,40.76,40.98,40.74,40.95,138500.0,30.9782,31.1454,30.963,31.1226,138500.0
2012-12-07 10:30:00,40.95,40.98,40.85,40.86,148400.0,31.1226,31.1454,31.0466,31.0542,148400.0
2012-12-07 11:00:00,40.85,40.92,40.74,40.91,146100.0,31.0466,31.0998,30.963,31.0922,146100.0
2012-12-07 11:30:00,40.91,40.98,40.82,40.82,95000.0,31.0922,31.1454,31.0238,31.0238,95000.0
2012-12-07 12:00:00,40.83,40.96,40.81,40.94,81500.0,31.0314,31.1302,31.0162,31.115,81500.0
2012-12-07 12:30:00,40.93,41.08,40.93,41.07,168600.0,31.1074,31.2214,31.1074,31.2138,168600.0
2012-12-07 13:00:00,41.07,41.14,41.07,41.1,89900.0,31.2138,31.267,31.2138,31.2366,89900.0
2012-12-07 13:30:00,41.1,41.13,41.05,41.11,111000.0,31.2366,31.2594,31.1986,31.2442,111000.0
2012-12-07 14:00:00,41.12,41.15,41.1,41.15,97100.0,31.2518,31.2746,31.2366,31.2746,97100.0
2012-12-07 14:30:00,41.14,41.28,41.14,41.27,150700.0,31.267,31.3734,31.267,31.3658,150700.0
2012-12-07 15:00:00,41.27,41.28,41.22,41.24,262000.0,31.3658,31.3734,31.3278,31.343,262000.0
2012-12-07 15:30:00,41.24,41.35,41.24,41.28,358700.0,31.343,31.4266,31.343,31.3734,358700.0
2012-12-10 09:30:00,41.07,41.36,41.07,41.34,136400.0,31.2138,31.4342,31.2138,31.419,136400.0
2012-12-10 10:00:00,41.34,41.4,41.29,41.29,172300.0,31.419,31.4646,31.381,31.381,172300.0
2012-12-10 10:30:00,41.3,41.45,41.29,41.41,113800.0,31.3886,31.5026,31.381,31.4722,113800.0
2012-12-10 11:00:00,41.42,41.53,41.36,41.52,209400.0,31.4798,31.5634,31.4342,31.5558,209400.0
2012-12-10 11:30:00,41.53,41.57,41.51,41.54,110700.0,31.5634,31.5938,31.5482,31.571,110700.0
2012-12-10 12:00:00,41.54,41.59,41.53,41.55,209500.0,31.571,31.609,31.5634,31.5786,209500.0
2012-12-10 12:30:00,41.56,41.56,41.44,41.5,131600.0,31.5862,31.5862,31.495,31.5406,131600.0
2012-12-10 13:00:00,41.5,41.51,41.43,41.5,66600.0,31.5406,31.5482,31.4874,31.5406,66600.0
2012-12-10 13:30:00,41.51,41.51,41.42,41.45,111500.0,31.5482,31.5482,31.4798,31.5026,111500.0
2012-12-10 14:00:00,41.45,41.48,41.43,41.47,108400.0,31.5026,31.5254,31.4874,31.5178,108400.0
2012-12-10 14:30:00,41.48,41.5,41.38,41.41,166700.0,31.5254,31.5406,31.4494,31.4722,166700.0
2012-12-10 15:00:00,41.41,41.48,41.4,41.48,123600.0,31.4722,31.5254,31.4646,31.5254,123600.0
2012-12-10 15:30:00,41.49,41.56,41.43,41.44,378500.0,31.533,31.5862,31.4874,31.495,378500.0
2012-12-11 09:30:00,41.63,41.86,41.41,41.84,180100.0,31.6394,31.8142,31.4722,31.799,180100.0
2012-12-11 10:00:00,41.84,42.1,41.84,41.96,269100.0,31.799,31.9966,31.799,31.8902,269100.0
2012-12-11 10:30:00,41.96,42.07,41.96,41.98,178700.0,31.8902,31.9738,31.8902,31.9054,178700.0
2012-12-11 11:00:00,41.98,42.07,41.93,42.03,158200.0,31.9054,31.9738,31.8674,31.9434,158200.0
2012-12-11 11:30:00,42.02,42.21,42.02,42.17,207200.0,31.9358,32.0802,31.9358,32.0498,207200.0
2012-12-11 12:00:00,42.16,42.3,42.11,42.17,233100.0,32.0422,32.1486,32.0042,32.0498,233100.0
2012-12-11 12:30:00,42.17,42.36,42.17,42.35,160100.0,32.0498,32.1942,32.0498,32.1866,160100.0
2012-12-11 13:00:00,42.34,42.36,42.17,42.21,146500.0,32.179,32.1942,32.0498,32.0802,146500.0
2012-12-11 13:30:00,42.21,42.23,42.15,42.2,100200.0,32.0802,32.0954,32.0346,32.0726,100200.0
2012-12-11 14:00:00,42.2,42.3,42.2,42.29,115400.0,32.0726,32.1486,32.0726,32.141,115400.0
2012-12-11 14:30:00,42.28,42.29,42.19,42.23,161600.0,32.1334,32.141,32.065,32.0954,161600.0
2012-12-11 15:00:00,42.23,42.23,42.04,42.13,179000.0,32.0954,32.0954,31.951,32.0194,179000.0
2012-12-11 15:30:00,42.14,42.26,42.12,42.26,399800.0,32.027,32.1182,32.0118,32.1182,399800.0
2012-12-12 09:30:00,42.29,42.36,42.13,42.13,185500.0,32.141,32.1942,32.0194,32.0194,185500.0
2012-12-12 10:00:00,42.14,42.28,42.14,42.23,108200.0,32.027,32.1334,32.027,32.0954,108200.0
2012-12-12 10:30:00,42.23,42.25,42.15,42.2,71900.0,32.0954,32.1106,32.0346,32.0726,71900.0
2012-12-12 11:00:00,42.2,42.21,42.11,42.16,95600.0,32.0726,32.0802,32.0042,32.0422,95600.0
2012-12-12 11:30:00,42.15,42.25,42.15,42.18,99300.0,32.0346,32.1106,32.0346,32.0574,99300.0
2012-12-12 12:00:00,42.19,42.27,42.19,42.25,93500.0,32.065,32.1258,32.065,32.1106,93500.0
2012-12-12 12:30:00,42.25,42.45,42.19,42.36,152800.0,32.1106,32.2626,32.065,32.1942,152800.0
2012-12-12 13:00:00,42.38,42.41,42.3,42.36,120800.0,32.2094,32.2322,32.1486,32.1942,120800.0
2012-12-12 13:30:00,42.36,42.41,42.32,42.37,64200.0,32.1942,32.2322,32.1638,32.2018,64200.0
2012-12-12 14:00:00,42.38,42.4,42.28,42.3,75200.0,32.2094,32.2246,32.1334,32.1486,75200.0
2012-12-12 14:30:00,42.3,42.33,42.22,42.23,83700.0,32.1486,32.1714,32.0878,32.0954,83700.0
2012-12-12 15:00:00,42.24,42.24,42.02,42.06,183300.0,32.103,32.103,31.9358,31.9662,183300.0
2012-12-12 15:30:00,42.07,42.09,41.95,42.03,313700.0,31.9738,31.989,31.8826,31.9434,313700.0
2012-12-13 09:30:00,41.7,41.78,41.56,41.71,163000.0,31.6926,31.7534,31.5862,31.7002,163000.0
2012-12-13 10:00:00,41.72,41.98,41.69,41.92,94900.0,31.7078,31.9054,31.685,31.8598,94900.0
2012-12-13 10:30:00,41.91,41.95,41.74,41.81,98100.0,31.8522,31.8826,31.723,31.7762,98100.0
2012-12-13 11:00:00,41.82,41.83,41.45,41.55,106200.0,31.7838,31.7914,31.5026,31.5786,106200.0
2012-12-13 11:30:00,41.55,41.7,41.55,41.7,66700.0,31.5786,31.6926,31.5786,31.6926,66700.0
2012-12-13 12:00:00,41.7,41.75,41.45,41.45,79000.0,31.6926,31.7306,31.5026,31.5026,79000.0
2012-12-13 12:30:00,41.44,41.54,41.38,41.54,75700.0,31.495,31.571,31.4494,31.571,75700.0
2012-12-13 13:00:00,41.53,41.55,41.46,41.54,91400.0,31.5634,31.5786,31.5102,31.571,91400.0
2012-12-13 13:30:00,41.55,41.56,41.47,41.55,67900.0,31.5786,31.5862,31.5178,31.5786,67900.0
2012-12-13 14:00:00,41.56,41.58,41.36,41.47,110300.0,31.5862,31.6014,31.4342,31.5178,110300.0
2012-12-13 14:30:00,41.48,41.53,41.45,41.51,76500.0,31.5254,31.5634,31.5026,31.5482,76500.0
2012-12-13 15:00:00,41.51,41.53,41.37,41.47,131100.0,31.5482,31.5634,31.4418,31.5178,131100.0
2012-12-13 15:30:00,41.47,41.66,41.45,41.52,274500.0,31.5178,31.6622,31.5026,31.5558,274500.0
2012-12-14 09:30:00,41.37,41.6,41.32,41.51,144900.0,31.4418,31.6166,31.4038,31.5482,144900.0
2012-12-14 10:00:00,41.49,41.57,41.43,41.45,210200.0,31.533,31.5938,31.4874,31.5026,210200.0
2012-12-14 10:30:00,41.46,41.55,41.42,41.47,189700.0,31.5102,31.5786,31.4798,31.5178,189700.0
2012-12-14 11:00:00,41.47,41.51,41.41,41.46,114500.0,31.5178,31.5482,31.4722,31.5102,114500.0
2012-12-14 11:30:00,41.47,41.48,41.36,41.41,139500.0,31.5178,31.5254,31.4342,31.4722,139500.0
2012-12-14 12:00:00,41.41,41.6,41.41,41.52,178500.0,31.4722,31.6166,31.4722,31.5558,178500.0
2012-12-14 12:30:00,41.52,41.53,41.4,41.4,137300.0,31.5558,31.5634,31.4646,31.4646,137300.0
2012-12-14 13:00:00,41.4,41.42,41.33,41.35,66900.0,31.4646,31.4798,31.4114,31.4266,66900.0
2012-12-14 13:30:00,41.36,41.46,41.35,41.42,90600.0,31.4342,31.5102,31.4266,31.4798,90600.0
2012-12-14 14:00:00,41.43,41.48,41.4,41.43,72800.0,31.4874,31.5254,31.4646,31.4874,72800.0
2012-12-14 14:30:00,41.43,41.43,41.11,41.11,113900.0,31.4874,31.4874,31.2442,31.2442,113900.0
2012-12-14 15:00:00,41.11,41.24,41.11,41.22,223400.0,31.2442,31.343,31.2442,31.3278,223400.0
2012-12-14 15:30:00,41.21,41.35,41.21,41.35,398400.0,31.3202,31.4266,31.3202,31.4266,398400.0
2012-12-17 09:30:00,41.42,41.77,41.29,41.71,252500.0,31.4798,31.7458,31.381,31.7002,252500.0
2012-12-17 10:00:00,41.71,41.78,41.52,41.57,173700.0,31.7002,31.7534,31.5558,31.5938,173700.0
2012-12-17 10:30:00,41.58,41.7,41.57,41.58,166100.0,31.6014,31.6926,31.5938,31.6014,166100.0
2012-12-17 11:00:00,41.58,41.67,41.55,41.55,126500.0,31.6014,31.6698,31.5786,31.5786,126500.0
2012-12-17 11:30:00,41.55,41.7,41.55,41.6,131100.0,31.5786,31.6926,31.5786,31.6166,131100.0
2012-12-17 12:00:00,41.6,41.71,41.59,41.69,88300.0,31.6166,31.7002,31.609,31.685,88300.0
2012-12-17 12:30:00,41.68,41.7,41.55,41.57,66700.0,31.6774,31.6926,31.5786,31.5938,66700.0
2012-12-17 13:00:00,41.57,41.58,41.44,41.46,75100.0,31.5938,31.6014,31.495,31.5102,75100.0
2012-12-17 13:30:00,41.47,41.47,41.37,41.4,89900.0,31.5178,31.5178,31.4418,31.4646,89900.0
2012-12-17 14:00:00,41.39,41.44,41.3,41.34,128800.0,31.457,31.495,31.3886,31.419,128800.0
2012-12-17 14:30:00,41.34,41.48,41.33,41.47,143500.0,31.419,31.5254,31.4114,31.5178,143500.0
2012-12-17 15:00:00,41.48,41.55,41.43,41.45,184300.0,31.5254,31.5786,31.4874,31.5026,184300.0
2012-12-17 15:30:00,41.45,41.58,41.41,41.56,543300.0,31.5026,31.6014,31.4722,31.5862,543300.0
2012-12-18 09:30:00,41.75,42.06,41.75,42.01,217000.0,31.7306,31.9662,31.7306,31.9282,217000.0
2012-12-18 10:00:00,41.99,42.05,41.87,42.04,191700.0,31.913,31.9586,31.8218,31.951,191700.0
2012-12-18 10:30:00,42.04,42.19,42.01,42.1,150200.0,31.951,32.065,31.9282,31.9966,150200.0
2012-12-18 11:00:00,42.1,42.23,42.09,42.17,96900.0,31.9966,32.0954,31.989,32.0498,96900.0
2012-12-18 11:30:00,42.17,42.17,42.05,42.07,117600.0,32.0498,32.0498,31.9586,31.9738,117600.0
2012-12-18 12:00:00,42.08,42.11,42.05,42.1,98200.0,31.9814,32.0042,31.9586,31.9966,98200.0
2012-12-18 12:30:00,42.1,42.31,42.08,42.3,96600.0,31.9966,32.1562,31.9814,32.1486,96600.0
2012-12-18 13:00:00,42.3,42.3,42.09,42.12,95500.0,32.1486,32.1486,31.989,32.0118,95500.0
2012-12-18 13:30:00,42.13,42.25,42.12,42.23,91400.0,32.0194,32.1106,32.0118,32.0954,91400.0
2012-12-18 14:00:00,42.22,42.26,42.13,42.15,102100.0,32.0878,32.1182,32.0194,32.0346,102100.0
2012-12-18 14:30:00,42.14,42.21,42.11,42.16,103300.0,32.027,32.0802,32.0042,32.0422,103300.0
2012-12-18 15:00:00,42.17,42.2,42.08,42.1,148200.0,32.0498,32.0726,31.9814,31.9966,148200.0
2012-12-18 15:30:00,42.1,42.22,42.07,42.2,397700.0,31.9966,32.0878,31.9738,32.0726,397700.0
2012-12-19 09:30:00,42.39,42.73,42.15,42.56,326800.0,32.217,32.4754,32.0346,32.3462,326800.0
2012-12-19 10:00:00,42.56,42.69,42.5,42.6,239400.0,32.3462,32.445,32.3006,32.3766,239400.0
2012-12-19 10:30:00,42.6,42.7,42.55,42.63,247200.0,32.3766,32.4526,32.3386,32.3994,247200.0
2012-12-19 11:00:00,42.62,42.7,42.56,42.58,171800.0,32.3918,32.4526,32.3462,32.3614,171800.0
2012-12-19 11:30:00,42.59,42.69,42.59,42.67,107000.0,32.369,32.445,32.369,32.4298,107000.0
2012-12-19 12:00:00,42.66,42.71,42.59,42.62,180300.0,32.4222,32.4602,32.369,32.3918,180300.0
2012-12-19 12:30:00,42.62,42.65,42.56,42.56,143100.0,32.3918,32.4146,32.3462,32.3462,143100.0
2012-12-19 13:00:00,42.56,42.57,42.39,42.45,144600.0,32.3462,32.3538,32.217,32.2626,144600.0
2012-12-19 13:30:00,42.45,42.55,42.34,42.54,197200.0,32.2626,32.3386,32.179,32.331,197200.0
2012-12-19 14:00:00,42.53,42.54,42.32,42.44,156100.0,32.3234,32.331,32.1638,32.255,156100.0
2012-12-19 14:30:00,42.44,42.45,42.28,42.34,131500.0,32.255,32.2626,32.1334,32.179,131500.0
2012-12-19 15:00:00,42.34,42.39,42.33,42.36,168900.0,32.179,32.217,32.1714,32.1942,168900.0
2012-12-19 15:30:00,42.37,42.44,42.27,42.29,449900.0,32.2018,32.255,32.1258,32.141,449900.0
2012-12-20 09:30:00,42.39,42.39,41.98,42.06,237600.0,32.217,32.217,31.9054,31.9662,237600.0
2012-12-20 10:00:00,42.07,42.36,42.07,42.15,222400.0,31.9738,32.1942,31.9738,32.0346,222400.0
2012-12-20 10:30:00,42.15,42.25,42.12,42.13,121000.0,32.0346,32.1106,32.0118,32.0194,121000.0
2012-12-20 11:00:00,42.14,42.23,42.1,42.1,95500.0,32.027,32.0954,31.9966,31.9966,95500.0
2012-12-20 11:30:00,42.1,42.22,42.09,42.15,90100.0,31.9966,32.0878,31.989,32.0346,90100.0
2012-12-20 12:00:00,42.15,42.2,42.08,42.12,92200.0,32.0346,32.0726,31.9814,32.0118,92200.0
2012-12-20 12:30:00,42.12,42.21,42.08,42.19,67900.0,32.0118,32.0802,31.9814,32.065,67900.0
2012-12-20 13:00:00,42.19,42.27,42.14,42.26,88400.0,32.065,32.1258,32.027,32.1182,88400.0
2012-12-20 13:30:00,42.26,42.39,42.25,42.35,116600.0,32.1182,32.217,32.1106,32.1866,116600.0
2012-12-20 14:00:00,42.36,42.37,42.27,42.32,183700.0,32.1942,32.2018,32.1258,32.1638,183700.0
2012-12-20 14:30:00,42.33,42.46,42.3,42.38,177900.0,32.1714,32.2702,32.1486,32.2094,177900.0
2012-12-20 15:00:00,42.38,42.38,42.14,42.17,256200.0,32.2094,32.2094,32.027,32.0498,256200.0
2012-12-20 15:30:00,42.17,42.37,42.17,42.37,377700.0,32.0498,32.2018,32.0498,32.2018,377700.0
2012-12-21 09:30:00,41.94,41.94,41.34,41.88,738300.0,31.875,31.875,31.419,31.8294,738300.0
2012-12-21 10:00:00,41.88,42.01,41.77,41.92,178400.0,31.8294,31.9282,31.7458,31.8598,178400.0
2012-12-21 10:30:00,41.92,41.94,41.79,41.85,152400.0,31.8598,31.875,31.761,31.8066,152400.0
2012-12-21 11:00:00,41.86,41.95,41.82,41.91,213500.0,31.8142,31.8826,31.7838,31.8522,213500.0
2012-12-21 11:30:00,41.9,41.98,41.77,41.98,164300.0,31.8446,31.9054,31.7458,31.9054,164300.0
2012-12-21 12:00:00,41.97,42.0,41.92,41.96,158800.0,31.8978,31.9206,31.8598,31.8902,158800.0
2012-12-21 12:30:00,41.96,42.12,41.93,42.1,143100.0,31.8902,32.0118,31.8674,31.9966,143100.0
2012-12-21 13:00:00,42.1,42.12,41.98,42.07,91900.0,31.9966,32.0118,31.9054,31.9738,91900.0
2012-12-21 13:30:00,42.06,42.15,42.01,42.09,122100.0,31.9662,32.0346,31.9282,31.989,122100.0
2012-12-21 14:00:00,42.11,42.12,42.05,42.06,140500.0,32.0042,32.0118,31.9586,31.9662,140500.0
2012-12-21 14:30:00,42.06,42.08,42.0,42.02,147300.0,31.9662,31.9814,31.9206,31.9358,147300.0
2012-12-21 15:00:00,42.02,42.09,41.98,42.06,246300.0,31.9358,31.989,31.9054,31.9662,246300.0
2012-12-21 15:30:00,42.06,42.24,42.03,42.23,1410800.0,31.9662,32.103,31.9434,32.0954,1410800.0
2012-12-24 09:30:00,42.03,42.15,41.7,41.89,240000.0,31.9434,32.0346,31.6926,31.837,240000.0
2012-12-24 10:00:00,41.86,42.05,41.86,42.03,117600.0,31.8142,31.9586,31.8142,31.9434,117600.0
2012-12-24 10:30:00,42.04,42.14,42.01,42.04,170000.0,31.951,32.027,31.9282,31.951,170000.0
2012-12-24 11:00:00,42.04,42.2,42.01,42.2,79000.0,31.951,32.0726,31.9282,32.0726,79000.0
2012-12-24 11:30:00,42.19,42.28,42.19,42.19,91700.0,32.065,32.1334,32.065,32.065,91700.0
2012-12-24 12:00:00,42.19,42.19,42.12,42.13,56500.0,32.065,32.065,32.0118,32.0194,56500.0
2012-12-24 12:30:00,42.12,42.18,42.1,42.12,128700.0,32.0118,32.0574,31.9966,32.0118,128700.0
2012-12-26 09:30:00,42.18,42.41,41.93,42.3,160700.0,32.0574,32.2322,31.8674,32.1486,160700.0
2012-12-26 10:00:00,42.3,42.34,42.15,42.22,136600.0,32.1486,32.179,32.0346,32.0878,136600.0
2012-12-26 10:30:00,42.22,42.23,41.94,41.95,80500.0,32.0878,32.0954,31.875,31.8826,80500.0
2012-12-26 11:00:00,41.94,41.96,41.82,41.82,133100.0,31.875,31.8902,31.7838,31.7838,133100.0
2012-12-26 11:30:00,41.82,41.9,41.73,41.89,63900.0,31.7838,31.8446,31.7154,31.837,63900.0
2012-12-26 12:00:00,41.89,41.92,41.8,41.85,80100.0,31.837,31.8598,31.7686,31.8066,80100.0
2012-12-26 12:30:00,41.86,41.87,41.8,41.86,74000.0,31.8142,31.8218,31.7686,31.8142,74000.0
2012-12-26 13:00:00,41.86,41.89,41.81,41.87,72200.0,31.8142,31.837,31.7762,31.8218,72200.0
2012-12-26 13:30:00,41.87,41.87,41.78,41.78,44700.0,31.8218,31.8218,31.7534,31.7534,44700.0
2012-12-26 14:00:00,41.79,41.95,41.79,41.86,79300.0,31.761,31.8826,31.761,31.8142,79300.0
2012-12-26 14:30:00,41.87,41.91,41.81,41.9,82800.0,31.8218,31.8522,31.7762,31.8446,82800.0
2012-12-26 15:00:00,41.89,41.9,41.81,41.87,105500.0,31.837,31.8446,31.7762,31.8218,105500.0
2012-12-26 15:30:00,41.88,41.88,41.75,41.8,243700.0,31.8294,31.8294,31.7306,31.7686,243700.0
2012-12-27 09:30:00,41.87,41.94,41.73,41.93,185200.0,31.8218,31.875,31.7154,31.8674,185200.0
2012-12-27 10:00:00,41.93,41.97,41.62,41.7,160600.0,31.8674,31.8978,31.6318,31.6926,160600.0
2012-12-27 10:30:00,41.7,41.83,41.6,41.82,133000.0,31.6926,31.7914,31.6166,31.7838,133000.0
2012-12-27 11:00:00,41.82,41.84,41.66,41.68,103400.0,31.7838,31.799,31.6622,31.6774,103400.0
2012-12-27 11:30:00,41.68,41.77,41.58,41.59,119900.0,31.6774,31.7458,31.6014,31.609,119900.0
2012-12-27 12:00:00,41.59,41.61,41.51,41.6,91100.0,31.609,31.6242,31.5482,31.6166,91100.0
2012-12-27 12:30:00,41.59,41.59,41.41,41.53,100400.0,31.609,31.609,31.4722,31.5634,100400.0
2012-12-27 13:00:00,41.54,41.73,41.53,41.64,77700.0,31.571,31.7154,31.5634,31.647,77700.0
2012-12-27 13:30:00,41.63,41.65,41.48,41.5,124000.0,31.6394,31.6546,31.5254,31.5406,124000.0
2012-12-27 14:00:00,41.51,41.53,41.42,41.45,151900.0,31.5482,31.5634,31.4798,31.5026,151900.0
2012-12-27 14:30:00,41.45,41.74,41.42,41.65,275400.0,31.5026,31.723,31.4798,31.6546,275400.0
2012-12-27 15:00:00,41.66,41.88,41.61,41.82,154300.0,31.6622,31.8294,31.6242,31.7838,154300.0
2012-12-27 15:30:00,41.82,42.02,41.82,41.88,297400.0,31.7838,31.9358,31.7838,31.8294,297400.0
2012-12-28 09:30:00,41.64,41.77,41.46,41.76,103200.0,31.647,31.7458,31.5102,31.7382,103200.0
2012-12-28 10:00:00,41.74,41.9,41.64,41.72,123200.0,31.723,31.8446,31.647,31.7078,123200.0
2012-12-28 10:30:00,41.72,41.98,41.7,41.9,194100.0,31.7078,31.9054,31.6926,31.8446,194100.0
2012-12-28 11:00:00,41.9,41.99,41.88,41.89,101000.0,31.8446,31.913,31.8294,31.837,101000.0
2012-12-28 11:30:00,41.86,41.91,41.8,41.81,76900.0,31.8142,31.8522,31.7686,31.7762,76900.0
2012-12-28 12:00:00,41.81,41.91,41.8,41.84,66700.0,31.7762,31.8522,31.7686,31.799,66700.0
2012-12-28 12:30:00,41.84,41.84,41.78,41.83,41000.0,31.799,31.799,31.7534,31.7914,41000.0
2012-12-28 13:00:00,41.83,41.83,41.76,41.76,73100.0,31.7914,31.7914,31.7382,31.7382,73100.0
2012-12-28 13:30:00,41.75,41.77,41.7,41.72,52100.0,31.7306,31.7458,31.6926,31.7078,52100.0
2012-12-28 14:00:00,41.72,41.73,41.64,41.65,68200.0,31.7078,31.7154,31.647,31.6546,68200.0
2012-12-28 14:30:00,41.66,41.66,41.6,41.63,65000.0,31.6622,31.6622,31.6166,31.6394,65000.0
2012-12-28 15:00:00,41.63,41.76,41.59,41.72,96100.0,31.6394,31.7382,31.609,31.7078,96100.0
2012-12-28 15:30:00,41.72,41.75,41.44,41.47,281100.0,31.7078,31.7306,31.495,31.5178,281100.0
2012-12-31 09:30:00,41.47,41.51,41.19,41.47,143800.0,31.5178,31.5482,31.305,31.5178,143800.0
2012-12-31 10:00:00,41.47,41.6,41.4,41.52,103000.0,31.5178,31.6166,31.4646,31.5558,103000.0
2012-12-31 10:30:00,41.51,41.57,41.33,41.41,124400.0,31.5482,31.5938,31.4114,31.4722,124400.0
2012-12-31 11:00:00,41.42,41.6,41.42,41.48,109900.0,31.4798,31.6166,31.4798,31.5254,109900.0
2012-12-31 11:30:00,41.48,41.55,41.42,41.43,75500.0,31.5254,31.5786,31.4798,31.4874,75500.0
2012-12-31 12:00:00,41.43,41.48,41.43,41.45,49400.0,31.4874,31.5254,31.4874,31.5026,49400.0
2012-12-31 12:30:00,41.46,41.79,41.46,41.64,175000.0,31.5102,31.761,31.5102,31.647,175000.0
2012-12-31 13:00:00,41.63,41.8,41.5,41.69,179300.0,31.6394,31.7686,31.5406,31.685,179300.0
2012-12-31 13:30:00,41.67,41.83,41.46,41.6,238000.0,31.6698,31.7914,31.5102,31.6166,238000.0
2012-12-31 14:00:00,41.6,41.8,41.57,41.79,100400.0,31.6166,31.7686,31.5938,31.761,100400.0
2012-12-31 14:30:00,41.79,42.06,41.77,42.0,214000.0,31.761,31.9662,31.7458,31.9206,214000.0
2012-12-31 15:00:00,42.0,42.09,41.78,41.83,252800.0,31.9206,31.989,31.7534,31.7914,252800.0
2012-12-31 15:30:00,41.84,42.06,41.82,42.06,413100.0,31.799,31.9662,31.7838,31.9662,413100.0
2013-01-02 09:30:00,42.8,43.55,42.8,43.51,588800.0,32.5286,33.0986,32.5286,33.0682,588800.0
2013-01-02 10:00:00,43.52,43.71,43.46,43.7,307600.0,33.0758,33.2202,33.0302,33.2126,307600.0
2013-01-02 10:30:00,43.69,43.69,43.38,43.45,297700.0,33.205,33.205,32.9694,33.0226,297700.0
2013-01-02 11:00:00,43.45,43.48,43.31,43.46,202700.0,33.0226,33.0454,32.9162,33.0302,202700.0
2013-01-02 11:30:00,43.45,43.52,43.4,43.42,178000.0,33.0226,33.0758,32.9846,32.9998,178000.0
2013-01-02 12:00:00,43.42,43.49,43.38,43.47,155400.0,32.9998,33.053,32.9694,33.0378,155400.0
2013-01-02 12:30:00,43.48,43.48,43.38,43.42,131400.0,33.0454,33.0454,32.9694,32.9998,131400.0
2013-01-02 13:00:00,43.42,43.45,43.36,43.4,154700.0,32.9998,33.0226,32.9542,32.9846,154700.0
2013-01-02 13:30:00,43.4,43.5,43.39,43.46,172400.0,32.9846,33.0606,32.977,33.0302,172400.0
2013-01-02 14:00:00,43.46,43.58,43.43,43.55,271500.0,33.0302,33.1214,33.0074,33.0986,271500.0
2013-01-02 14:30:00,43.55,43.6,43.5,43.58,199600.0,33.0986,33.1366,33.0606,33.1214,199600.0
2013-01-02 15:00:00,43.58,43.73,43.57,43.71,271800.0,33.1214,33.2354,33.1138,33.2202,271800.0
2013-01-02 15:30:00,43.7,44.01,43.7,44.01,615700.0,33.2126,33.4482,33.2126,33.4482,615700.0
2013-01-03 09:30:00,43.6,43.71,42.64,43.41,558100.0,33.1366,33.2202,32.407,32.9922,558100.0
2013-01-03 10:00:00,43.41,43.59,43.35,43.49,264100.0,32.9922,33.129,32.9466,33.053,264100.0
2013-01-03 10:30:00,43.49,43.62,43.49,43.56,140400.0,33.053,33.1518,33.053,33.1062,140400.0
2013-01-03 11:00:00,43.56,43.6,43.43,43.45,212900.0,33.1062,33.1366,33.0074,33.0226,212900.0
2013-01-03 11:30:00,43.45,43.55,43.45,43.51,127700.0,33.0226,33.0986,33.0226,33.0682,127700.0
2013-01-03 12:00:00,43.5,43.58,43.5,43.52,124600.0,33.0606,33.1214,33.0606,33.0758,124600.0
2013-01-03 12:30:00,43.52,43.53,43.41,43.46,141500.0,33.0758,33.0834,32.9922,33.0302,141500.0
2013-01-03 13:00:00,43.45,43.49,43.41,43.45,166600.0,33.0226,33.053,32.9922,33.0226,166600.0
2013-01-03 13:30:00,43.45,43.51,43.45,43.48,65800.0,33.0226,33.0682,33.0226,33.0454,65800.0
2013-01-03 14:00:00,43.49,43.55,43.39,43.46,239400.0,33.053,33.0986,32.977,33.0302,239400.0
2013-01-03 14:30:00,43.47,43.49,43.38,43.41,154100.0,33.0378,33.053,32.9694,32.9922,154100.0
2013-01-03 15:00:00,43.41,43.43,43.19,43.21,184600.0,32.9922,33.0074,32.825,32.8402,184600.0
2013-01-03 15:30:00,43.22,43.32,43.13,43.29,349000.0,32.8478,32.9238,32.7794,32.901,349000.0
2013-01-04 09:30:00,43.23,43.29,42.77,42.8,518800.0,32.8554,32.901,32.5058,32.5286,518800.0
2013-01-04 10:00:00,42.8,42.84,42.64,42.64,331900.0,32.5286,32.559,32.407,32.407,331900.0
2013-01-04 10:30:00,42.65,42.68,42.47,42.58,238400.0,32.4146,32.4374,32.2778,32.3614,238400.0
2013-01-04 11:00:00,42.59,42.79,42.59,42.73,128200.0,32.369,32.521,32.369,32.4754,128200.0
2013-01-04 11:30:00,42.72,42.79,42.68,42.72,153900.0,32.4678,32.521,32.4374,32.4678,153900.0
2013-01-04 12:00:00,42.72,42.76,42.61,42.65,127100.0,32.4678,32.4982,32.3842,32.4146,127100.0
2013-01-04 12:30:00,42.65,42.66,42.57,42.58,102200.0,32.4146,32.4222,32.3538,32.3614,102200.0
2013-01-04 13:00:00,42.58,42.62,42.52,42.57,113200.0,32.3614,32.3918,32.3158,32.3538,113200.0
2013-01-04 13:30:00,42.58,42.68,42.57,42.64,173600.0,32.3614,32.4374,32.3538,32.407,173600.0
2013-01-04 14:00:00,42.63,42.72,42.6,42.62,212400.0,32.3994,32.4678,32.3766,32.3918,212400.0
2013-01-04 14:30:00,42.62,42.63,42.51,42.52,292900.0,32.3918,32.3994,32.3082,32.3158,292900.0
2013-01-04 15:00:00,42.52,42.62,42.51,42.59,280700.0,32.3158,32.3918,32.3082,32.369,280700.0
2013-01-04 15:30:00,42.58,42.59,42.43,42.51,529300.0,32.3614,32.369,32.2474,32.3082,529300.0
2013-01-07 09:30:00,42.01,42.62,42.0,42.55,633000.0,31.9282,32.3918,31.9206,32.3386,633000.0
2013-01-07 10:00:00,42.54,42.77,42.51,42.75,166700.0,32.331,32.5058,32.3082,32.4906,166700.0
2013-01-07 10:30:00,42.76,42.81,42.65,42.66,140800.0,32.4982,32.5362,32.4146,32.4222,140800.0
2013-01-07 11:00:00,42.66,42.71,42.64,42.68,139300.0,32.4222,32.4602,32.407,32.4374,139300.0
2013-01-07 11:30:00,42.69,42.7,42.49,42.51,108600.0,32.445,32.4526,32.293,32.3082,108600.0
2013-01-07 12:00:00,42.51,42.63,42.5,42.62,116200.0,32.3082,32.3994,32.3006,32.3918,116200.0
2013-01-07 12:30:00,42.61,42.73,42.61,42.67,91700.0,32.3842,32.4754,32.3842,32.4298,91700.0
2013-01-07 13:00:00,42.68,42.81,42.66,42.79,113600.0,32.4374,32.5362,32.4222,32.521,113600.0
2013-01-07 13:30:00,42.79,42.79,42.72,42.73,82500.0,32.521,32.521,32.4678,32.4754,82500.0
2013-01-07 14:00:00,42.73,42.77,42.71,42.75,119700.0,32.4754,32.5058,32.4602,32.4906,119700.0
2013-01-07 14:30:00,42.74,42.79,42.66,42.68,126900.0,32.483,32.521,32.4222,32.4374,126900.0
2013-01-07 15:00:00,42.68,42.74,42.67,42.71,151600.0,32.4374,32.483,32.4298,32.4602,151600.0
2013-01-07 15:30:00,42.71,42.73,42.61,42.64,260400.0,32.4602,32.4754,32.3842,32.407,260400.0
2013-01-08 09:30:00,42.61,42.75,42.39,42.42,260300.0,32.3842,32.4906,32.217,32.2398,260300.0
2013-01-08 10:00:00,42.42,42.43,42.32,42.38,173000.0,32.2398,32.2474,32.1638,32.2094,173000.0
2013-01-08 10:30:00,42.39,42.42,42.17,42.25,129000.0,32.217,32.2398,32.0498,32.1106,129000.0
2013-01-08 11:00:00,42.25,42.3,42.15,42.3,104000.0,32.1106,32.1486,32.0346,32.1486,104000.0
2013-01-08 11:30:00,42.3,42.34,42.25,42.33,70900.0,32.1486,32.179,32.1106,32.1714,70900.0
2013-01-08 12:00:00,42.34,42.35,42.23,42.23,64000.0,32.179,32.1866,32.0954,32.0954,64000.0
2013-01-08 12:30:00,42.24,42.24,42.14,42.15,56400.0,32.103,32.103,32.027,32.0346,56400.0
2013-01-08 13:00:00,42.14,42.3,42.14,42.3,84500.0,32.027,32.1486,32.027,32.1486,84500.0
2013-01-08 13:30:00,42.3,42.32,42.23,42.27,75000.0,32.1486,32.1638,32.0954,32.1258,75000.0
2013-01-08 14:00:00,42.26,42.31,42.21,42.21,89800.0,32.1182,32.1562,32.0802,32.0802,89800.0
2013-01-08 14:30:00,42.22,42.27,42.18,42.27,121000.0,32.0878,32.1258,32.0574,32.1258,121000.0
2013-01-08 15:00:00,42.27,42.36,42.26,42.33,182600.0,32.1258,32.1942,32.1182,32.1714,182600.0
2013-01-08 15:30:00,42.33,42.34,42.15,42.23,269700.0,32.1714,32.179,32.0346,32.0954,269700.0
2013-01-09 09:30:00,42.19,42.41,41.93,41.96,518200.0,32.065,32.2322,31.8674,31.8902,518200.0
2013-01-09 10:00:00,41.96,41.98,41.84,41.86,303300.0,31.8902,31.9054,31.799,31.8142,303300.0
2013-01-09 10:30:00,41.86,41.91,41.81,41.84,218500.0,31.8142,31.8522,31.7762,31.799,218500.0
2013-01-09 11:00:00,41.85,41.95,41.83,41.93,187400.0,31.8066,31.8826,31.7914,31.8674,187400.0
2013-01-09 11:30:00,41.93,42.0,41.91,41.98,186800.0,31.8674,31.9206,31.8522,31.9054,186800.0
2013-01-09 12:00:00,41.98,42.02,41.92,41.93,156800.0,31.9054,31.9358,31.8598,31.8674,156800.0
2013-01-09 12:30:00,41.93,41.96,41.83,41.86,137000.0,31.8674,31.8902,31.7914,31.8142,137000.0
2013-01-09 13:00:00,41.87,41.96,41.86,41.96,117100.0,31.8218,31.8902,31.8142,31.8902,117100.0
2013-01-09 13:30:00,41.96,41.99,41.91,41.91,142900.0,31.8902,31.913,31.8522,31.8522,142900.0
2013-01-09 14:00:00,41.91,41.98,41.9,41.97,174900.0,31.8522,31.9054,31.8446,31.8978,174900.0
2013-01-09 14:30:00,41.97,41.99,41.92,41.96,155700.0,31.8978,31.913,31.8598,31.8902,155700.0
2013-01-09 15:00:00,41.95,42.04,41.92,42.04,197300.0,31.8826,31.951,31.8598,31.951,197300.0
2013-01-09 15:30:00,42.04,42.11,41.99,42.09,489500.0,31.951,32.0042,31.913,31.989,489500.0
2013-01-10 09:30:00,42.25,42.49,42.2,42.45,289300.0,32.1106,32.293,32.0726,32.2626,289300.0
2013-01-10 10:00:00,42.47,42.49,42.35,42.36,135100.0,32.2778,32.293,32.1866,32.1942,135100.0
2013-01-10 10:30:00,42.37,42.37,42.2,42.31,135400.0,32.2018,32.2018,32.0726,32.1562,135400.0
2013-01-10 11:00:00,42.29,42.34,42.19,42.28,106600.0,32.141,32.179,32.065,32.1334,106600.0
2013-01-10 11:30:00,42.27,42.3,42.23,42.28,81400.0,32.1258,32.1486,32.0954,32.1334,81400.0
2013-01-10 12:00:00,42.27,42.3,42.23,42.27,136000.0,32.1258,32.1486,32.0954,32.1258,136000.0
2013-01-10 12:30:00,42.26,42.39,42.26,42.35,162500.0,32.1182,32.217,32.1182,32.1866,162500.0
2013-01-10 13:00:00,42.36,42.38,42.33,42.35,64400.0,32.1942,32.2094,32.1714,32.1866,64400.0
2013-01-10 13:30:00,42.34,42.4,42.34,42.37,85500.0,32.179,32.2246,32.179,32.2018,85500.0
2013-01-10 14:00:00,42.36,42.44,42.34,42.35,114400.0,32.1942,32.255,32.179,32.1866,114400.0
2013-01-10 14:30:00,42.36,42.5,42.35,42.46,136600.0,32.1942,32.3006,32.1866,32.2702,136600.0
2013-01-10 15:00:00,42.45,42.57,42.44,42.57,149200.0,32.2626,32.3538,32.255,32.3538,149200.0
2013-01-10 15:30:00,42.56,42.64,42.52,42.61,425800.0,32.3462,32.407,32.3158,32.3842,425800.0
2013-01-11 09:30:00,42.73,42.73,42.32,42.36,402900.0,32.4754,32.4754,32.1638,32.1942,402900.0
2013-01-11 10:00:00,42.36,42.45,42.29,42.29,114300.0,32.1942,32.2626,32.141,32.141,114300.0
2013-01-11 10:30:00,42.3,42.36,42.21,42.23,67600.0,32.1486,32.1942,32.0802,32.0954,67600.0
2013-01-11 11:00:00,42.22,42.32,42.2,42.3,84500.0,32.0878,32.1638,32.0726,32.1486,84500.0
2013-01-11 11:30:00,42.3,42.34,42.27,42.34,53100.0,32.1486,32.179,32.1258,32.179,53100.0
2013-01-11 12:00:00,42.34,42.34,42.28,42.29,70200.0,32.179,32.179,32.1334,32.141,70200.0
2013-01-11 12:30:00,42.29,42.3,42.23,42.28,38300.0,32.141,32.1486,32.0954,32.1334,38300.0
2013-01-11 13:00:00,42.29,42.3,42.25,42.26,49500.0,32.141,32.1486,32.1106,32.1182,49500.0
2013-01-11 13:30:00,42.26,42.33,42.25,42.31,116400.0,32.1182,32.1714,32.1106,32.1562,116400.0
2013-01-11 14:00:00,42.31,42.38,42.3,42.34,124200.0,32.1562,32.2094,32.1486,32.179,124200.0
2013-01-11 14:30:00,42.35,42.36,42.29,42.3,86600.0,32.1866,32.1942,32.141,32.1486,86600.0
2013-01-11 15:00:00,42.3,42.37,42.25,42.3,132100.0,32.1486,32.2018,32.1106,32.1486,132100.0
2013-01-11 15:30:00,42.31,42.33,42.17,42.25,483100.0,32.1562,32.1714,32.0498,32.1106,483100.0
2013-01-14 09:30:00,42.81,42.96,42.61,42.88,507600.0,32.5362,32.6502,32.3842,32.5894,507600.0
2013-01-14 10:00:00,42.88,42.9,42.58,42.63,239200.0,32.5894,32.6046,32.3614,32.3994,239200.0
2013-01-14 10:30:00,42.63,42.65,42.51,42.53,105400.0,32.3994,32.4146,32.3082,32.3234,105400.0
2013-01-14 11:00:00,42.54,42.63,42.45,42.47,106500.0,32.331,32.3994,32.2626,32.2778,106500.0
2013-01-14 11:30:00,42.48,42.55,42.38,42.52,115400.0,32.2854,32.3386,32.2094,32.3158,115400.0
2013-01-14 12:00:00,42.52,42.52,42.39,42.39,115200.0,32.3158,32.3158,32.217,32.217,115200.0
2013-01-14 12:30:00,42.4,42.44,42.35,42.35,63600.0,32.2246,32.255,32.1866,32.1866,63600.0
2013-01-14 13:00:00,42.35,42.42,42.29,42.38,80700.0,32.1866,32.2398,32.141,32.2094,80700.0
2013-01-14 13:30:00,42.38,42.4,42.3,42.33,165300.0,32.2094,32.2246,32.1486,32.1714,165300.0
2013-01-14 14:00:00,42.33,42.41,42.28,42.34,273700.0,32.1714,32.2322,32.1334,32.179,273700.0
2013-01-14 14:30:00,42.34,42.36,42.18,42.19,261100.0,32.179,32.1942,32.0574,32.065,261100.0
2013-01-14 15:00:00,42.18,42.29,42.18,42.19,191200.0,32.0574,32.141,32.0574,32.065,191200.0
2013-01-14 15:30:00,42.2,42.24,42.09,42.24,415800.0,32.0726,32.103,31.989,32.103,415800.0
2013-01-15 09:30:00,42.01,42.12,41.82,41.91,278500.0,31.9282,32.0118,31.7838,31.8522,278500.0
2013-01-15 10:00:00,41.9,42.0,41.88,41.91,145600.0,31.8446,31.9206,31.8294,31.8522,145600.0
2013-01-15 10:30:00,41.9,42.05,41.9,41.98,74800.0,31.8446,31.9586,31.8446,31.9054,74800.0
2013-01-15 11:00:00,41.98,42.02,41.97,42.0,67300.0,31.9054,31.9358,31.8978,31.9206,67300.0
2013-01-15 11:30:00,42.0,42.17,41.98,42.13,87200.0,31.9206,32.0498,31.9054,32.0194,87200.0
2013-01-15 12:00:00,42.13,42.26,42.13,42.21,200700.0,32.0194,32.1182,32.0194,32.0802,200700.0
2013-01-15 12:30:00,42.22,42.29,42.21,42.21,57100.0,32.0878,32.141,32.0802,32.0802,57100.0
2013-01-15 13:00:00,42.22,42.24,42.18,42.21,60900.0,32.0878,32.103,32.0574,32.0802,60900.0
2013-01-15 13:30:00,42.2,42.22,42.08,42.09,97200.0,32.0726,32.0878,31.9814,31.989,97200.0
2013-01-15 14:00:00,42.09,42.17,41.97,41.97,133700.0,31.989,32.0498,31.8978,31.8978,133700.0
2013-01-15 14:30:00,41.98,42.03,41.96,41.99,127100.0,31.9054,31.9434,31.8902,31.913,127100.0
2013-01-15 15:00:00,42.0,42.09,41.97,42.06,461500.0,31.9206,31.989,31.8978,31.9662,461500.0
2013-01-15 15:30:00,42.07,42.1,42.0,42.01,342100.0,31.9738,31.9966,31.9206,31.9282,342100.0
2013-01-16 09:30:00,41.92,42.07,41.71,41.88,273900.0,31.8598,31.9738,31.7002,31.8294,273900.0
2013-01-16 10:00:00,41.89,42.09,41.86,42.07,177900.0,31.837,31.989,31.8142,31.9738,177900.0
2013-01-16 10:30:00,42.08,42.09,41.91,41.98,154000.0,31.9814,31.989,31.8522,31.9054,154000.0
2013-01-16 11:00:00,41.99,42.17,41.99,42.11,123500.0,31.913,32.0498,31.913,32.0042,123500.0
2013-01-16 11:30:00,42.11,42.11,42.02,42.03,86600.0,32.0042,32.0042,31.9358,31.9434,86600.0
2013-01-16 12:00:00,42.03,42.18,42.03,42.18,186200.0,31.9434,32.0574,31.9434,32.0574,186200.0
2013-01-16 12:30:00,42.17,42.17,42.05,42.11,74700.0,32.0498,32.0498,31.9586,32.0042,74700.0
2013-01-16 13:00:00,42.11,42.23,42.11,42.22,103600.0,32.0042,32.0954,32.0042,32.0878,103600.0
2013-01-16 13:30:00,42.23,42.3,42.22,42.23,94600.0,32.0954,32.1486,32.0878,32.0954,94600.0
2013-01-16 14:00:00,42.23,42.27,42.23,42.26,111800.0,32.0954,32.1258,32.0954,32.1182,111800.0
2013-01-16 14:30:00,42.26,42.29,42.23,42.28,127400.0,32.1182,32.141,32.0954,32.1334,127400.0
2013-01-16 15:00:00,42.28,42.28,42.18,42.19,102700.0,32.1334,32.1334,32.0574,32.065,102700.0
2013-01-16 15:30:00,42.19,42.24,42.07,42.07,569000.0,32.065,32.103,31.9738,31.9738,569000.0
2013-01-17 09:30:00,42.25,42.94,42.19,42.93,452700.0,32.1106,32.635,32.065,32.6274,452700.0
2013-01-17 10:00:00,42.93,43.01,42.85,42.94,282500.0,32.6274,32.6882,32.5666,32.635,282500.0
2013-01-17 10:30:00,42.95,42.95,42.73,42.83,138000.0,32.6426,32.6426,32.4754,32.5514,138000.0
2013-01-17 11:00:00,42.82,42.94,42.81,42.93,91000.0,32.5438,32.635,32.5362,32.6274,91000.0
2013-01-17 11:30:00,42.94,43.02,42.93,42.95,110500.0,32.635,32.6958,32.6274,32.6426,110500.0
2013-01-17 12:00:00,42.94,43.08,42.93,43.05,87500.0,32.635,32.7414,32.6274,32.7186,87500.0
2013-01-17 12:30:00,43.03,43.11,43.03,43.04,89200.0,32.7034,32.7642,32.7034,32.711,89200.0
2013-01-17 13:00:00,43.03,43.09,42.95,43.0,68100.0,32.7034,32.749,32.6426,32.6806,68100.0
2013-01-17 13:30:00,43.01,43.15,42.98,43.15,124400.0,32.6882,32.7946,32.6654,32.7946,124400.0
2013-01-17 14:00:00,43.14,43.19,43.09,43.09,115100.0,32.787,32.825,32.749,32.749,115100.0
2013-01-17 14:30:00,43.09,43.09,43.04,43.07,118900.0,32.749,32.749,32.711,32.7338,118900.0
2013-01-17 15:00:00,43.07,43.1,43.04,43.09,160500.0,32.7338,32.7566,32.711,32.749,160500.0
2013-01-17 15:30:00,43.1,43.18,43.05,43.07,590400.0,32.7566,32.8174,32.7186,32.7338,590400.0
2013-01-18 09:30:00,42.94,42.99,42.63,42.95,530400.0,32.635,32.673,32.3994,32.6426,530400.0
2013-01-18 10:00:00,42.95,43.08,42.95,43.02,135300.0,32.6426,32.7414,32.6426,32.6958,135300.0
2013-01-18 10:30:00,43.01,43.06,42.9,42.91,103300.0,32.6882,32.7262,32.6046,32.6122,103300.0
2013-01-18 11:00:00,42.91,42.99,42.85,42.95,100900.0,32.6122,32.673,32.5666,32.6426,100900.0
2013-01-18 11:30:00,42.95,42.95,42.79,42.81,79500.0,32.6426,32.6426,32.521,32.5362,79500.0
2013-01-18 12:00:00,42.82,42.9,42.8,42.87,84300.0,32.5438,32.6046,32.5286,32.5818,84300.0
2013-01-18 12:30:00,42.86,42.93,42.83,42.89,73400.0,32.5742,32.6274,32.5514,32.597,73400.0
2013-01-18 13:00:00,42.88,43.05,42.85,42.99,77700.0,32.5894,32.7186,32.5666,32.673,77700.0
2013-01-18 13:30:00,42.98,42.99,42.93,42.94,67900.0,32.6654,32.673,32.6274,32.635,67900.0
2013-01-18 14:00:00,42.94,42.97,42.88,42.89,50100.0,32.635,32.6578,32.5894,32.597,50100.0
2013-01-18 14:30:00,42.89,42.98,42.89,42.92,81100.0,32.597,32.6654,32.597,32.6198,81100.0
2013-01-18 15:00:00,42.91,42.94,42.87,42.94,74300.0,32.6122,32.635,32.5818,32.635,74300.0
2013-01-18 15:30:00,42.93,43.09,42.93,43.06,301600.0,32.6274,32.749,32.6274,32.7262,301600.0
2013-01-22 09:30:00,42.94,43.03,42.78,42.98,208300.0,32.635,32.7034,32.5134,32.6654,208300.0
2013-01-22 10:00:00,42.97,42.98,42.81,42.81,136600.0,32.6578,32.6654,32.5362,32.5362,136600.0
2013-01-22 10:30:00,42.81,42.84,42.74,42.8,74700.0,32.5362,32.559,32.483,32.5286,74700.0
2013-01-22 11:00:00,42.8,42.9,42.79,42.86,75800.0,32.5286,32.6046,32.521,32.5742,75800.0
2013-01-22 11:30:00,42.85,42.86,42.78,42.85,54400.0,32.5666,32.5742,32.5134,32.5666,54400.0
2013-01-22 12:00:00,42.85,42.93,42.84,42.92,78700.0,32.5666,32.6274,32.559,32.6198,78700.0
2013-01-22 12:30:00,42.93,43.0,42.89,42.97,62600.0,32.6274,32.6806,32.597,32.6578,62600.0
2013-01-22 13:00:00,42.97,43.01,42.9,43.01,103400.0,32.6578,32.6882,32.6046,32.6882,103400.0
2013-01-22 13:30:00,43.01,43.13,43.0,43.07,130300.0,32.6882,32.7794,32.6806,32.7338,130300.0
2013-01-22 14:00:00,43.07,43.12,43.05,43.06,83400.0,32.7338,32.7718,32.7186,32.7262,83400.0
2013-01-22 14:30:00,43.07,43.12,43.03,43.11,95000.0,32.7338,32.7718,32.7034,32.7642,95000.0
2013-01-22 15:00:00,43.11,43.13,43.03,43.07,220000.0,32.7642,32.7794,32.7034,32.7338,220000.0
2013-01-22 15:30:00,43.07,43.16,43.03,43.16,309500.0,32.7338,32.8022,32.7034,32.8022,309500.0
2013-01-23 09:30:00,43.31,43.34,43.08,43.25,171400.0,32.9162,32.939,32.7414,32.8706,171400.0
2013-01-23 10:00:00,43.25,43.27,43.14,43.15,154200.0,32.8706,32.8858,32.787,32.7946,154200.0
2013-01-23 10:30:00,43.14,43.16,43.06,43.06,153500.0,32.787,32.8022,32.7262,32.7262,153500.0
2013-01-23 11:00:00,43.05,43.2,43.03,43.15,149200.0,32.7186,32.8326,32.7034,32.7946,149200.0
2013-01-23 11:30:00,43.15,43.22,43.12,43.18,217600.0,32.7946,32.8478,32.7718,32.8174,217600.0
2013-01-23 12:00:00,43.17,43.2,43.11,43.12,73400.0,32.8098,32.8326,32.7642,32.7718,73400.0
2013-01-23 12:30:00,43.11,43.18,43.06,43.18,80900.0,32.7642,32.8174,32.7262,32.8174,80900.0
2013-01-23 13:00:00,43.18,43.27,43.15,43.22,84300.0,32.8174,32.8858,32.7946,32.8478,84300.0
2013-01-23 13:30:00,43.22,43.26,43.18,43.25,76900.0,32.8478,32.8782,32.8174,32.8706,76900.0
2013-01-23 14:00:00,43.26,43.33,43.26,43.33,76500.0,32.8782,32.9314,32.8782,32.9314,76500.0
2013-01-23 14:30:00,43.33,43.41,43.33,43.37,83800.0,32.9314,32.9922,32.9314,32.9618,83800.0
2013-01-23 15:00:00,43.36,43.45,43.34,43.43,193900.0,32.9542,33.0226,32.939,33.0074,193900.0
2013-01-23 15:30:00,43.43,43.45,43.35,43.35,311600.0,33.0074,33.0226,32.9466,32.9466,311600.0
2013-01-24 09:30:00,43.38,43.63,43.14,43.63,220400.0,32.9694,33.1594,32.787,33.1594,220400.0
2013-01-24 10:00:00,43.63,43.76,43.55,43.73,170500.0,33.1594,33.2582,33.0986,33.2354,170500.0
2013-01-24 10:30:00,43.74,43.76,43.63,43.63,159900.0,33.243,33.2582,33.1594,33.1594,159900.0
2013-01-24 11:00:00,43.64,43.69,43.55,43.69,109900.0,33.167,33.205,33.0986,33.205,109900.0
2013-01-24 11:30:00,43.69,43.73,43.68,43.71,175100.0,33.205,33.2354,33.1974,33.2202,175100.0
2013-01-24 12:00:00,43.72,43.73,43.65,43.69,157400.0,33.2278,33.2354,33.1746,33.205,157400.0
2013-01-24 12:30:00,43.7,43.7,43.5,43.5,95800.0,33.2126,33.2126,33.0606,33.0606,95800.0
2013-01-24 13:00:00,43.51,43.61,43.48,43.6,99600.0,33.0682,33.1442,33.0454,33.1366,99600.0
2013-01-24 13:30:00,43.6,43.67,43.45,43.46,417800.0,33.1366,33.1898,33.0226,33.0302,417800.0
2013-01-24 14:00:00,43.47,43.47,43.36,43.37,70000.0,33.0378,33.0378,32.9542,32.9618,70000.0
2013-01-24 14:30:00,43.36,43.45,43.36,43.39,100400.0,32.9542,33.0226,32.9542,32.977,100400.0
2013-01-24 15:00:00,43.38,43.47,43.38,43.46,156200.0,32.9694,33.0378,32.9694,33.0302,156200.0
2013-01-24 15:30:00,43.46,43.6,43.42,43.43,290600.0,33.0302,33.1366,32.9998,33.0074,290600.0
2013-01-25 09:30:00,43.64,43.85,43.59,43.83,236500.0,33.167,33.3266,33.129,33.3114,236500.0
2013-01-25 10:00:00,43.81,43.88,43.6,43.6,157500.0,33.2962,33.3494,33.1366,33.1366,157500.0
2013-01-25 10:30:00,43.61,43.7,43.57,43.58,125800.0,33.1442,33.2126,33.1138,33.1214,125800.0
2013-01-25 11:00:00,43.57,43.77,43.55,43.7,111700.0,33.1138,33.2658,33.0986,33.2126,111700.0
2013-01-25 11:30:00,43.7,43.77,43.63,43.74,113000.0,33.2126,33.2658,33.1594,33.243,113000.0
2013-01-25 12:00:00,43.74,43.91,43.72,43.83,120800.0,33.243,33.3722,33.2278,33.3114,120800.0
2013-01-25 12:30:00,43.82,43.9,43.81,43.84,88700.0,33.3038,33.3646,33.2962,33.319,88700.0
2013-01-25 13:00:00,43.84,43.9,43.83,43.9,102700.0,33.319,33.3646,33.3114,33.3646,102700.0
2013-01-25 13:30:00,43.9,43.92,43.86,43.89,106900.0,33.3646,33.3798,33.3342,33.357,106900.0
2013-01-25 14:00:00,43.89,43.98,43.86,43.95,189000.0,33.357,33.4254,33.3342,33.4026,189000.0
2013-01-25 14:30:00,43.95,43.98,43.87,43.88,125100.0,33.4026,33.4254,33.3418,33.3494,125100.0
2013-01-25 15:00:00,43.88,43.91,43.81,43.81,189600.0,33.3494,33.3722,33.2962,33.2962,189600.0
2013-01-25 15:30:00,43.81,43.83,43.69,43.8,263300.0,33.2962,33.3114,33.205,33.2886,263300.0
2013-01-28 09:30:00,43.9,44.08,43.83,44.03,279400.0,33.3646,33.5014,33.3114,33.4634,279400.0
2013-01-28 10:00:00,44.02,44.09,43.82,43.96,186300.0,33.4558,33.509,33.3038,33.4102,186300.0
2013-01-28 10:30:00,43.97,44.01,43.87,43.98,96800.0,33.4178,33.4482,33.3418,33.4254,96800.0
2013-01-28 11:00:00,43.98,44.03,43.92,44.02,68800.0,33.4254,33.4634,33.3798,33.4558,68800.0
2013-01-28 11:30:00,44.03,44.15,44.02,44.12,92200.0,33.4634,33.5546,33.4558,33.5318,92200.0
2013-01-28 12:00:00,44.12,44.17,44.06,44.13,102100.0,33.5318,33.5698,33.4862,33.5394,102100.0
2013-01-28 12:30:00,44.12,44.15,44.04,44.08,80200.0,33.5318,33.5546,33.471,33.5014,80200.0
2013-01-28 13:00:00,44.07,44.07,43.93,44.0,78800.0,33.4938,33.4938,33.3874,33.4406,78800.0
2013-01-28 13:30:00,44.0,44.08,43.99,44.06,58300.0,33.4406,33.5014,33.433,33.4862,58300.0
2013-01-28 14:00:00,44.05,44.11,44.03,44.09,78600.0,33.4786,33.5242,33.4634,33.509,78600.0
2013-01-28 14:30:00,44.1,44.12,44.04,44.06,94200.0,33.5166,33.5318,33.471,33.4862,94200.0
2013-01-28 15:00:00,44.06,44.1,43.98,44.03,160000.0,33.4862,33.5166,33.4254,33.4634,160000.0
2013-01-28 15:30:00,44.02,44.11,44.01,44.03,297300.0,33.4558,33.5242,33.4482,33.4634,297300.0
2013-01-29 09:30:00,43.99,44.07,43.6,43.98,184100.0,33.433,33.4938,33.1366,33.4254,184100.0
2013-01-29 10:00:00,44.0,44.1,43.86,44.01,215100.0,33.4406,33.5166,33.3342,33.4482,215100.0
2013-01-29 10:30:00,44.0,44.18,44.0,44.09,180600.0,33.4406,33.5774,33.4406,33.509,180600.0
2013-01-29 11:00:00,44.09,44.3,44.03,44.3,89000.0,33.509,33.6686,33.4634,33.6686,89000.0
2013-01-29 11:30:00,44.28,44.3,44.25,44.28,91100.0,33.6534,33.6686,33.6306,33.6534,91100.0
2013-01-29 12:00:00,44.27,44.27,44.18,44.19,61700.0,33.6458,33.6458,33.5774,33.585,61700.0
2013-01-29 12:30:00,44.2,44.3,44.18,44.28,62100.0,33.5926,33.6686,33.5774,33.6534,62100.0
2013-01-29 13:00:00,44.28,44.3,44.2,44.21,68300.0,33.6534,33.6686,33.5926,33.6002,68300.0
2013-01-29 13:30:00,44.2,44.24,44.14,44.2,106900.0,33.5926,33.623,33.547,33.5926,106900.0
2013-01-29 14:00:00,44.19,44.22,44.14,44.14,79300.0,33.585,33.6078,33.547,33.547,79300.0
2013-01-29 14:30:00,44.13,44.18,44.08,44.12,104100.0,33.5394,33.5774,33.5014,33.5318,104100.0
2013-01-29 15:00:00,44.11,44.22,44.09,44.2,148800.0,33.5242,33.6078,33.509,33.5926,148800.0
2013-01-29 15:30:00,44.21,44.23,44.13,44.15,228000.0,33.6002,33.6154,33.5394,33.5546,228000.0
2013-01-30 09:30:00,44.02,44.29,43.87,44.21,185300.0,33.4558,33.661,33.3418,33.6002,185300.0
2013-01-30 10:00:00,44.2,44.23,44.11,44.18,131000.0,33.5926,33.6154,33.5242,33.5774,131000.0
2013-01-30 10:30:00,44.18,44.21,44.09,44.15,149300.0,33.5774,33.6002,33.509,33.5546,149300.0
2013-01-30 11:00:00,44.14,44.18,44.03,44.09,72200.0,33.547,33.5774,33.4634,33.509,72200.0
2013-01-30 11:30:00,44.09,44.26,44.06,44.24,133700.0,33.509,33.6382,33.4862,33.623,133700.0
2013-01-30 12:00:00,44.24,44.26,44.2,44.21,80500.0,33.623,33.6382,33.5926,33.6002,80500.0
2013-01-30 12:30:00,44.22,44.28,44.2,44.26,90400.0,33.6078,33.6534,33.5926,33.6382,90400.0
2013-01-30 13:00:00,44.26,44.3,44.22,44.3,99500.0,33.6382,33.6686,33.6078,33.6686,99500.0
2013-01-30 13:30:00,44.29,44.3,44.21,44.26,87800.0,33.661,33.6686,33.6002,33.6382,87800.0
2013-01-30 14:00:00,44.26,44.31,44.17,44.27,166600.0,33.6382,33.6762,33.5698,33.6458,166600.0
2013-01-30 14:30:00,44.27,44.33,44.24,44.31,112200.0,33.6458,33.6914,33.623,33.6762,112200.0
2013-01-30 15:00:00,44.3,44.33,44.19,44.23,165000.0,33.6686,33.6914,33.585,33.6154,165000.0
2013-01-30 15:30:00,44.22,44.23,44.1,44.17,285400.0,33.6078,33.6154,33.5166,33.5698,285400.0
2013-01-31 09:30:00,44.25,44.25,43.89,44.15,335900.0,33.6306,33.6306,33.357,33.5546,335900.0
2013-01-31 10:00:00,44.15,44.21,44.02,44.02,151500.0,33.5546,33.6002,33.4558,33.4558,151500.0
2013-01-31 10:30:00,44.01,44.12,43.9,43.91,181300.0,33.4482,33.5318,33.3646,33.3722,181300.0
2013-01-31 11:00:00,43.91,43.93,43.68,43.68,218400.0,33.3722,33.3874,33.1974,33.1974,218400.0
2013-01-31 11:30:00,43.68,43.75,43.52,43.7,363700.0,33.1974,33.2506,33.0758,33.2126,363700.0
2013-01-31 12:00:00,43.69,43.86,43.69,43.75,139800.0,33.205,33.3342,33.205,33.2506,139800.0
2013-01-31 12:30:00,43.74,43.87,43.72,43.87,67200.0,33.243,33.3418,33.2278,33.3418,67200.0
2013-01-31 13:00:00,43.87,43.87,43.79,43.79,62800.0,33.3418,33.3418,33.281,33.281,62800.0
2013-01-31 13:30:00,43.79,43.81,43.77,43.77,59300.0,33.281,33.2962,33.2658,33.2658,59300.0
2013-01-31 14:00:00,43.78,43.79,43.73,43.76,112900.0,33.2734,33.281,33.2354,33.2582,112900.0
2013-01-31 14:30:00,43.75,43.84,43.75,43.78,110000.0,33.2506,33.319,33.2506,33.2734,110000.0
2013-01-31 15:00:00,43.77,43.77,43.62,43.65,150400.0,33.2658,33.2658,33.1518,33.1746,150400.0
2013-01-31 15:30:00,43.66,43.71,43.57,43.63,408100.0,33.1822,33.2202,33.1138,33.1594,408100.0
2013-02-01 09:30:00,44.06,44.35,44.0,44.08,241900.0,33.4862,33.7066,33.4406,33.5014,241900.0
2013-02-01 10:00:00,44.1,44.45,44.09,44.33,187500.0,33.5166,33.7826,33.509,33.6914,187500.0
2013-02-01 10:30:00,44.32,44.48,44.29,44.48,128500.0,33.6838,33.8054,33.661,33.8054,128500.0
2013-02-01 11:00:00,44.49,44.57,44.45,44.5,142700.0,33.813,33.8738,33.7826,33.8206,142700.0
2013-02-01 11:30:00,44.49,44.58,44.38,44.55,188800.0,33.813,33.8814,33.7294,33.8586,188800.0
2013-02-01 12:00:00,44.55,44.66,44.48,44.54,137600.0,33.8586,33.9422,33.8054,33.851,137600.0
2013-02-01 12:30:00,44.55,44.65,44.55,44.63,148900.0,33.8586,33.9346,33.8586,33.9194,148900.0
2013-02-01 13:00:00,44.63,44.75,44.6,44.71,138200.0,33.9194,34.0106,33.8966,33.9802,138200.0
2013-02-01 13:30:00,44.72,44.75,44.65,44.7,156200.0,33.9878,34.0106,33.9346,33.9726,156200.0
2013-02-01 14:00:00,44.7,44.74,44.61,44.69,131700.0,33.9726,34.003,33.9042,33.965,131700.0
2013-02-01 14:30:00,44.69,44.74,44.58,44.6,289200.0,33.965,34.003,33.8814,33.8966,289200.0
2013-02-01 15:00:00,44.6,44.66,44.58,44.59,198000.0,33.8966,33.9422,33.8814,33.889,198000.0
2013-02-01 15:30:00,44.59,44.72,44.58,44.68,370600.0,33.889,33.9878,33.8814,33.9574,370600.0
2013-02-04 09:30:00,44.61,44.8,44.46,44.64,331700.0,33.9042,34.0486,33.7902,33.927,331700.0
2013-02-04 10:00:00,44.64,44.82,44.62,44.75,208000.0,33.927,34.0638,33.9118,34.0106,208000.0
2013-02-04 10:30:00,44.74,44.74,44.65,44.69,162200.0,34.003,34.003,33.9346,33.965,162200.0
2013-02-04 11:00:00,44.7,44.73,44.54,44.57,240400.0,33.9726,33.9954,33.851,33.8738,240400.0
2013-02-04 11:30:00,44.55,44.55,44.28,44.34,208800.0,33.8586,33.8586,33.6534,33.699,208800.0
2013-02-04 12:00:00,44.34,44.35,44.22,44.32,107000.0,33.699,33.7066,33.6078,33.6838,107000.0
2013-02-04 12:30:00,44.32,44.46,44.31,44.41,122100.0,33.6838,33.7902,33.6762,33.7522,122100.0
2013-02-04 13:00:00,44.41,44.42,44.25,44.26,111200.0,33.7522,33.7598,33.6306,33.6382,111200.0
2013-02-04 13:30:00,44.25,44.29,44.21,44.25,110300.0,33.6306,33.661,33.6002,33.6306,110300.0
2013-02-04 14:00:00,44.25,44.3,44.21,44.27,82100.0,33.6306,33.6686,33.6002,33.6458,82100.0
2013-02-04 14:30:00,44.27,44.33,44.25,44.29,100400.0,33.6458,33.6914,33.6306,33.661,100400.0
2013-02-04 15:00:00,44.28,44.3,44.19,44.28,104000.0,33.6534,33.6686,33.585,33.6534,104000.0
2013-02-04 15:30:00,44.28,44.28,44.05,44.05,259500.0,33.6534,33.6534,33.4786,33.4786,259500.0
2013-02-05 09:30:00,44.32,44.64,44.14,44.58,238400.0,33.6838,33.927,33.547,33.8814,238400.0
2013-02-05 10:00:00,44.59,44.73,44.39,44.4,181900.0,33.889,33.9954,33.737,33.7446,181900.0
2013-02-05 10:30:00,44.4,44.62,44.37,44.57,208400.0,33.7446,33.9118,33.7218,33.8738,208400.0
2013-02-05 11:00:00,44.58,44.64,44.55,44.6,78900.0,33.8814,33.927,33.8586,33.8966,78900.0
2013-02-05 11:30:00,44.59,44.65,44.57,44.61,261900.0,33.889,33.9346,33.8738,33.9042,261900.0
2013-02-05 12:00:00,44.62,44.72,44.62,44.65,182100.0,33.9118,33.9878,33.9118,33.9346,182100.0
2013-02-05 12:30:00,44.65,44.71,44.63,44.7,54400.0,33.9346,33.9802,33.9194,33.9726,54400.0
2013-02-05 13:00:00,44.7,44.78,44.7,44.75,72000.0,33.9726,34.0334,33.9726,34.0106,72000.0
2013-02-05 13:30:00,44.76,44.79,44.73,44.78,79300.0,34.0182,34.041,33.9954,34.0334,79300.0
2013-02-05 14:00:00,44.77,44.85,44.75,44.78,165500.0,34.0258,34.0866,34.0106,34.0334,165500.0
2013-02-05 14:30:00,44.78,44.86,44.76,44.81,105000.0,34.0334,34.0942,34.0182,34.0562,105000.0
2013-02-05 15:00:00,44.81,44.83,44.71,44.72,100800.0,34.0562,34.0714,33.9802,33.9878,100800.0
2013-02-05 15:30:00,44.73,44.78,44.65,44.68,197400.0,33.9954,34.0334,33.9346,33.9574,197400.0
2013-02-06 09:30:00,44.36,44.76,44.36,44.68,149100.0,33.7142,34.0182,33.7142,33.9574,149100.0
2013-02-06 10:00:00,44.69,44.73,44.56,44.71,149900.0,33.965,33.9954,33.8662,33.9802,149900.0
2013-02-06 10:30:00,44.7,44.73,44.62,44.69,163300.0,33.9726,33.9954,33.9118,33.965,163300.0
2013-02-06 11:00:00,44.69,44.92,44.68,44.79,238700.0,33.965,34.1398,33.9574,34.041,238700.0
2013-02-06 11:30:00,44.79,44.79,44.62,44.64,116900.0,34.041,34.041,33.9118,33.927,116900.0
2013-02-06 12:00:00,44.65,44.65,44.55,44.55,109900.0,33.9346,33.9346,33.8586,33.8586,109900.0
2013-02-06 12:30:00,44.54,44.61,44.47,44.49,80900.0,33.851,33.9042,33.7978,33.813,80900.0
2013-02-06 13:00:00,44.49,44.53,44.41,44.44,111300.0,33.813,33.8434,33.7522,33.775,111300.0
2013-02-06 13:30:00,44.43,44.54,44.35,44.51,74300.0,33.7674,33.851,33.7066,33.8282,74300.0
2013-02-06 14:00:00,44.51,44.52,44.44,44.45,88700.0,33.8282,33.8358,33.775,33.7826,88700.0
2013-02-06 14:30:00,44.45,44.55,44.45,44.53,92300.0,33.7826,33.8586,33.7826,33.8434,92300.0
2013-02-06 15:00:00,44.53,44.61,44.48,44.61,138500.0,33.8434,33.9042,33.8054,33.9042,138500.0
2013-02-06 15:30:00,44.6,44.76,44.55,44.74,302300.0,33.8966,34.0182,33.8586,34.003,302300.0
2013-02-07 09:30:00,44.62,44.67,44.42,44.53,150100.0,33.9118,33.9498,33.7598,33.8434,150100.0
2013-02-07 10:00:00,44.53,44.56,44.23,44.28,211500.0,33.8434,33.8662,33.6154,33.6534,211500.0
2013-02-07 10:30:00,44.28,44.36,44.12,44.22,159400.0,33.6534,33.7142,33.5318,33.6078,159400.0
2013-02-07 11:00:00,44.22,44.26,44.16,44.19,107100.0,33.6078,33.6382,33.5622,33.585,107100.0
2013-02-07 11:30:00,44.18,44.2,44.06,44.16,188100.0,33.5774,33.5926,33.4862,33.5622,188100.0
2013-02-07 12:00:00,44.16,44.31,44.15,44.28,87100.0,33.5622,33.6762,33.5546,33.6534,87100.0
2013-02-07 12:30:00,44.28,44.37,44.27,44.31,141900.0,33.6534,33.7218,33.6458,33.6762,141900.0
2013-02-07 13:00:00,44.3,44.35,44.2,44.33,108600.0,33.6686,33.7066,33.5926,33.6914,108600.0
2013-02-07 13:30:00,44.33,44.39,44.28,44.35,56000.0,33.6914,33.737,33.6534,33.7066,56000.0
2013-02-07 14:00:00,44.36,44.43,44.28,44.37,77800.0,33.7142,33.7674,33.6534,33.7218,77800.0
2013-02-07 14:30:00,44.38,44.46,44.3,44.44,61900.0,33.7294,33.7902,33.6686,33.775,61900.0
2013-02-07 15:00:00,44.44,44.44,44.31,44.36,104600.0,33.775,33.775,33.6762,33.7142,104600.0
2013-02-07 15:30:00,44.37,44.46,44.31,44.4,227400.0,33.7218,33.7902,33.6762,33.7446,227400.0
2013-02-08 09:30:00,44.72,45.4,44.45,45.38,488600.0,33.9878,34.5046,33.7826,34.4894,488600.0
2013-02-08 10:00:00,45.38,45.61,45.37,45.55,357400.0,34.4894,34.6642,34.4818,34.6186,357400.0
2013-02-08 10:30:00,45.54,45.65,45.52,45.59,152600.0,34.611,34.6946,34.5958,34.649,152600.0
2013-02-08 11:00:00,45.58,45.63,45.46,45.48,222600.0,34.6414,34.6794,34.5502,34.5654,222600.0
2013-02-08 11:30:00,45.48,45.59,45.45,45.57,100900.0,34.5654,34.649,34.5426,34.6338,100900.0
2013-02-08 12:00:00,45.58,45.74,45.56,45.74,162400.0,34.6414,34.763,34.6262,34.763,162400.0
2013-02-08 12:30:00,45.74,45.86,45.71,45.85,274300.0,34.763,34.8542,34.7402,34.8466,274300.0
2013-02-08 13:00:00,45.85,45.9,45.77,45.77,108800.0,34.8466,34.8846,34.7858,34.7858,108800.0
2013-02-08 13:30:00,45.76,45.84,45.7,45.72,72100.0,34.7782,34.839,34.7326,34.7478,72100.0
2013-02-08 14:00:00,45.71,45.71,45.61,45.66,74800.0,34.7402,34.7402,34.6642,34.7022,74800.0
2013-02-08 14:30:00,45.66,45.68,45.53,45.53,97200.0,34.7022,34.7174,34.6034,34.6034,97200.0
2013-02-08 15:00:00,45.54,45.58,45.51,45.56,135300.0,34.611,34.6414,34.5882,34.6262,135300.0
2013-02-08 15:30:00,45.56,45.7,45.52,45.7,485000.0,34.6262,34.7326,34.5958,34.7326,485000.0
2013-02-11 09:30:00,45.99,46.14,45.82,45.86,463800.0,34.9531,35.0671,34.8238,34.8542,463800.0
2013-02-11 10:00:00,45.87,45.95,45.77,45.88,211100.0,34.8618,34.9226,34.7858,34.8694,211100.0
2013-02-11 10:30:00,45.87,46.01,45.79,46.01,202000.0,34.8618,34.9683,34.801,34.9683,202000.0
2013-02-11 11:00:00,46.01,46.02,45.92,45.93,141100.0,34.9683,34.9759,34.8998,34.9074,141100.0
2013-02-11 11:30:00,45.93,45.96,45.9,45.94,91900.0,34.9074,34.9302,34.8846,34.915,91900.0
2013-02-11 12:00:00,45.94,45.94,45.88,45.93,135100.0,34.915,34.915,34.8694,34.9074,135100.0
2013-02-11 12:30:00,45.93,45.94,45.85,45.93,72800.0,34.9074,34.915,34.8466,34.9074,72800.0
2013-02-11 13:00:00,45.93,46.0,45.92,45.93,116900.0,34.9074,34.9607,34.8998,34.9074,116900.0
2013-02-11 13:30:00,45.93,45.96,45.88,45.95,53200.0,34.9074,34.9302,34.8694,34.9226,53200.0
2013-02-11 14:00:00,45.94,45.96,45.92,45.94,72400.0,34.915,34.9302,34.8998,34.915,72400.0
2013-02-11 14:30:00,45.94,45.95,45.9,45.92,105600.0,34.915,34.9226,34.8846,34.8998,105600.0
2013-02-11 15:00:00,45.93,45.98,45.92,45.93,148100.0,34.9074,34.9455,34.8998,34.9074,148100.0
2013-02-11 15:30:00,45.93,46.1,45.93,46.08,346000.0,34.9074,35.0367,34.9074,35.0215,346000.0
2013-02-12 09:30:00,46.15,46.26,46.02,46.04,243600.0,35.0747,35.1583,34.9759,34.9911,243600.0
2013-02-12 10:00:00,46.05,46.2,46.03,46.05,255600.0,34.9987,35.1127,34.9835,34.9987,255600.0
2013-02-12 10:30:00,46.05,46.14,45.96,46.14,132100.0,34.9987,35.0671,34.9302,35.0671,132100.0
2013-02-12 11:00:00,46.14,46.25,46.12,46.21,94500.0,35.0671,35.1507,35.0519,35.1203,94500.0
2013-02-12 11:30:00,46.22,46.22,46.14,46.17,163900.0,35.1279,35.1279,35.0671,35.0899,163900.0
2013-02-12 12:00:00,46.18,46.21,46.15,46.18,172500.0,35.0975,35.1203,35.0747,35.0975,172500.0
2013-02-12 12:30:00,46.17,46.3,46.17,46.25,98100.0,35.0899,35.1887,35.0899,35.1507,98100.0
2013-02-12 13:00:00,46.25,46.35,46.25,46.3,112900.0,35.1507,35.2267,35.1507,35.1887,112900.0
2013-02-12 13:30:00,46.31,46.33,46.23,46.24,41700.0,35.1963,35.2115,35.1355,35.1431,41700.0
2013-02-12 14:00:00,46.24,46.29,46.19,46.22,125800.0,35.1431,35.1811,35.1051,35.1279,125800.0
2013-02-12 14:30:00,46.22,46.26,46.19,46.21,97900.0,35.1279,35.1583,35.1051,35.1203,97900.0
2013-02-12 15:00:00,46.2,46.32,46.16,46.27,193900.0,35.1127,35.2039,35.0823,35.1659,193900.0
2013-02-12 15:30:00,46.28,46.3,46.22,46.27,418600.0,35.1735,35.1887,35.1279,35.1659,418600.0
2013-02-13 09:30:00,46.29,46.63,46.22,46.55,227200.0,35.1811,35.4395,35.1279,35.3787,227200.0
2013-02-13 10:00:00,46.55,46.6,46.29,46.3,234900.0,35.3787,35.4167,35.1811,35.1887,234900.0
2013-02-13 10:30:00,46.3,46.36,46.22,46.33,157100.0,35.1887,35.2343,35.1279,35.2115,157100.0
2013-02-13 11:00:00,46.34,46.41,46.13,46.28,268400.0,35.2191,35.2723,35.0595,35.1735,268400.0
2013-02-13 11:30:00,46.28,46.29,46.06,46.13,143600.0,35.1735,35.1811,35.0063,35.0595,143600.0
2013-02-13 12:00:00,46.14,46.2,46.08,46.09,112200.0,35.0671,35.1127,35.0215,35.0291,112200.0
2013-02-13 12:30:00,46.1,46.2,46.09,46.16,162200.0,35.0367,35.1127,35.0291,35.0823,162200.0
2013-02-13 13:00:00,46.16,46.24,46.16,46.22,201700.0,35.0823,35.1431,35.0823,35.1279,201700.0
2013-02-13 13:30:00,46.21,46.29,46.21,46.23,51500.0,35.1203,35.1811,35.1203,35.1355,51500.0
2013-02-13 14:00:00,46.23,46.3,46.16,46.2,146600.0,35.1355,35.1887,35.0823,35.1127,146600.0
2013-02-13 14:30:00,46.21,46.22,46.12,46.21,97300.0,35.1203,35.1279,35.0519,35.1203,97300.0
2013-02-13 15:00:00,46.22,46.24,46.17,46.2,86300.0,35.1279,35.1431,35.0899,35.1127,86300.0
2013-02-13 15:30:00,46.2,46.27,46.17,46.25,270600.0,35.1127,35.1659,35.0899,35.1507,270600.0
2013-02-14 09:30:00,46.02,46.41,45.98,46.39,129700.0,34.9759,35.2723,34.9455,35.2571,129700.0
2013-02-14 10:00:00,46.38,46.46,46.29,46.3,219100.0,35.2495,35.3103,35.1811,35.1887,219100.0
2013-02-14 10:30:00,46.3,46.37,46.25,46.32,173200.0,35.1887,35.2419,35.1507,35.2039,173200.0
2013-02-14 11:00:00,46.33,46.38,46.29,46.34,56900.0,35.2115,35.2495,35.1811,35.2191,56900.0
2013-02-14 11:30:00,46.35,46.36,46.24,46.27,89300.0,35.2267,35.2343,35.1431,35.1659,89300.0
2013-02-14 12:00:00,46.27,46.36,46.24,46.29,130500.0,35.1659,35.2343,35.1431,35.1811,130500.0
2013-02-14 12:30:00,46.28,46.35,46.22,46.35,110600.0,35.1735,35.2267,35.1279,35.2267,110600.0
2013-02-14 13:00:00,46.35,46.44,46.32,46.33,83100.0,35.2267,35.2951,35.2039,35.2115,83100.0
2013-02-14 13:30:00,46.33,46.4,46.29,46.36,57600.0,35.2115,35.2647,35.1811,35.2343,57600.0
2013-02-14 14:00:00,46.36,46.45,46.31,46.42,109300.0,35.2343,35.3027,35.1963,35.2799,109300.0
2013-02-14 14:30:00,46.42,46.55,46.4,46.54,100500.0,35.2799,35.3787,35.2647,35.3711,100500.0
2013-02-14 15:00:00,46.54,46.7,46.53,46.66,118600.0,35.3711,35.4927,35.3635,35.4623,118600.0
2013-02-14 15:30:00,46.66,46.68,46.51,46.55,199100.0,35.4623,35.4775,35.3483,35.3787,199100.0
2013-02-15 09:30:00,46.39,46.63,46.32,46.49,417900.0,35.2571,35.4395,35.2039,35.3331,417900.0
2013-02-15 10:00:00,46.49,46.53,46.37,46.42,149300.0,35.3331,35.3635,35.2419,35.2799,149300.0
2013-02-15 10:30:00,46.41,46.41,46.29,46.35,141400.0,35.2723,35.2723,35.1811,35.2267,141400.0
2013-02-15 11:00:00,46.36,46.38,46.2,46.27,367500.0,35.2343,35.2495,35.1127,35.1659,367500.0
2013-02-15 11:30:00,46.26,46.26,46.09,46.11,132900.0,35.1583,35.1583,35.0291,35.0443,132900.0
2013-02-15 12:00:00,46.11,46.11,45.97,46.05,273400.0,35.0443,35.0443,34.9378,34.9987,273400.0
2013-02-15 12:30:00,46.07,46.16,46.05,46.15,66800.0,35.0139,35.0823,34.9987,35.0747,66800.0
2013-02-15 13:00:00,46.14,46.15,45.99,46.0,75000.0,35.0671,35.0747,34.9531,34.9607,75000.0
2013-02-15 13:30:00,46.01,46.16,46.01,46.13,66300.0,34.9683,35.0823,34.9683,35.0595,66300.0
2013-02-15 14:00:00,46.13,46.18,45.97,46.0,157900.0,35.0595,35.0975,34.9378,34.9607,157900.0
2013-02-15 14:30:00,46.01,46.07,45.86,45.87,380200.0,34.9683,35.0139,34.8542,34.8618,380200.0
2013-02-15 15:00:00,45.87,46.02,45.87,45.99,314000.0,34.8618,34.9759,34.8618,34.9531,314000.0
2013-02-15 15:30:00,45.98,46.19,45.97,46.18,410600.0,34.9455,35.1051,34.9378,35.0975,410600.0
2013-02-19 09:30:00,46.4,46.8,46.2,46.79,322800.0,35.2647,35.5687,35.1127,35.5611,322800.0
2013-02-19 10:00:00,46.8,46.86,46.66,46.82,229800.0,35.5687,35.6143,35.4623,35.5839,229800.0
2013-02-19 10:30:00,46.83,46.92,46.74,46.78,168900.0,35.5915,35.6599,35.5231,35.5535,168900.0
2013-02-19 11:00:00,46.78,46.8,46.68,46.75,134000.0,35.5535,35.5687,35.4775,35.5307,134000.0
2013-02-19 11:30:00,46.75,46.91,46.7,46.91,110500.0,35.5307,35.6523,35.4927,35.6523,110500.0
2013-02-19 12:00:00,46.91,46.91,46.77,46.78,130500.0,35.6523,35.6523,35.5459,35.5535,130500.0
2013-02-19 12:30:00,46.78,46.83,46.76,46.82,77600.0,35.5535,35.5915,35.5383,35.5839,77600.0
2013-02-19 13:00:00,46.82,46.86,46.75,46.75,99600.0,35.5839,35.6143,35.5307,35.5307,99600.0
2013-02-19 13:30:00,46.74,46.76,46.6,46.62,111400.0,35.5231,35.5383,35.4167,35.4319,111400.0
2013-02-19 14:00:00,46.63,46.82,46.63,46.77,173700.0,35.4395,35.5839,35.4395,35.5459,173700.0
2013-02-19 14:30:00,46.77,46.88,46.77,46.84,115700.0,35.5459,35.6295,35.5459,35.5991,115700.0
2013-02-19 15:00:00,46.85,46.94,46.81,46.94,177900.0,35.6067,35.6751,35.5763,35.6751,177900.0
2013-02-19 15:30:00,46.94,47.04,46.92,47.01,559300.0,35.6751,35.7511,35.6599,35.7283,559300.0
2013-02-20 09:30:00,46.98,47.27,45.8,46.8,438500.0,35.7055,35.9259,34.8086,35.5687,438500.0
2013-02-20 10:00:00,46.82,46.82,46.54,46.62,468500.0,35.5839,35.5839,35.3711,35.4319,468500.0
2013-02-20 10:30:00,46.6,46.63,46.45,46.54,218700.0,35.4167,35.4395,35.3027,35.3711,218700.0
2013-02-20 11:00:00,46.53,46.63,46.42,46.55,147300.0,35.3635,35.4395,35.2799,35.3787,147300.0
2013-02-20 11:30:00,46.56,46.57,46.4,46.5,100100.0,35.3863,35.3939,35.2647,35.3407,100100.0
2013-02-20 12:00:00,46.51,46.51,46.34,46.34,153300.0,35.3483,35.3483,35.2191,35.2191,153300.0
2013-02-20 12:30:00,46.33,46.34,46.18,46.28,169900.0,35.2115,35.2191,35.0975,35.1735,169900.0
2013-02-20 13:00:00,46.28,46.31,46.18,46.2,118700.0,35.1735,35.1963,35.0975,35.1127,118700.0
2013-02-20 13:30:00,46.2,46.24,45.94,46.01,228800.0,35.1127,35.1431,34.915,34.9683,228800.0
2013-02-20 14:00:00,46.01,46.14,45.91,46.08,311800.0,34.9683,35.0671,34.8922,35.0215,311800.0
2013-02-20 14:30:00,46.07,46.07,45.76,45.89,258600.0,35.0139,35.0139,34.7782,34.877,258600.0
2013-02-20 15:00:00,45.89,45.93,45.76,45.89,209400.0,34.877,34.9074,34.7782,34.877,209400.0
2013-02-20 15:30:00,45.88,46.01,45.78,45.78,449700.0,34.8694,34.9683,34.7934,34.7934,449700.0
2013-02-21 09:30:00,45.7,45.77,45.09,45.37,379600.0,34.7326,34.7858,34.269,34.4818,379600.0
2013-02-21 10:00:00,45.33,45.36,45.13,45.35,178000.0,34.4514,34.4742,34.2994,34.4666,178000.0
2013-02-21 10:30:00,45.35,45.42,45.23,45.4,188100.0,34.4666,34.5198,34.3754,34.5046,188100.0
2013-02-21 11:00:00,45.39,45.45,45.31,45.31,109900.0,34.497,34.5426,34.4362,34.4362,109900.0
2013-02-21 11:30:00,45.3,45.3,45.15,45.18,196100.0,34.4286,34.4286,34.3146,34.3374,196100.0
2013-02-21 12:00:00,45.19,45.19,45.01,45.02,158900.0,34.345,34.345,34.2082,34.2158,158900.0
2013-02-21 12:30:00,45.03,45.19,45.03,45.14,150500.0,34.2234,34.345,34.2234,34.307,150500.0
2013-02-21 13:00:00,45.15,45.21,45.01,45.01,137400.0,34.3146,34.3602,34.2082,34.2082,137400.0
2013-02-21 13:30:00,45.01,45.09,44.94,44.99,238900.0,34.2082,34.269,34.155,34.193,238900.0
2013-02-21 14:00:00,44.99,45.0,44.84,45.0,154600.0,34.193,34.2006,34.079,34.2006,154600.0
2013-02-21 14:30:00,45.0,45.01,44.92,45.0,192300.0,34.2006,34.2082,34.1398,34.2006,192300.0
2013-02-21 15:00:00,45.01,45.23,45.0,45.2,284200.0,34.2082,34.3754,34.2006,34.3526,284200.0
2013-02-21 15:30:00,45.2,45.27,45.08,45.12,361400.0,34.3526,34.4058,34.2614,34.2918,361400.0
2013-02-22 09:30:00,45.19,45.89,45.19,45.61,265500.0,34.345,34.877,34.345,34.6642,265500.0
2013-02-22 10:00:00,45.62,45.8,45.51,45.61,168600.0,34.6718,34.8086,34.5882,34.6642,168600.0
2013-02-22 10:30:00,45.62,45.64,45.49,45.49,191300.0,34.6718,34.687,34.573,34.573,191300.0
2013-02-22 11:00:00,45.49,45.54,45.38,45.52,149000.0,34.573,34.611,34.4894,34.5958,149000.0
2013-02-22 11:30:00,45.52,45.6,45.48,45.58,163300.0,34.5958,34.6566,34.5654,34.6414,163300.0
2013-02-22 12:00:00,45.57,45.63,45.51,45.55,116100.0,34.6338,34.6794,34.5882,34.6186,116100.0
2013-02-22 12:30:00,45.55,45.78,45.55,45.7,148200.0,34.6186,34.7934,34.6186,34.7326,148200.0
2013-02-22 13:00:00,45.7,45.73,45.53,45.55,126300.0,34.7326,34.7554,34.6034,34.6186,126300.0
2013-02-22 13:30:00,45.55,45.58,45.49,45.51,102800.0,34.6186,34.6414,34.573,34.5882,102800.0
2013-02-22 14:00:00,45.51,45.52,45.42,45.45,106300.0,34.5882,34.5958,34.5198,34.5426,106300.0
2013-02-22 14:30:00,45.45,45.5,45.42,45.48,85400.0,34.5426,34.5806,34.5198,34.5654,85400.0
2013-02-22 15:00:00,45.48,45.52,45.46,45.51,107100.0,34.5654,34.5958,34.5502,34.5882,107100.0
2013-02-22 15:30:00,45.51,45.53,45.46,45.51,416700.0,34.5882,34.6034,34.5502,34.5882,416700.0
2013-02-25 09:30:00,46.11,46.27,45.78,45.93,321800.0,35.0443,35.1659,34.7934,34.9074,321800.0
2013-02-25 10:00:00,45.93,46.07,45.64,45.69,230200.0,34.9074,35.0139,34.687,34.725,230200.0
2013-02-25 10:30:00,45.7,45.83,45.42,45.57,235100.0,34.7326,34.8314,34.5198,34.6338,235100.0
2013-02-25 11:00:00,45.56,45.82,45.48,45.7,231900.0,34.6262,34.8238,34.5654,34.7326,231900.0
2013-02-25 11:30:00,45.71,45.71,45.3,45.37,138000.0,34.7402,34.7402,34.4286,34.4818,138000.0
2013-02-25 12:00:00,45.37,45.55,45.32,45.52,110000.0,34.4818,34.6186,34.4438,34.5958,110000.0
2013-02-25 12:30:00,45.53,45.79,45.44,45.69,108500.0,34.6034,34.801,34.535,34.725,108500.0
2013-02-25 13:00:00,45.69,45.69,45.49,45.54,91700.0,34.725,34.725,34.573,34.611,91700.0
2013-02-25 13:30:00,45.54,45.55,45.33,45.38,113900.0,34.611,34.6186,34.4514,34.4894,113900.0
2013-02-25 14:00:00,45.37,45.38,45.25,45.33,116600.0,34.4818,34.4894,34.3906,34.4514,116600.0
2013-02-25 14:30:00,45.34,45.42,45.23,45.31,103100.0,34.459,34.5198,34.3754,34.4362,103100.0
2013-02-25 15:00:00,45.32,45.36,45.06,45.1,154600.0,34.4438,34.4742,34.2462,34.2766,154600.0
2013-02-25 15:30:00,45.1,45.12,44.75,44.77,484600.0,34.2766,34.2918,34.0106,34.0258,484600.0
2013-02-26 09:30:00,44.92,45.18,44.72,45.17,206600.0,34.1398,34.3374,33.9878,34.3298,206600.0
2013-02-26 10:00:00,45.18,45.31,45.03,45.12,404600.0,34.3374,34.4362,34.2234,34.2918,404600.0
2013-02-26 10:30:00,45.11,45.13,44.91,44.98,364600.0,34.2842,34.2994,34.1322,34.1854,364600.0
2013-02-26 11:00:00,44.98,45.0,44.77,44.79,312900.0,34.1854,34.2006,34.0258,34.041,312900.0
2013-02-26 11:30:00,44.79,44.86,44.65,44.76,217700.0,34.041,34.0942,33.9346,34.0182,217700.0
2013-02-26 12:00:00,44.77,44.87,44.72,44.81,127900.0,34.0258,34.1018,33.9878,34.0562,127900.0
2013-02-26 12:30:00,44.81,44.86,44.76,44.8,334200.0,34.0562,34.0942,34.0182,34.0486,334200.0
2013-02-26 13:00:00,44.81,44.87,44.67,44.71,404800.0,34.0562,34.1018,33.9498,33.9802,404800.0
2013-02-26 13:30:00,44.72,44.76,44.68,44.69,459800.0,33.9878,34.0182,33.9574,33.965,459800.0
2013-02-26 14:00:00,44.69,44.91,44.67,44.86,180200.0,33.965,34.1322,33.9498,34.0942,180200.0
2013-02-26 14:30:00,44.86,44.91,44.73,44.81,130200.0,34.0942,34.1322,33.9954,34.0562,130200.0
2013-02-26 15:00:00,44.82,44.87,44.72,44.8,222100.0,34.0638,34.1018,33.9878,34.0486,222100.0
2013-02-26 15:30:00,44.82,45.02,44.77,44.99,713700.0,34.0638,34.2158,34.0258,34.193,713700.0
2013-02-27 09:30:00,44.55,44.88,44.31,44.82,271600.0,34.1123,34.365,33.9285,34.319,271600.0
2013-02-27 10:00:00,44.82,45.1,44.74,45.03,181300.0,34.319,34.5334,34.2578,34.4798,181300.0
2013-02-27 10:30:00,45.03,45.23,45.03,45.15,153100.0,34.4798,34.633,34.4798,34.5717,153100.0
2013-02-27 11:00:00,45.16,45.38,45.16,45.38,158900.0,34.5794,34.7478,34.5794,34.7478,158900.0
2013-02-27 11:30:00,45.38,45.48,45.35,45.41,106600.0,34.7478,34.8244,34.7249,34.7708,106600.0
2013-02-27 12:00:00,45.41,45.48,45.31,45.46,83500.0,34.7708,34.8244,34.6942,34.8091,83500.0
2013-02-27 12:30:00,45.46,45.52,45.32,45.38,161900.0,34.8091,34.855,34.7019,34.7478,161900.0
2013-02-27 13:00:00,45.39,45.42,45.3,45.38,82300.0,34.7555,34.7785,34.6866,34.7478,82300.0
2013-02-27 13:30:00,45.4,45.44,45.34,45.39,85600.0,34.7632,34.7938,34.7172,34.7555,85600.0
2013-02-27 14:00:00,45.4,45.56,45.39,45.5,111700.0,34.7632,34.8857,34.7555,34.8397,111700.0
2013-02-27 14:30:00,45.5,45.54,45.41,45.52,133700.0,34.8397,34.8704,34.7708,34.855,133700.0
2013-02-27 15:00:00,45.52,45.59,45.45,45.52,161800.0,34.855,34.9086,34.8014,34.855,161800.0
2013-02-27 15:30:00,45.51,45.62,45.37,45.37,293400.0,34.8474,34.9316,34.7402,34.7402,293400.0
2013-02-28 09:30:00,45.28,45.76,43.68,45.6,183500.0,34.6713,35.0388,33.4461,34.9163,183500.0
2013-02-28 10:00:00,45.61,45.82,45.57,45.65,245400.0,34.924,35.0848,34.8933,34.9546,245400.0
2013-02-28 10:30:00,45.65,45.69,45.32,45.34,229400.0,34.9546,34.9852,34.7019,34.7172,229400.0
2013-02-28 11:00:00,45.33,45.59,45.31,45.58,139100.0,34.7096,34.9086,34.6942,34.901,139100.0
2013-02-28 11:30:00,45.58,45.59,45.39,45.41,96700.0,34.901,34.9086,34.7555,34.7708,96700.0
2013-02-28 12:00:00,45.41,45.45,45.32,45.43,141200.0,34.7708,34.8014,34.7019,34.7861,141200.0
2013-02-28 12:30:00,45.44,45.52,45.43,45.46,67800.0,34.7938,34.855,34.7861,34.8091,67800.0
2013-02-28 13:00:00,45.46,45.66,45.43,45.65,134300.0,34.8091,34.9622,34.7861,34.9546,134300.0
2013-02-28 13:30:00,45.65,45.69,45.57,45.63,93200.0,34.9546,34.9852,34.8933,34.9393,93200.0
2013-02-28 14:00:00,45.64,45.64,45.59,45.63,76700.0,34.9469,34.9469,34.9086,34.9393,76700.0
2013-02-28 14:30:00,45.64,45.67,45.43,45.44,223100.0,34.9469,34.9699,34.7861,34.7938,223100.0
2013-02-28 15:00:00,45.44,45.44,45.23,45.34,207500.0,34.7938,34.7938,34.633,34.7172,207500.0
2013-02-28 15:30:00,45.34,45.37,45.21,45.21,351900.0,34.7172,34.7402,34.6177,34.6177,351900.0
2013-03-01 09:30:00,45.0,45.08,44.41,44.54,248400.0,34.4569,34.5181,34.0051,34.1047,248400.0
2013-03-01 10:00:00,44.54,44.87,44.54,44.78,296000.0,34.1047,34.3573,34.1047,34.2884,296000.0
2013-03-01 10:30:00,44.79,45.22,44.78,45.22,199200.0,34.2961,34.6253,34.2884,34.6253,199200.0
2013-03-01 11:00:00,45.22,45.32,45.08,45.12,112000.0,34.6253,34.7019,34.5181,34.5488,112000.0
2013-03-01 11:30:00,45.12,45.21,45.03,45.19,136300.0,34.5488,34.6177,34.4798,34.6024,136300.0
2013-03-01 12:00:00,45.21,45.44,45.21,45.32,96900.0,34.6177,34.7938,34.6177,34.7019,96900.0
2013-03-01 12:30:00,45.32,45.38,45.23,45.34,71400.0,34.7019,34.7478,34.633,34.7172,71400.0
2013-03-01 13:00:00,45.35,45.4,45.31,45.32,99900.0,34.7249,34.7632,34.6942,34.7019,99900.0
2013-03-01 13:30:00,45.33,45.35,45.2,45.34,80800.0,34.7096,34.7249,34.61,34.7172,80800.0
2013-03-01 14:00:00,45.32,45.4,45.15,45.18,176500.0,34.7019,34.7632,34.5717,34.5947,176500.0
2013-03-01 14:30:00,45.17,45.27,45.11,45.2,121000.0,34.587,34.6636,34.5411,34.61,121000.0
2013-03-01 15:00:00,45.2,45.23,45.15,45.18,113500.0,34.61,34.633,34.5717,34.5947,113500.0
2013-03-01 15:30:00,45.17,45.27,45.08,45.24,335700.0,34.587,34.6636,34.5181,34.6406,335700.0
2013-03-04 09:30:00,45.3,45.32,44.89,45.11,282300.0,34.6866,34.7019,34.3726,34.5411,282300.0
2013-03-04 10:00:00,45.1,45.22,44.98,45.07,150100.0,34.5334,34.6253,34.4416,34.5105,150100.0
2013-03-04 10:30:00,45.06,45.23,44.95,45.15,121400.0,34.5028,34.633,34.4186,34.5717,121400.0
2013-03-04 11:00:00,45.15,45.34,45.13,45.32,107800.0,34.5717,34.7172,34.5564,34.7019,107800.0
2013-03-04 11:30:00,45.33,45.33,45.23,45.29,89900.0,34.7096,34.7096,34.633,34.6789,89900.0
2013-03-04 12:00:00,45.3,45.31,44.98,44.98,87900.0,34.6866,34.6942,34.4416,34.4416,87900.0
2013-03-04 12:30:00,44.98,45.08,44.91,45.08,84100.0,34.4416,34.5181,34.388,34.5181,84100.0
2013-03-04 13:00:00,45.07,45.34,44.97,45.3,137400.0,34.5105,34.7172,34.4339,34.6866,137400.0
2013-03-04 13:30:00,45.32,45.34,45.19,45.22,110000.0,34.7019,34.7172,34.6024,34.6253,110000.0
2013-03-04 14:00:00,45.22,45.25,45.1,45.23,163200.0,34.6253,34.6483,34.5334,34.633,163200.0
2013-03-04 14:30:00,45.24,45.27,45.16,45.24,110100.0,34.6406,34.6636,34.5794,34.6406,110100.0
2013-03-04 15:00:00,45.23,45.23,45.12,45.15,129900.0,34.633,34.633,34.5488,34.5717,129900.0
2013-03-04 15:30:00,45.16,45.29,45.16,45.29,234600.0,34.5794,34.6789,34.5794,34.6789,234600.0
2013-03-05 09:30:00,45.62,45.89,45.5,45.74,125400.0,34.9316,35.1384,34.8397,35.0235,125400.0
2013-03-05 10:00:00,45.74,45.77,45.56,45.7,223500.0,35.0235,35.0465,34.8857,34.9929,223500.0
2013-03-05 10:30:00,45.7,45.93,45.7,45.77,125600.0,34.9929,35.169,34.9929,35.0465,125600.0
2013-03-05 11:00:00,45.77,45.83,45.7,45.77,60600.0,35.0465,35.0924,34.9929,35.0465,60600.0
2013-03-05 11:30:00,45.77,45.84,45.7,45.81,60000.0,35.0465,35.1001,34.9929,35.0771,60000.0
2013-03-05 12:00:00,45.81,45.84,45.69,45.75,37300.0,35.0771,35.1001,34.9852,35.0312,37300.0
2013-03-05 12:30:00,45.74,45.78,45.68,45.71,43800.0,35.0235,35.0541,34.9776,35.0005,43800.0
2013-03-05 13:00:00,45.71,45.73,45.64,45.68,70500.0,35.0005,35.0158,34.9469,34.9776,70500.0
2013-03-05 13:30:00,45.68,45.75,45.64,45.66,74400.0,34.9776,35.0312,34.9469,34.9622,74400.0
2013-03-05 14:00:00,45.67,45.72,45.64,45.65,49800.0,34.9699,35.0082,34.9469,34.9546,49800.0
2013-03-05 14:30:00,45.66,45.73,45.61,45.69,68300.0,34.9622,35.0158,34.924,34.9852,68300.0
2013-03-05 15:00:00,45.69,45.74,45.63,45.66,114300.0,34.9852,35.0235,34.9393,34.9622,114300.0
2013-03-05 15:30:00,45.66,45.8,45.63,45.78,244800.0,34.9622,35.0694,34.9393,35.0541,244800.0
2013-03-06 09:30:00,45.83,46.19,45.8,46.11,186200.0,35.0924,35.3681,35.0694,35.3068,186200.0
2013-03-06 10:00:00,46.11,46.11,45.9,45.94,134800.0,35.3068,35.3068,35.146,35.1766,134800.0
2013-03-06 10:30:00,45.95,46.04,45.82,45.85,197700.0,35.1843,35.2532,35.0848,35.1077,197700.0
2013-03-06 11:00:00,45.84,45.97,45.83,45.92,104200.0,35.1001,35.1996,35.0924,35.1613,104200.0
2013-03-06 11:30:00,45.92,45.98,45.9,45.9,104600.0,35.1613,35.2073,35.146,35.146,104600.0
2013-03-06 12:00:00,45.89,45.94,45.84,45.92,114000.0,35.1384,35.1766,35.1001,35.1613,114000.0
2013-03-06 12:30:00,45.91,46.04,45.91,45.98,74600.0,35.1537,35.2532,35.1537,35.2073,74600.0
2013-03-06 13:00:00,45.99,46.08,45.96,46.02,90500.0,35.2149,35.2838,35.192,35.2379,90500.0
2013-03-06 13:30:00,46.01,46.09,46.01,46.03,77300.0,35.2302,35.2915,35.2302,35.2456,77300.0
2013-03-06 14:00:00,46.04,46.08,45.98,46.03,79700.0,35.2532,35.2838,35.2073,35.2456,79700.0
2013-03-06 14:30:00,46.02,46.16,46.02,46.06,115500.0,35.2379,35.3451,35.2379,35.2685,115500.0
2013-03-06 15:00:00,46.06,46.14,46.04,46.12,150800.0,35.2685,35.3298,35.2532,35.3145,150800.0
2013-03-06 15:30:00,46.12,46.14,46.06,46.13,331300.0,35.3145,35.3298,35.2685,35.3221,331300.0
2013-03-07 09:30:00,46.25,46.29,46.0,46.18,186100.0,35.414,35.4446,35.2226,35.3604,186100.0
2013-03-07 10:00:00,46.18,46.22,45.98,46.12,118000.0,35.3604,35.391,35.2073,35.3145,118000.0
2013-03-07 10:30:00,46.12,46.17,45.84,45.86,127100.0,35.3145,35.3528,35.1001,35.1154,127100.0
2013-03-07 11:00:00,45.86,45.92,45.76,45.78,194600.0,35.1154,35.1613,35.0388,35.0541,194600.0
2013-03-07 11:30:00,45.78,45.91,45.74,45.83,145600.0,35.0541,35.1537,35.0235,35.0924,145600.0
2013-03-07 12:00:00,45.83,45.83,45.77,45.82,73500.0,35.0924,35.0924,35.0465,35.0848,73500.0
2013-03-07 12:30:00,45.82,45.83,45.79,45.83,53100.0,35.0848,35.0924,35.0618,35.0924,53100.0
2013-03-07 13:00:00,45.83,45.83,45.77,45.77,63200.0,35.0924,35.0924,35.0465,35.0465,63200.0
2013-03-07 13:30:00,45.77,45.77,45.67,45.72,161400.0,35.0465,35.0465,34.9699,35.0082,161400.0
2013-03-07 14:00:00,45.72,45.72,45.59,45.69,84900.0,35.0082,35.0082,34.9086,34.9852,84900.0
2013-03-07 14:30:00,45.7,45.73,45.66,45.7,98900.0,34.9929,35.0158,34.9622,34.9929,98900.0
2013-03-07 15:00:00,45.71,45.73,45.62,45.69,222600.0,35.0005,35.0158,34.9316,34.9852,222600.0
2013-03-07 15:30:00,45.7,45.77,45.69,45.7,283500.0,34.9929,35.0465,34.9852,34.9929,283500.0
2013-03-08 09:30:00,45.96,46.27,45.61,45.62,179300.0,35.192,35.4293,34.924,34.9316,179300.0
2013-03-08 10:00:00,45.63,45.7,45.53,45.69,224700.0,34.9393,34.9929,34.8627,34.9852,224700.0
2013-03-08 10:30:00,45.69,45.88,45.69,45.78,158900.0,34.9852,35.1307,34.9852,35.0541,158900.0
2013-03-08 11:00:00,45.78,45.91,45.72,45.89,76100.0,35.0541,35.1537,35.0082,35.1384,76100.0
2013-03-08 11:30:00,45.89,45.92,45.84,45.88,53400.0,35.1384,35.1613,35.1001,35.1307,53400.0
2013-03-08 12:00:00,45.89,45.9,45.79,45.81,47700.0,35.1384,35.146,35.0618,35.0771,47700.0
2013-03-08 12:30:00,45.8,45.89,45.76,45.89,51500.0,35.0694,35.1384,35.0388,35.1384,51500.0
2013-03-08 13:00:00,45.88,45.91,45.83,45.85,53000.0,35.1307,35.1537,35.0924,35.1077,53000.0
2013-03-08 13:30:00,45.85,45.94,45.83,45.9,52800.0,35.1077,35.1766,35.0924,35.146,52800.0
2013-03-08 14:00:00,45.9,45.98,45.9,45.98,74100.0,35.146,35.2073,35.146,35.2073,74100.0
2013-03-08 14:30:00,45.98,45.98,45.91,45.97,84800.0,35.2073,35.2073,35.1537,35.1996,84800.0
2013-03-08 15:00:00,45.97,46.06,45.97,46.0,167300.0,35.1996,35.2685,35.1996,35.2226,167300.0
2013-03-08 15:30:00,46.0,46.09,45.97,46.05,271200.0,35.2226,35.2915,35.1996,35.2609,271200.0
2013-03-11 09:30:00,45.96,46.03,45.9,45.92,82300.0,35.192,35.2456,35.146,35.1613,82300.0
2013-03-11 10:00:00,45.93,45.96,45.8,45.81,46800.0,35.169,35.192,35.0694,35.0771,46800.0
2013-03-11 10:30:00,45.82,45.93,45.79,45.93,75900.0,35.0848,35.169,35.0618,35.169,75900.0
2013-03-11 11:00:00,45.94,46.0,45.9,45.95,72700.0,35.1766,35.2226,35.146,35.1843,72700.0
2013-03-11 11:30:00,45.96,46.13,45.95,46.13,89500.0,35.192,35.3221,35.1843,35.3221,89500.0
2013-03-11 12:00:00,46.14,46.25,46.14,46.22,159600.0,35.3298,35.414,35.3298,35.391,159600.0
2013-03-11 12:30:00,46.22,46.24,46.14,46.23,94300.0,35.391,35.4064,35.3298,35.3987,94300.0
2013-03-11 13:00:00,46.23,46.34,46.21,46.34,113600.0,35.3987,35.4829,35.3834,35.4829,113600.0
2013-03-11 13:30:00,46.34,46.4,46.28,46.32,107700.0,35.4829,35.5289,35.437,35.4676,107700.0
2013-03-11 14:00:00,46.31,46.44,46.3,46.39,154300.0,35.46,35.5595,35.4523,35.5212,154300.0
2013-03-11 14:30:00,46.38,46.4,46.31,46.38,115000.0,35.5136,35.5289,35.46,35.5136,115000.0
2013-03-11 15:00:00,46.38,46.43,46.33,46.38,189300.0,35.5136,35.5518,35.4753,35.5136,189300.0
2013-03-11 15:30:00,46.38,46.45,46.34,46.44,298600.0,35.5136,35.5672,35.4829,35.5595,298600.0
2013-03-12 09:30:00,46.44,46.58,46.22,46.53,159700.0,35.5595,35.6667,35.391,35.6284,159700.0
2013-03-12 10:00:00,46.54,46.64,46.48,46.57,103600.0,35.6361,35.7126,35.5901,35.659,103600.0
2013-03-12 10:30:00,46.57,46.62,46.43,46.58,86200.0,35.659,35.6973,35.5518,35.6667,86200.0
2013-03-12 11:00:00,46.58,46.58,46.31,46.32,136400.0,35.6667,35.6667,35.46,35.4676,136400.0
2013-03-12 11:30:00,46.32,46.48,46.26,46.43,115000.0,35.4676,35.5901,35.4217,35.5518,115000.0
2013-03-12 12:00:00,46.43,46.43,46.2,46.23,101000.0,35.5518,35.5518,35.3757,35.3987,101000.0
2013-03-12 12:30:00,46.22,46.31,46.15,46.31,112300.0,35.391,35.46,35.3374,35.46,112300.0
2013-03-12 13:00:00,46.32,46.32,46.26,46.29,72800.0,35.4676,35.4676,35.4217,35.4446,72800.0
2013-03-12 13:30:00,46.29,46.35,46.18,46.21,93800.0,35.4446,35.4906,35.3604,35.3834,93800.0
2013-03-12 14:00:00,46.21,46.27,46.17,46.2,106400.0,35.3834,35.4293,35.3528,35.3757,106400.0
2013-03-12 14:30:00,46.2,46.3,46.19,46.26,78800.0,35.3757,35.4523,35.3681,35.4217,78800.0
2013-03-12 15:00:00,46.26,46.45,46.26,46.4,141700.0,35.4217,35.5672,35.4217,35.5289,141700.0
2013-03-12 15:30:00,46.4,46.52,46.38,46.49,281500.0,35.5289,35.6208,35.5136,35.5978,281500.0
2013-03-13 09:30:00,46.41,46.56,46.26,46.35,147100.0,35.5365,35.6514,35.4217,35.4906,147100.0
2013-03-13 10:00:00,46.35,46.42,46.23,46.41,120100.0,35.4906,35.5442,35.3987,35.5365,120100.0
2013-03-13 10:30:00,46.4,46.6,46.35,46.6,86400.0,35.5289,35.682,35.4906,35.682,86400.0
2013-03-13 11:00:00,46.61,46.63,46.41,46.41,103500.0,35.6897,35.705,35.5365,35.5365,103500.0
2013-03-13 11:30:00,46.4,46.4,46.21,46.25,101400.0,35.5289,35.5289,35.3834,35.414,101400.0
2013-03-13 12:00:00,46.26,46.47,46.26,46.47,74300.0,35.4217,35.5825,35.4217,35.5825,74300.0
2013-03-13 12:30:00,46.46,46.54,46.46,46.49,99800.0,35.5748,35.6361,35.5748,35.5978,99800.0
2013-03-13 13:00:00,46.5,46.51,46.43,46.45,98900.0,35.6054,35.6131,35.5518,35.5672,98900.0
2013-03-13 13:30:00,46.45,46.54,46.45,46.54,56600.0,35.5672,35.6361,35.5672,35.6361,56600.0
2013-03-13 14:00:00,46.54,46.58,46.5,46.54,159000.0,35.6361,35.6667,35.6054,35.6361,159000.0
2013-03-13 14:30:00,46.54,46.61,46.53,46.58,104900.0,35.6361,35.6897,35.6284,35.6667,104900.0
2013-03-13 15:00:00,46.58,46.62,46.47,46.51,249300.0,35.6667,35.6973,35.5825,35.6131,249300.0
2013-03-13 15:30:00,46.52,46.55,46.47,46.48,347400.0,35.6208,35.6437,35.5825,35.5901,347400.0
2013-03-14 09:30:00,46.65,47.0,46.57,46.9,209700.0,35.7203,35.9883,35.659,35.9117,209700.0
2013-03-14 10:00:00,46.91,46.94,46.63,46.7,212000.0,35.9194,35.9424,35.705,35.7586,212000.0
2013-03-14 10:30:00,46.71,46.74,46.66,46.69,98400.0,35.7662,35.7892,35.728,35.7509,98400.0
2013-03-14 11:00:00,46.69,46.72,46.56,46.56,72800.0,35.7509,35.7739,35.6514,35.6514,72800.0
2013-03-14 11:30:00,46.57,46.66,46.56,46.62,83000.0,35.659,35.728,35.6514,35.6973,83000.0
2013-03-14 12:00:00,46.62,46.69,46.61,46.62,52400.0,35.6973,35.7509,35.6897,35.6973,52400.0
2013-03-14 12:30:00,46.63,46.7,46.61,46.64,55500.0,35.705,35.7586,35.6897,35.7126,55500.0
2013-03-14 13:00:00,46.64,46.66,46.57,46.57,66400.0,35.7126,35.728,35.659,35.659,66400.0
2013-03-14 13:30:00,46.57,46.59,46.51,46.54,90000.0,35.659,35.6744,35.6131,35.6361,90000.0
2013-03-14 14:00:00,46.54,46.61,46.5,46.5,171300.0,35.6361,35.6897,35.6054,35.6054,171300.0
2013-03-14 14:30:00,46.51,46.58,46.51,46.56,70500.0,35.6131,35.6667,35.6131,35.6514,70500.0
2013-03-14 15:00:00,46.56,46.59,46.51,46.52,110400.0,35.6514,35.6744,35.6131,35.6208,110400.0
2013-03-14 15:30:00,46.52,46.58,46.47,46.5,402800.0,35.6208,35.6667,35.5825,35.6054,402800.0
2013-03-15 09:30:00,46.33,46.53,45.64,45.65,1087900.0,35.4753,35.6284,34.9469,34.9546,1087900.0
2013-03-15 10:00:00,45.65,45.66,45.5,45.62,278700.0,34.9546,34.9622,34.8397,34.9316,278700.0
2013-03-15 10:30:00,45.62,45.78,45.58,45.63,212700.0,34.9316,35.0541,34.901,34.9393,212700.0
2013-03-15 11:00:00,45.63,45.83,45.62,45.79,149400.0,34.9393,35.0924,34.9316,35.0618,149400.0
2013-03-15 11:30:00,45.79,45.88,45.79,45.82,100700.0,35.0618,35.1307,35.0618,35.0848,100700.0
2013-03-15 12:00:00,45.82,45.82,45.71,45.74,151100.0,35.0848,35.0848,35.0005,35.0235,151100.0
2013-03-15 12:30:00,45.74,45.82,45.66,45.68,147400.0,35.0235,35.0848,34.9622,34.9776,147400.0
2013-03-15 13:00:00,45.68,45.68,45.6,45.61,55400.0,34.9776,34.9776,34.9163,34.924,55400.0
2013-03-15 13:30:00,45.61,45.68,45.59,45.59,81300.0,34.924,34.9776,34.9086,34.9086,81300.0
2013-03-15 14:00:00,45.59,45.61,45.39,45.44,167100.0,34.9086,34.924,34.7555,34.7938,167100.0
2013-03-15 14:30:00,45.44,45.51,45.41,45.44,134700.0,34.7938,34.8474,34.7708,34.7938,134700.0
2013-03-15 15:00:00,45.45,45.54,45.42,45.42,166300.0,34.8014,34.8704,34.7785,34.7785,166300.0
2013-03-15 15:30:00,45.42,45.58,45.42,45.57,567700.0,34.7785,34.901,34.7785,34.8933,567700.0
2013-03-18 09:30:00,45.25,45.33,44.77,45.21,144400.0,34.6483,34.7096,34.2808,34.6177,144400.0
2013-03-18 10:00:00,45.21,45.35,45.1,45.34,142600.0,34.6177,34.7249,34.5334,34.7172,142600.0
2013-03-18 10:30:00,45.34,45.34,45.03,45.03,129200.0,34.7172,34.7172,34.4798,34.4798,129200.0
2013-03-18 11:00:00,45.03,45.19,45.02,45.14,119700.0,34.4798,34.6024,34.4722,34.5641,119700.0
2013-03-18 11:30:00,45.15,45.22,45.14,45.21,103700.0,34.5717,34.6253,34.5641,34.6177,103700.0
2013-03-18 12:00:00,45.21,45.32,45.16,45.19,174800.0,34.6177,34.7019,34.5794,34.6024,174800.0
2013-03-18 12:30:00,45.19,45.21,45.09,45.15,163900.0,34.6024,34.6177,34.5258,34.5717,163900.0
2013-03-18 13:00:00,45.16,45.2,45.09,45.11,78300.0,34.5794,34.61,34.5258,34.5411,78300.0
2013-03-18 13:30:00,45.11,45.13,45.0,45.0,76700.0,34.5411,34.5564,34.4569,34.4569,76700.0
2013-03-18 14:00:00,44.99,45.16,44.98,45.09,134300.0,34.4492,34.5794,34.4416,34.5258,134300.0
2013-03-18 14:30:00,45.09,45.1,44.92,44.93,168000.0,34.5258,34.5334,34.3956,34.4033,168000.0
2013-03-18 15:00:00,44.93,44.98,44.83,44.85,201800.0,34.4033,34.4416,34.3267,34.342,201800.0
2013-03-18 15:30:00,44.85,44.86,44.73,44.85,476700.0,34.342,34.3497,34.2501,34.342,476700.0
2013-03-19 09:30:00,44.98,45.16,44.86,45.07,93100.0,34.4416,34.5794,34.3497,34.5105,93100.0
2013-03-19 10:00:00,45.09,45.16,44.92,44.93,90700.0,34.5258,34.5794,34.3956,34.4033,90700.0
2013-03-19 10:30:00,44.92,44.97,44.83,44.91,87500.0,34.3956,34.4339,34.3267,34.388,87500.0
2013-03-19 11:00:00,44.91,44.99,44.81,44.96,58900.0,34.388,34.4492,34.3114,34.4262,58900.0
2013-03-19 11:30:00,44.96,44.99,44.47,44.49,126100.0,34.4262,34.4492,34.0511,34.0664,126100.0
2013-03-19 12:00:00,44.49,44.67,44.47,44.67,136900.0,34.0664,34.2042,34.0511,34.2042,136900.0
2013-03-19 12:30:00,44.67,44.8,44.62,44.66,57400.0,34.2042,34.3037,34.1659,34.1965,57400.0
2013-03-19 13:00:00,44.66,44.66,44.33,44.41,84300.0,34.1965,34.1965,33.9439,34.0051,84300.0
2013-03-19 13:30:00,44.4,44.51,44.37,44.48,81100.0,33.9975,34.0817,33.9745,34.0587,81100.0
2013-03-19 14:00:00,44.49,44.65,44.49,44.62,106800.0,34.0664,34.1889,34.0664,34.1659,106800.0
2013-03-19 14:30:00,44.62,44.73,44.61,44.64,86200.0,34.1659,34.2501,34.1583,34.1812,86200.0
2013-03-19 15:00:00,44.65,44.94,44.59,44.82,239200.0,34.1889,34.4109,34.1429,34.319,239200.0
2013-03-19 15:30:00,44.81,44.99,44.74,44.91,414400.0,34.3114,34.4492,34.2578,34.388,414400.0
2013-03-20 09:30:00,45.29,45.56,45.15,45.25,152900.0,34.6789,34.8857,34.5717,34.6483,152900.0
2013-03-20 10:00:00,45.25,45.38,45.21,45.3,105700.0,34.6483,34.7478,34.6177,34.6866,105700.0
2013-03-20 10:30:00,45.31,45.37,45.13,45.37,119400.0,34.6942,34.7402,34.5564,34.7402,119400.0
2013-03-20 11:00:00,45.37,45.42,45.28,45.33,87900.0,34.7402,34.7785,34.6713,34.7096,87900.0
2013-03-20 11:30:00,45.33,45.37,45.24,45.28,151300.0,34.7096,34.7402,34.6406,34.6713,151300.0
2013-03-20 12:00:00,45.28,45.37,45.2,45.36,55300.0,34.6713,34.7402,34.61,34.7325,55300.0
2013-03-20 12:30:00,45.36,45.45,45.32,45.4,37100.0,34.7325,34.8014,34.7019,34.7632,37100.0
2013-03-20 13:00:00,45.39,45.48,45.37,45.46,73100.0,34.7555,34.8244,34.7402,34.8091,73100.0
2013-03-20 13:30:00,45.45,45.45,45.35,45.35,56700.0,34.8014,34.8014,34.7249,34.7249,56700.0
2013-03-20 14:00:00,45.34,45.63,45.31,45.6,210400.0,34.7172,34.9393,34.6942,34.9163,210400.0
2013-03-20 14:30:00,45.6,45.67,45.53,45.59,109400.0,34.9163,34.9699,34.8627,34.9086,109400.0
2013-03-20 15:00:00,45.59,45.62,45.5,45.6,146200.0,34.9086,34.9316,34.8397,34.9163,146200.0
2013-03-20 15:30:00,45.59,45.75,45.57,45.66,332300.0,34.9086,35.0312,34.8933,34.9622,332300.0
2013-03-21 09:30:00,45.22,45.39,45.06,45.36,71100.0,34.6253,34.7555,34.5028,34.7325,71100.0
2013-03-21 10:00:00,45.38,45.4,44.9,44.99,130300.0,34.7478,34.7632,34.3803,34.4492,130300.0
2013-03-21 10:30:00,44.99,45.06,44.92,44.98,80100.0,34.4492,34.5028,34.3956,34.4416,80100.0
2013-03-21 11:00:00,44.97,45.01,44.84,44.95,102500.0,34.4339,34.4645,34.3344,34.4186,102500.0
2013-03-21 11:30:00,44.95,45.11,44.93,45.05,64500.0,34.4186,34.5411,34.4033,34.4952,64500.0
2013-03-21 12:00:00,45.05,45.09,44.9,44.93,50100.0,34.4952,34.5258,34.3803,34.4033,50100.0
2013-03-21 12:30:00,44.96,45.01,44.91,44.95,59300.0,34.4262,34.4645,34.388,34.4186,59300.0
2013-03-21 13:00:00,44.95,44.97,44.82,44.82,63400.0,34.4186,34.4339,34.319,34.319,63400.0
2013-03-21 13:30:00,44.82,44.83,44.69,44.71,93200.0,34.319,34.3267,34.2195,34.2348,93200.0
2013-03-21 14:00:00,44.71,44.79,44.56,44.74,147900.0,34.2348,34.2961,34.12,34.2578,147900.0
2013-03-21 14:30:00,44.75,44.83,44.72,44.78,93400.0,34.2655,34.3267,34.2425,34.2884,93400.0
2013-03-21 15:00:00,44.77,44.8,44.67,44.72,125300.0,34.2808,34.3037,34.2042,34.2425,125300.0
2013-03-21 15:30:00,44.72,44.73,44.52,44.54,436500.0,34.2425,34.2501,34.0893,34.1047,436500.0
2013-03-22 09:30:00,44.81,44.95,44.7,44.87,176200.0,34.3114,34.4186,34.2272,34.3573,176200.0
2013-03-22 10:00:00,44.87,44.96,44.86,44.92,157500.0,34.3573,34.4262,34.3497,34.3956,157500.0
2013-03-22 10:30:00,44.91,44.96,44.83,44.9,128300.0,34.388,34.4262,34.3267,34.3803,128300.0
2013-03-22 11:00:00,44.91,44.96,44.84,44.95,168300.0,34.388,34.4262,34.3344,34.4186,168300.0
2013-03-22 11:30:00,44.94,44.98,44.84,44.88,148600.0,34.4109,34.4416,34.3344,34.365,148600.0
2013-03-22 12:00:00,44.89,44.93,44.81,44.88,102000.0,34.3726,34.4033,34.3114,34.365,102000.0
2013-03-22 12:30:00,44.89,44.91,44.8,44.9,63100.0,34.3726,34.388,34.3037,34.3803,63100.0
2013-03-22 13:00:00,44.9,45.16,44.88,45.14,174600.0,34.3803,34.5794,34.365,34.5641,174600.0
2013-03-22 13:30:00,45.13,45.16,44.87,44.88,114300.0,34.5564,34.5794,34.3573,34.365,114300.0
2013-03-22 14:00:00,44.88,44.92,44.78,44.8,123500.0,34.365,34.3956,34.2884,34.3037,123500.0
2013-03-22 14:30:00,44.82,44.84,44.78,44.84,86600.0,34.319,34.3344,34.2884,34.3344,86600.0
2013-03-22 15:00:00,44.84,44.86,44.72,44.76,87900.0,34.3344,34.3497,34.2425,34.2731,87900.0
2013-03-22 15:30:00,44.76,44.9,44.75,44.9,367800.0,34.2731,34.3803,34.2655,34.3803,367800.0
2013-03-25 09:30:00,45.04,45.06,44.88,45.0,154100.0,34.4875,34.5028,34.365,34.4569,154100.0
2013-03-25 10:00:00,45.0,45.03,44.73,44.78,261300.0,34.4569,34.4798,34.2501,34.2884,261300.0
2013-03-25 10:30:00,44.78,44.84,44.59,44.65,92900.0,34.2884,34.3344,34.1429,34.1889,92900.0
2013-03-25 11:00:00,44.65,44.73,44.43,44.52,94200.0,34.1889,34.2501,34.0204,34.0893,94200.0
2013-03-25 11:30:00,44.51,44.7,44.5,44.61,60300.0,34.0817,34.2272,34.074,34.1583,60300.0
2013-03-25 12:00:00,44.61,44.68,44.47,44.47,62300.0,34.1583,34.2119,34.0511,34.0511,62300.0
2013-03-25 12:30:00,44.47,44.6,44.46,44.52,61000.0,34.0511,34.1506,34.0434,34.0893,61000.0
2013-03-25 13:00:00,44.51,44.66,44.37,44.64,92000.0,34.0817,34.1965,33.9745,34.1812,92000.0
2013-03-25 13:30:00,44.63,44.87,44.55,44.8,211300.0,34.1736,34.3573,34.1123,34.3037,211300.0
2013-03-25 14:00:00,44.8,44.88,44.74,44.74,150300.0,34.3037,34.365,34.2578,34.2578,150300.0
2013-03-25 14:30:00,44.74,44.74,44.64,44.67,116800.0,34.2578,34.2578,34.1812,34.2042,116800.0
2013-03-25 15:00:00,44.66,44.67,44.52,44.56,121100.0,34.1965,34.2042,34.0893,34.12,121100.0
2013-03-25 15:30:00,44.55,44.71,44.55,44.63,316500.0,34.1123,34.2348,34.1123,34.1736,316500.0
2013-03-26 09:30:00,44.9,45.2,44.77,45.17,74200.0,34.3803,34.61,34.2808,34.587,74200.0
2013-03-26 10:00:00,45.14,45.25,45.02,45.09,96700.0,34.5641,34.6483,34.4722,34.5258,96700.0
2013-03-26 10:30:00,45.09,45.2,44.99,45.08,85000.0,34.5258,34.61,34.4492,34.5181,85000.0
2013-03-26 11:00:00,45.08,45.22,45.05,45.12,77700.0,34.5181,34.6253,34.4952,34.5488,77700.0
2013-03-26 11:30:00,45.12,45.27,45.12,45.12,61100.0,34.5488,34.6636,34.5488,34.5488,61100.0
2013-03-26 12:00:00,45.12,45.2,45.03,45.13,69900.0,34.5488,34.61,34.4798,34.5564,69900.0
2013-03-26 12:30:00,45.13,45.15,45.05,45.09,117100.0,34.5564,34.5717,34.4952,34.5258,117100.0
2013-03-26 13:00:00,45.09,45.33,45.08,45.31,69500.0,34.5258,34.7096,34.5181,34.6942,69500.0
2013-03-26 13:30:00,45.31,45.38,45.27,45.37,87400.0,34.6942,34.7478,34.6636,34.7402,87400.0
2013-03-26 14:00:00,45.37,45.5,45.37,45.47,132200.0,34.7402,34.8397,34.7402,34.8168,132200.0
2013-03-26 14:30:00,45.47,45.54,45.46,45.54,120800.0,34.8168,34.8704,34.8091,34.8704,120800.0
2013-03-26 15:00:00,45.54,45.72,45.54,45.67,178500.0,34.8704,35.0082,34.8704,34.9699,178500.0
2013-03-26 15:30:00,45.67,45.78,45.66,45.76,340200.0,34.9699,35.0541,34.9622,35.0388,340200.0
2013-03-27 09:30:00,45.3,45.52,45.02,45.22,170100.0,34.6866,34.855,34.4722,34.6253,170100.0
2013-03-27 10:00:00,45.22,45.44,45.11,45.4,175700.0,34.6253,34.7938,34.5411,34.7632,175700.0
2013-03-27 10:30:00,45.41,45.7,45.39,45.61,136700.0,34.7708,34.9929,34.7555,34.924,136700.0
2013-03-27 11:00:00,45.63,45.66,45.56,45.59,63300.0,34.9393,34.9622,34.8857,34.9086,63300.0
2013-03-27 11:30:00,45.6,45.71,45.55,45.57,62500.0,34.9163,35.0005,34.878,34.8933,62500.0
2013-03-27 12:00:00,45.57,45.59,45.49,45.51,40600.0,34.8933,34.9086,34.8321,34.8474,40600.0
2013-03-27 12:30:00,45.51,45.6,45.48,45.58,69600.0,34.8474,34.9163,34.8244,34.901,69600.0
2013-03-27 13:00:00,45.57,45.62,45.49,45.62,70200.0,34.8933,34.9316,34.8321,34.9316,70200.0
2013-03-27 13:30:00,45.62,45.66,45.6,45.64,70200.0,34.9316,34.9622,34.9163,34.9469,70200.0
2013-03-27 14:00:00,45.65,45.81,45.65,45.8,84000.0,34.9546,35.0771,34.9546,35.0694,84000.0
2013-03-27 14:30:00,45.81,45.86,45.74,45.77,96000.0,35.0771,35.1154,35.0235,35.0465,96000.0
2013-03-27 15:00:00,45.78,45.86,45.75,45.85,96900.0,35.0541,35.1154,35.0312,35.1077,96900.0
2013-03-27 15:30:00,45.85,45.87,45.73,45.75,222500.0,35.1077,35.123,35.0158,35.0312,222500.0
2013-03-28 09:30:00,45.56,45.94,45.56,45.91,88600.0,34.8857,35.1766,34.8857,35.1537,88600.0
2013-03-28 10:00:00,45.89,45.94,45.76,45.91,74000.0,35.1384,35.1766,35.0388,35.1537,74000.0
2013-03-28 10:30:00,45.93,46.04,45.86,45.96,129800.0,35.169,35.2532,35.1154,35.192,129800.0
2013-03-28 11:00:00,45.96,45.97,45.82,45.92,62400.0,35.192,35.1996,35.0848,35.1613,62400.0
2013-03-28 11:30:00,45.94,45.97,45.85,45.95,58400.0,35.1766,35.1996,35.1077,35.1843,58400.0
2013-03-28 12:00:00,45.94,45.96,45.84,45.86,76300.0,35.1766,35.192,35.1001,35.1154,76300.0
2013-03-28 12:30:00,45.86,46.04,45.86,46.0,76300.0,35.1154,35.2532,35.1154,35.2226,76300.0
2013-03-28 13:00:00,46.0,46.1,46.0,46.09,85400.0,35.2226,35.2992,35.2226,35.2915,85400.0
2013-03-28 13:30:00,46.09,46.16,46.09,46.15,73000.0,35.2915,35.3451,35.2915,35.3374,73000.0
2013-03-28 14:00:00,46.16,46.27,46.16,46.27,107100.0,35.3451,35.4293,35.3451,35.4293,107100.0
2013-03-28 14:30:00,46.26,46.33,46.22,46.33,98600.0,35.4217,35.4753,35.391,35.4753,98600.0
2013-03-28 15:00:00,46.33,46.43,46.3,46.4,206900.0,35.4753,35.5518,35.4523,35.5289,206900.0
2013-03-28 15:30:00,46.4,46.53,46.37,46.49,415300.0,35.5289,35.6284,35.5059,35.5978,415300.0
2013-04-01 09:30:00,46.28,46.36,46.08,46.26,192300.0,35.437,35.4982,35.2838,35.4217,192300.0
2013-04-01 10:00:00,46.28,46.29,45.99,46.04,240400.0,35.437,35.4446,35.2149,35.2532,240400.0
2013-04-01 10:30:00,46.05,46.09,45.92,45.99,208300.0,35.2609,35.2915,35.1613,35.2149,208300.0
2013-04-01 11:00:00,45.99,46.0,45.81,45.98,136600.0,35.2149,35.2226,35.0771,35.2073,136600.0
2013-04-01 11:30:00,45.97,46.04,45.88,45.92,95100.0,35.1996,35.2532,35.1307,35.1613,95100.0
2013-04-01 12:00:00,45.91,45.94,45.76,45.77,123600.0,35.1537,35.1766,35.0388,35.0465,123600.0
2013-04-01 12:30:00,45.77,45.98,45.69,45.98,138900.0,35.0465,35.2073,34.9852,35.2073,138900.0
2013-04-01 13:00:00,45.97,46.01,45.78,45.84,100700.0,35.1996,35.2302,35.0541,35.1001,100700.0
2013-04-01 13:30:00,45.85,45.87,45.67,45.69,66300.0,35.1077,35.123,34.9699,34.9852,66300.0
2013-04-01 14:00:00,45.7,45.83,45.68,45.68,157000.0,34.9929,35.0924,34.9776,34.9776,157000.0
2013-04-01 14:30:00,45.68,45.69,45.56,45.56,107500.0,34.9776,34.9852,34.8857,34.8857,107500.0
2013-04-01 15:00:00,45.56,45.56,45.4,45.43,277700.0,34.8857,34.8857,34.7632,34.7861,277700.0
2013-04-01 15:30:00,45.42,45.48,45.32,45.41,408000.0,34.7785,34.8244,34.7019,34.7708,408000.0
2013-04-02 09:30:00,45.73,45.76,45.28,45.33,222400.0,35.0158,35.0388,34.6713,34.7096,222400.0
2013-04-02 10:00:00,45.33,45.44,45.21,45.26,224300.0,34.7096,34.7938,34.6177,34.656,224300.0
2013-04-02 10:30:00,45.26,45.33,45.16,45.25,169800.0,34.656,34.7096,34.5794,34.6483,169800.0
2013-04-02 11:00:00,45.26,45.31,45.2,45.2,116700.0,34.656,34.6942,34.61,34.61,116700.0
2013-04-02 11:30:00,45.21,45.22,45.01,45.04,119900.0,34.6177,34.6253,34.4645,34.4875,119900.0
2013-04-02 12:00:00,45.04,45.23,45.01,45.2,175000.0,34.4875,34.633,34.4645,34.61,175000.0
2013-04-02 12:30:00,45.2,45.21,45.11,45.13,40500.0,34.61,34.6177,34.5411,34.5564,40500.0
2013-04-02 13:00:00,45.13,45.13,44.94,44.94,89600.0,34.5564,34.5564,34.4109,34.4109,89600.0
2013-04-02 13:30:00,44.94,45.07,44.94,45.07,108600.0,34.4109,34.5105,34.4109,34.5105,108600.0
2013-04-02 14:00:00,45.06,45.21,45.06,45.14,167600.0,34.5028,34.6177,34.5028,34.5641,167600.0
2013-04-02 14:30:00,45.14,45.21,45.04,45.2,157500.0,34.5641,34.6177,34.4875,34.61,157500.0
2013-04-02 15:00:00,45.19,45.26,45.14,45.17,95400.0,34.6024,34.656,34.5641,34.587,95400.0
2013-04-02 15:30:00,45.17,45.2,45.04,45.2,358200.0,34.587,34.61,34.4875,34.61,358200.0
2013-04-03 09:30:00,44.96,45.19,44.87,45.1,200400.0,34.4262,34.6024,34.3573,34.5334,200400.0
2013-04-03 10:00:00,45.09,45.09,44.87,45.09,140900.0,34.5258,34.5258,34.3573,34.5258,140900.0
2013-04-03 10:30:00,45.08,45.09,44.94,44.97,142000.0,34.5181,34.5258,34.4109,34.4339,142000.0
2013-04-03 11:00:00,44.96,44.97,44.73,44.78,144200.0,34.4262,34.4339,34.2501,34.2884,144200.0
2013-04-03 11:30:00,44.77,44.81,44.68,44.73,86800.0,34.2808,34.3114,34.2119,34.2501,86800.0
2013-04-03 12:00:00,44.72,44.72,44.56,44.56,84600.0,34.2425,34.2425,34.12,34.12,84600.0
2013-04-03 12:30:00,44.56,44.63,44.38,44.43,90400.0,34.12,34.1736,33.9821,34.0204,90400.0
2013-04-03 13:00:00,44.43,44.48,44.29,44.31,124700.0,34.0204,34.0587,33.9132,33.9285,124700.0
2013-04-03 13:30:00,44.3,44.31,44.11,44.13,166600.0,33.9209,33.9285,33.7754,33.7907,166600.0
2013-04-03 14:00:00,44.13,44.23,44.08,44.16,156100.0,33.7907,33.8673,33.7524,33.8137,156100.0
2013-04-03 14:30:00,44.15,44.23,44.09,44.14,191000.0,33.806,33.8673,33.7601,33.7984,191000.0
2013-04-03 15:00:00,44.15,44.18,44.04,44.09,195000.0,33.806,33.829,33.7218,33.7601,195000.0
2013-04-03 15:30:00,44.09,44.13,43.89,44.04,541500.0,33.7601,33.7907,33.6069,33.7218,541500.0
2013-04-04 09:30:00,44.13,44.19,43.88,44.02,205900.0,33.7907,33.8367,33.5993,33.7065,205900.0
2013-04-04 10:00:00,44.03,44.16,43.67,43.7,267300.0,33.7141,33.8137,33.4385,33.4615,267300.0
2013-04-04 10:30:00,43.7,43.95,43.67,43.69,225900.0,33.4615,33.6529,33.4385,33.4538,225900.0
2013-04-04 11:00:00,43.69,43.96,43.69,43.9,156500.0,33.4538,33.6605,33.4538,33.6146,156500.0
2013-04-04 11:30:00,43.89,43.91,43.83,43.89,135100.0,33.6069,33.6223,33.561,33.6069,135100.0
2013-04-04 12:00:00,43.88,43.88,43.67,43.83,169500.0,33.5993,33.5993,33.4385,33.561,169500.0
2013-04-04 12:30:00,43.82,43.85,43.65,43.72,241500.0,33.5533,33.5763,33.4232,33.4768,241500.0
2013-04-04 13:00:00,43.72,43.78,43.69,43.75,128400.0,33.4768,33.5227,33.4538,33.4997,128400.0
2013-04-04 13:30:00,43.74,43.77,43.65,43.67,297600.0,33.4921,33.5151,33.4232,33.4385,297600.0
2013-04-04 14:00:00,43.67,43.71,43.62,43.68,275600.0,33.4385,33.4691,33.4002,33.4461,275600.0
2013-04-04 14:30:00,43.67,43.74,43.65,43.65,179200.0,33.4385,33.4921,33.4232,33.4232,179200.0
2013-04-04 15:00:00,43.66,43.78,43.66,43.68,369400.0,33.4308,33.5227,33.4308,33.4461,369400.0
2013-04-04 15:30:00,43.69,43.78,43.63,43.75,685900.0,33.4538,33.5227,33.4079,33.4997,685900.0
2013-04-05 09:30:00,43.01,43.06,42.45,42.94,476100.0,32.9331,32.9714,32.5043,32.8795,476100.0
2013-04-05 10:00:00,42.92,43.2,42.84,43.2,306500.0,32.8642,33.0786,32.8029,33.0786,306500.0
2013-04-05 10:30:00,43.2,43.53,43.18,43.45,399400.0,33.0786,33.3313,33.0633,33.27,399400.0
2013-04-05 11:00:00,43.45,43.56,43.39,43.43,271200.0,33.27,33.3543,33.2241,33.2547,271200.0
2013-04-05 11:30:00,43.42,43.43,43.28,43.29,305600.0,33.2471,33.2547,33.1399,33.1475,305600.0
2013-04-05 12:00:00,43.29,43.36,43.27,43.29,189100.0,33.1475,33.2011,33.1322,33.1475,189100.0
2013-04-05 12:30:00,43.29,43.4,43.25,43.37,182100.0,33.1475,33.2317,33.1169,33.2088,182100.0
2013-04-05 13:00:00,43.37,43.51,43.35,43.49,139200.0,33.2088,33.316,33.1935,33.3007,139200.0
2013-04-05 13:30:00,43.5,43.53,43.41,43.42,87300.0,33.3083,33.3313,33.2394,33.2471,87300.0
2013-04-05 14:00:00,43.42,43.55,43.37,43.53,117100.0,33.2471,33.3466,33.2088,33.3313,117100.0
2013-04-05 14:30:00,43.53,43.62,43.48,43.6,142400.0,33.3313,33.4002,33.293,33.3849,142400.0
2013-04-05 15:00:00,43.59,43.6,43.47,43.49,157500.0,33.3772,33.3849,33.2853,33.3007,157500.0
2013-04-05 15:30:00,43.5,43.68,43.47,43.6,450900.0,33.3083,33.4461,33.2853,33.3849,450900.0
2013-04-08 09:30:00,43.64,43.73,43.36,43.43,215600.0,33.4155,33.4844,33.2011,33.2547,215600.0
2013-04-08 10:00:00,43.44,43.59,43.35,43.53,187500.0,33.2624,33.3772,33.1935,33.3313,187500.0
2013-04-08 10:30:00,43.56,43.81,43.55,43.77,124200.0,33.3543,33.5457,33.3466,33.5151,124200.0
2013-04-08 11:00:00,43.76,43.81,43.61,43.66,160900.0,33.5074,33.5457,33.3925,33.4308,160900.0
2013-04-08 11:30:00,43.67,43.87,43.67,43.78,117200.0,33.4385,33.5916,33.4385,33.5227,117200.0
2013-04-08 12:00:00,43.79,43.84,43.68,43.72,130500.0,33.5304,33.5687,33.4461,33.4768,130500.0
2013-04-08 12:30:00,43.73,43.79,43.64,43.66,83600.0,33.4844,33.5304,33.4155,33.4308,83600.0
2013-04-08 13:00:00,43.64,43.72,43.62,43.68,148600.0,33.4155,33.4768,33.4002,33.4461,148600.0
2013-04-08 13:30:00,43.68,43.75,43.61,43.74,148200.0,33.4461,33.4997,33.3925,33.4921,148200.0
2013-04-08 14:00:00,43.73,43.89,43.67,43.89,131600.0,33.4844,33.6069,33.4385,33.6069,131600.0
2013-04-08 14:30:00,43.89,43.9,43.78,43.85,170000.0,33.6069,33.6146,33.5227,33.5763,170000.0
2013-04-08 15:00:00,43.85,43.94,43.83,43.85,144400.0,33.5763,33.6452,33.561,33.5763,144400.0
2013-04-08 15:30:00,43.86,44.0,43.8,44.0,398500.0,33.584,33.6912,33.538,33.6912,398500.0
2013-04-09 09:30:00,44.03,44.11,43.73,43.79,158200.0,33.7141,33.7754,33.4844,33.5304,158200.0
2013-04-09 10:00:00,43.83,44.05,43.75,44.05,158700.0,33.561,33.7295,33.4997,33.7295,158700.0
2013-04-09 10:30:00,44.05,44.07,43.72,43.81,136800.0,33.7295,33.7448,33.4768,33.5457,136800.0
2013-04-09 11:00:00,43.82,43.84,43.53,43.62,200900.0,33.5533,33.5687,33.3313,33.4002,200900.0
2013-04-09 11:30:00,43.62,43.79,43.59,43.77,129300.0,33.4002,33.5304,33.3772,33.5151,129300.0
2013-04-09 12:00:00,43.78,43.8,43.63,43.8,69000.0,33.5227,33.538,33.4079,33.538,69000.0
2013-04-09 12:30:00,43.81,43.93,43.81,43.87,155000.0,33.5457,33.6376,33.5457,33.5916,155000.0
2013-04-09 13:00:00,43.87,43.97,43.83,43.95,278800.0,33.5916,33.6682,33.561,33.6529,278800.0
2013-04-09 13:30:00,43.95,44.23,43.94,44.14,157500.0,33.6529,33.8673,33.6452,33.7984,157500.0
2013-04-09 14:00:00,44.14,44.17,44.02,44.13,117100.0,33.7984,33.8213,33.7065,33.7907,117100.0
2013-04-09 14:30:00,44.14,44.16,44.07,44.07,113400.0,33.7984,33.8137,33.7448,33.7448,113400.0
2013-04-09 15:00:00,44.08,44.27,44.05,44.09,292400.0,33.7524,33.8979,33.7295,33.7601,292400.0
2013-04-09 15:30:00,44.1,44.18,44.02,44.07,465700.0,33.7677,33.829,33.7065,33.7448,465700.0
2013-04-10 09:30:00,44.28,44.58,44.04,44.47,140400.0,33.9056,34.1353,33.7218,34.0511,140400.0
2013-04-10 10:00:00,44.47,44.83,44.46,44.59,220000.0,34.0511,34.3267,34.0434,34.1429,220000.0
2013-04-10 10:30:00,44.59,44.82,44.53,44.81,228900.0,34.1429,34.319,34.097,34.3114,228900.0
2013-04-10 11:00:00,44.82,44.87,44.73,44.86,168300.0,34.319,34.3573,34.2501,34.3497,168300.0
2013-04-10 11:30:00,44.86,44.96,44.85,44.85,109500.0,34.3497,34.4262,34.342,34.342,109500.0
2013-04-10 12:00:00,44.86,44.94,44.83,44.88,129600.0,34.3497,34.4109,34.3267,34.365,129600.0
2013-04-10 12:30:00,44.89,45.03,44.87,45.0,79600.0,34.3726,34.4798,34.3573,34.4569,79600.0
2013-04-10 13:00:00,45.0,45.07,44.95,45.06,113900.0,34.4569,34.5105,34.4186,34.5028,113900.0
2013-04-10 13:30:00,45.07,45.08,44.98,45.02,105300.0,34.5105,34.5181,34.4416,34.4722,105300.0
2013-04-10 14:00:00,45.01,45.1,44.95,44.95,104400.0,34.4645,34.5334,34.4186,34.4186,104400.0
2013-04-10 14:30:00,44.94,45.04,44.89,45.0,180400.0,34.4109,34.4875,34.3726,34.4569,180400.0
2013-04-10 15:00:00,45.0,45.02,44.9,44.98,149900.0,34.4569,34.4722,34.3803,34.4416,149900.0
2013-04-10 15:30:00,44.99,45.12,44.94,45.09,383100.0,34.4492,34.5488,34.4109,34.5258,383100.0
2013-04-11 09:30:00,45.14,45.27,44.82,45.19,265000.0,34.5641,34.6636,34.319,34.6024,265000.0
2013-04-11 10:00:00,45.19,45.4,45.19,45.35,180600.0,34.6024,34.7632,34.6024,34.7249,180600.0
2013-04-11 10:30:00,45.34,45.34,45.16,45.24,146900.0,34.7172,34.7172,34.5794,34.6406,146900.0
2013-04-11 11:00:00,45.24,45.36,45.24,45.29,127300.0,34.6406,34.7325,34.6406,34.6789,127300.0
2013-04-11 11:30:00,45.29,45.3,44.95,45.12,103200.0,34.6789,34.6866,34.4186,34.5488,103200.0
2013-04-11 12:00:00,45.11,45.12,44.84,44.85,107200.0,34.5411,34.5488,34.3344,34.342,107200.0
2013-04-11 12:30:00,44.86,45.02,44.86,45.01,110100.0,34.3497,34.4722,34.3497,34.4645,110100.0
2013-04-11 13:00:00,45.01,45.04,44.9,44.91,106600.0,34.4645,34.4875,34.3803,34.388,106600.0
2013-04-11 13:30:00,44.89,44.97,44.83,44.87,120000.0,34.3726,34.4339,34.3267,34.3573,120000.0
2013-04-11 14:00:00,44.87,44.89,44.74,44.88,104600.0,34.3573,34.3726,34.2578,34.365,104600.0
2013-04-11 14:30:00,44.88,44.93,44.78,44.85,138900.0,34.365,34.4033,34.2884,34.342,138900.0
2013-04-11 15:00:00,44.85,45.0,44.85,44.98,173000.0,34.342,34.4569,34.342,34.4416,173000.0
2013-04-11 15:30:00,44.98,45.01,44.84,44.91,413100.0,34.4416,34.4645,34.3344,34.388,413100.0
2013-04-12 09:30:00,44.71,44.83,44.52,44.62,174200.0,34.2348,34.3267,34.0893,34.1659,174200.0
2013-04-12 10:00:00,44.64,44.65,44.3,44.45,310800.0,34.1812,34.1889,33.9209,34.0357,310800.0
2013-04-12 10:30:00,44.44,44.44,44.08,44.18,173100.0,34.0281,34.0281,33.7524,33.829,173100.0
2013-04-12 11:00:00,44.18,44.23,44.09,44.21,253400.0,33.829,33.8673,33.7601,33.852,253400.0
2013-04-12 11:30:00,44.21,44.41,44.12,44.36,190500.0,33.852,34.0051,33.7831,33.9668,190500.0
2013-04-12 12:00:00,44.36,44.36,44.19,44.2,139900.0,33.9668,33.9668,33.8367,33.8443,139900.0
2013-04-12 12:30:00,44.2,44.38,44.19,44.3,160700.0,33.8443,33.9821,33.8367,33.9209,160700.0
2013-04-12 13:00:00,44.31,44.49,44.3,44.41,87600.0,33.9285,34.0664,33.9209,34.0051,87600.0
2013-04-12 13:30:00,44.41,44.5,44.38,44.46,94900.0,34.0051,34.074,33.9821,34.0434,94900.0
2013-04-12 14:00:00,44.46,44.48,44.36,44.36,128600.0,34.0434,34.0587,33.9668,33.9668,128600.0
2013-04-12 14:30:00,44.35,44.45,44.32,44.4,87900.0,33.9592,34.0357,33.9362,33.9975,87900.0
2013-04-12 15:00:00,44.41,44.57,44.4,44.53,152800.0,34.0051,34.1276,33.9975,34.097,152800.0
2013-04-12 15:30:00,44.54,44.6,44.53,44.58,198200.0,34.1047,34.1506,34.097,34.1353,198200.0
2013-04-15 09:30:00,44.41,44.7,44.3,44.5,188500.0,34.0051,34.2272,33.9209,34.074,188500.0
2013-04-15 10:00:00,44.5,44.51,44.13,44.39,167900.0,34.074,34.0817,33.7907,33.9898,167900.0
2013-04-15 10:30:00,44.39,44.62,44.31,44.52,172700.0,33.9898,34.1659,33.9285,34.0893,172700.0
2013-04-15 11:00:00,44.52,44.52,44.27,44.38,134200.0,34.0893,34.0893,33.8979,33.9821,134200.0
2013-04-15 11:30:00,44.38,44.58,44.2,44.23,139000.0,33.9821,34.1353,33.8443,33.8673,139000.0
2013-04-15 12:00:00,44.24,44.37,44.11,44.22,106500.0,33.8749,33.9745,33.7754,33.8596,106500.0
2013-04-15 12:30:00,44.2,44.27,44.11,44.26,180500.0,33.8443,33.8979,33.7754,33.8903,180500.0
2013-04-15 13:00:00,44.26,44.32,44.19,44.29,133900.0,33.8903,33.9362,33.8367,33.9132,133900.0
2013-04-15 13:30:00,44.28,44.32,44.16,44.23,89300.0,33.9056,33.9362,33.8137,33.8673,89300.0
2013-04-15 14:00:00,44.22,44.22,44.01,44.05,120600.0,33.8596,33.8596,33.6988,33.7295,120600.0
2013-04-15 14:30:00,44.05,44.39,44.0,44.05,149000.0,33.7295,33.9898,33.6912,33.7295,149000.0
2013-04-15 15:00:00,44.04,44.21,43.93,44.04,337400.0,33.7218,33.852,33.6376,33.7218,337400.0
2013-04-15 15:30:00,44.04,44.15,43.84,43.85,522400.0,33.7218,33.806,33.5687,33.5763,522400.0
2013-04-16 09:30:00,44.09,44.32,44.04,44.05,239700.0,33.7601,33.9362,33.7218,33.7295,239700.0
2013-04-16 10:00:00,44.05,44.15,43.91,44.07,168700.0,33.7295,33.806,33.6223,33.7448,168700.0
2013-04-16 10:30:00,44.08,44.19,44.05,44.19,113200.0,33.7524,33.8367,33.7295,33.8367,113200.0
2013-04-16 11:00:00,44.18,44.51,44.17,44.43,137900.0,33.829,34.0817,33.8213,34.0204,137900.0
2013-04-16 11:30:00,44.42,44.78,44.42,44.66,99100.0,34.0128,34.2884,34.0128,34.1965,99100.0
2013-04-16 12:00:00,44.65,44.7,44.46,44.53,74500.0,34.1889,34.2272,34.0434,34.097,74500.0
2013-04-16 12:30:00,44.54,44.72,44.51,44.71,75000.0,34.1047,34.2425,34.0817,34.2348,75000.0
2013-04-16 13:00:00,44.71,44.71,44.6,44.65,43300.0,34.2348,34.2348,34.1506,34.1889,43300.0
2013-04-16 13:30:00,44.65,44.7,44.58,44.6,73200.0,34.1889,34.2272,34.1353,34.1506,73200.0
2013-04-16 14:00:00,44.59,44.64,44.51,44.54,86300.0,34.1429,34.1812,34.0817,34.1047,86300.0
2013-04-16 14:30:00,44.54,44.55,44.44,44.45,120400.0,34.1047,34.1123,34.0281,34.0357,120400.0
2013-04-16 15:00:00,44.46,44.62,44.45,44.6,134100.0,34.0434,34.1659,34.0357,34.1506,134100.0
2013-04-16 15:30:00,44.61,44.75,44.6,44.74,437700.0,34.1583,34.2655,34.1506,34.2578,437700.0
2013-04-17 09:30:00,43.53,43.86,42.82,43.15,503000.0,33.3313,33.584,32.7876,33.0403,503000.0
2013-04-17 10:00:00,43.15,43.28,42.56,42.72,573200.0,33.0403,33.1399,32.5885,32.7111,573200.0
2013-04-17 10:30:00,42.71,42.74,42.35,42.38,462800.0,32.7034,32.7264,32.4278,32.4507,462800.0
2013-04-17 11:00:00,42.38,42.63,42.24,42.56,420900.0,32.4507,32.6421,32.3435,32.5885,420900.0
2013-04-17 11:30:00,42.55,43.02,42.53,42.95,233400.0,32.5809,32.9408,32.5656,32.8872,233400.0
2013-04-17 12:00:00,42.96,42.99,42.65,42.73,222800.0,32.8948,32.9178,32.6575,32.7187,222800.0
2013-04-17 12:30:00,42.74,42.9,42.72,42.89,241300.0,32.7264,32.8489,32.7111,32.8412,241300.0
2013-04-17 13:00:00,42.88,43.04,42.85,42.93,211100.0,32.8336,32.9561,32.8106,32.8719,211100.0
2013-04-17 13:30:00,42.92,43.2,42.87,43.07,221600.0,32.8642,33.0786,32.8259,32.9791,221600.0
2013-04-17 14:00:00,43.08,43.25,43.03,43.12,200400.0,32.9867,33.1169,32.9484,33.0173,200400.0
2013-04-17 14:30:00,43.12,43.19,43.02,43.1,306100.0,33.0173,33.0709,32.9408,33.002,306100.0
2013-04-17 15:00:00,43.1,43.14,42.94,42.96,228300.0,33.002,33.0327,32.8795,32.8948,228300.0
2013-04-17 15:30:00,42.96,42.98,42.81,42.84,458600.0,32.8948,32.9101,32.78,32.8029,458600.0
2013-04-18 09:30:00,43.25,43.35,42.72,42.76,187400.0,33.1169,33.1935,32.7111,32.7417,187400.0
2013-04-18 10:00:00,42.77,42.9,42.48,42.87,203900.0,32.7493,32.8489,32.5273,32.8259,203900.0
2013-04-18 10:30:00,42.87,43.15,42.83,43.08,150600.0,32.8259,33.0403,32.7953,32.9867,150600.0
2013-04-18 11:00:00,43.07,43.1,42.69,42.69,158000.0,32.9791,33.002,32.6881,32.6881,158000.0
2013-04-18 11:30:00,42.69,42.77,42.39,42.64,321100.0,32.6881,32.7493,32.4584,32.6498,321100.0
2013-04-18 12:00:00,42.64,42.68,42.47,42.55,192300.0,32.6498,32.6804,32.5196,32.5809,192300.0
2013-04-18 12:30:00,42.56,42.79,42.55,42.68,162300.0,32.5885,32.7647,32.5809,32.6804,162300.0
2013-04-18 13:00:00,42.69,42.79,42.6,42.64,130800.0,32.6881,32.7647,32.6192,32.6498,130800.0
2013-04-18 13:30:00,42.64,42.65,42.49,42.57,123300.0,32.6498,32.6575,32.5349,32.5962,123300.0
2013-04-18 14:00:00,42.57,42.58,42.3,42.41,196000.0,32.5962,32.6039,32.3895,32.4737,196000.0
2013-04-18 14:30:00,42.41,42.49,42.21,42.29,185100.0,32.4737,32.5349,32.3206,32.3818,185100.0
2013-04-18 15:00:00,42.3,42.38,42.16,42.22,241000.0,32.3895,32.4507,32.2823,32.3282,241000.0
2013-04-18 15:30:00,42.23,42.4,42.22,42.34,374800.0,32.3359,32.466,32.3282,32.4201,374800.0
2013-04-19 09:30:00,42.2,42.56,41.81,42.18,527400.0,32.3129,32.5885,32.0143,32.2976,527400.0
2013-04-19 10:00:00,42.19,42.59,42.16,42.25,309400.0,32.3052,32.6115,32.2823,32.3512,309400.0
2013-04-19 10:30:00,42.26,42.5,42.21,42.48,160300.0,32.3588,32.5426,32.3206,32.5273,160300.0
2013-04-19 11:00:00,42.49,42.69,42.35,42.58,244100.0,32.5349,32.6881,32.4278,32.6039,244100.0
2013-04-19 11:30:00,42.58,42.68,42.55,42.59,186600.0,32.6039,32.6804,32.5809,32.6115,186600.0
2013-04-19 12:00:00,42.59,42.62,42.36,42.39,128400.0,32.6115,32.6345,32.4354,32.4584,128400.0
2013-04-19 12:30:00,42.4,42.45,42.28,42.28,114100.0,32.466,32.5043,32.3742,32.3742,114100.0
2013-04-19 13:00:00,42.28,42.31,42.12,42.29,219600.0,32.3742,32.3971,32.2516,32.3818,219600.0
2013-04-19 13:30:00,42.3,42.3,42.17,42.19,109100.0,32.3895,32.3895,32.2899,32.3052,109100.0
2013-04-19 14:00:00,42.19,42.38,42.18,42.31,144600.0,32.3052,32.4507,32.2976,32.3971,144600.0
2013-04-19 14:30:00,42.32,42.35,42.23,42.23,107700.0,32.4048,32.4278,32.3359,32.3359,107700.0
2013-04-19 15:00:00,42.24,42.35,42.23,42.34,119200.0,32.3435,32.4278,32.3359,32.4201,119200.0
2013-04-19 15:30:00,42.34,42.38,42.3,42.35,232000.0,32.4201,32.4507,32.3895,32.4278,232000.0
2013-04-22 09:30:00,42.62,42.62,41.97,42.11,250800.0,32.6345,32.6345,32.1368,32.244,250800.0
2013-04-22 10:00:00,42.1,42.19,41.88,42.17,240000.0,32.2363,32.3052,32.0679,32.2899,240000.0
2013-04-22 10:30:00,42.18,42.4,42.04,42.32,246300.0,32.2976,32.466,32.1904,32.4048,246300.0
2013-04-22 11:00:00,42.33,42.44,42.27,42.42,102100.0,32.4124,32.4967,32.3665,32.4813,102100.0
2013-04-22 11:30:00,42.42,42.63,42.41,42.6,120500.0,32.4813,32.6421,32.4737,32.6192,120500.0
2013-04-22 12:00:00,42.59,42.79,42.52,42.59,82100.0,32.6115,32.7647,32.5579,32.6115,82100.0
2013-04-22 12:30:00,42.59,42.7,42.57,42.61,47000.0,32.6115,32.6957,32.5962,32.6268,47000.0
2013-04-22 13:00:00,42.61,42.71,42.58,42.69,258500.0,32.6268,32.7034,32.6039,32.6881,258500.0
2013-04-22 13:30:00,42.69,42.79,42.64,42.66,72700.0,32.6881,32.7647,32.6498,32.6651,72700.0
2013-04-22 14:00:00,42.67,42.92,42.67,42.85,100400.0,32.6728,32.8642,32.6728,32.8106,100400.0
2013-04-22 14:30:00,42.86,42.91,42.79,42.79,67400.0,32.8183,32.8565,32.7647,32.7647,67400.0
2013-04-22 15:00:00,42.79,42.82,42.65,42.67,225600.0,32.7647,32.7876,32.6575,32.6728,225600.0
2013-04-22 15:30:00,42.66,42.73,42.64,42.67,328300.0,32.6651,32.7187,32.6498,32.6728,328300.0
2013-04-23 09:30:00,42.98,43.49,42.88,43.41,271000.0,32.9101,33.3007,32.8336,33.2394,271000.0
2013-04-23 10:00:00,43.44,43.51,43.21,43.39,233400.0,33.2624,33.316,33.0863,33.2241,233400.0
2013-04-23 10:30:00,43.39,43.43,43.23,43.23,233900.0,33.2241,33.2547,33.1016,33.1016,233900.0
2013-04-23 11:00:00,43.23,43.5,43.23,43.48,161500.0,33.1016,33.3083,33.1016,33.293,161500.0
2013-04-23 11:30:00,43.47,43.62,43.47,43.62,145000.0,33.2853,33.4002,33.2853,33.4002,145000.0
2013-04-23 12:00:00,43.62,43.63,43.45,43.53,116900.0,33.4002,33.4079,33.27,33.3313,116900.0
2013-04-23 12:30:00,43.54,43.55,43.34,43.41,73800.0,33.3389,33.3466,33.1858,33.2394,73800.0
2013-04-23 13:00:00,43.38,43.54,42.85,43.32,300200.0,33.2164,33.3389,32.8106,33.1705,300200.0
2013-04-23 13:30:00,43.31,43.39,43.28,43.36,91100.0,33.1628,33.2241,33.1399,33.2011,91100.0
2013-04-23 14:00:00,43.36,43.41,43.26,43.28,86700.0,33.2011,33.2394,33.1245,33.1399,86700.0
2013-04-23 14:30:00,43.27,43.48,43.19,43.46,114400.0,33.1322,33.293,33.0709,33.2777,114400.0
2013-04-23 15:00:00,43.47,43.49,43.36,43.41,154800.0,33.2853,33.3007,33.2011,33.2394,154800.0
2013-04-23 15:30:00,43.41,43.5,43.39,43.43,280100.0,33.2394,33.3083,33.2241,33.2547,280100.0
2013-04-24 09:30:00,43.66,43.79,43.44,43.72,335300.0,33.4308,33.5304,33.2624,33.4768,335300.0
2013-04-24 10:00:00,43.74,43.79,43.46,43.59,278900.0,33.4921,33.5304,33.2777,33.3772,278900.0
2013-04-24 10:30:00,43.59,43.81,43.59,43.73,153800.0,33.3772,33.5457,33.3772,33.4844,153800.0
2013-04-24 11:00:00,43.75,43.78,43.55,43.75,110300.0,33.4997,33.5227,33.3466,33.4997,110300.0
2013-04-24 11:30:00,43.78,43.79,43.66,43.67,66400.0,33.5227,33.5304,33.4308,33.4385,66400.0
2013-04-24 12:00:00,43.67,43.69,43.58,43.59,74900.0,33.4385,33.4538,33.3696,33.3772,74900.0
2013-04-24 12:30:00,43.59,43.64,43.47,43.52,149400.0,33.3772,33.4155,33.2853,33.3236,149400.0
2013-04-24 13:00:00,43.51,43.59,43.49,43.56,148500.0,33.316,33.3772,33.3007,33.3543,148500.0
2013-04-24 13:30:00,43.56,43.56,43.49,43.51,65100.0,33.3543,33.3543,33.3007,33.316,65100.0
2013-04-24 14:00:00,43.51,43.55,43.46,43.55,731900.0,33.316,33.3466,33.2777,33.3466,731900.0
2013-04-24 14:30:00,43.55,43.56,43.48,43.55,169500.0,33.3466,33.3543,33.293,33.3466,169500.0
2013-04-24 15:00:00,43.54,43.59,43.51,43.55,207300.0,33.3389,33.3772,33.316,33.3466,207300.0
2013-04-24 15:30:00,43.55,43.58,43.44,43.46,260100.0,33.3466,33.3696,33.2624,33.2777,260100.0
2013-04-25 09:30:00,43.97,43.97,43.67,43.89,980700.0,33.6682,33.6682,33.4385,33.6069,980700.0
2013-04-25 10:00:00,43.9,43.96,43.66,43.79,223900.0,33.6146,33.6605,33.4308,33.5304,223900.0
2013-04-25 10:30:00,43.79,43.81,43.73,43.79,184500.0,33.5304,33.5457,33.4844,33.5304,184500.0
2013-04-25 11:00:00,43.8,43.84,43.77,43.8,118200.0,33.538,33.5687,33.5151,33.538,118200.0
2013-04-25 11:30:00,43.8,43.83,43.72,43.72,111800.0,33.538,33.561,33.4768,33.4768,111800.0
2013-04-25 12:00:00,43.74,43.77,43.72,43.76,89300.0,33.4921,33.5151,33.4768,33.5074,89300.0
2013-04-25 12:30:00,43.76,43.77,43.7,43.75,94200.0,33.5074,33.5151,33.4615,33.4997,94200.0
2013-04-25 13:00:00,43.75,43.76,43.64,43.73,2265700.0,33.4997,33.5074,33.4155,33.4844,2265700.0
2013-04-25 13:30:00,43.74,43.74,43.68,43.71,139500.0,33.4921,33.4921,33.4461,33.4691,139500.0
2013-04-25 14:00:00,43.71,43.75,43.66,43.69,152600.0,33.4691,33.4997,33.4308,33.4538,152600.0
2013-04-25 14:30:00,43.69,43.72,43.65,43.7,114800.0,33.4538,33.4768,33.4232,33.4615,114800.0
2013-04-25 15:00:00,43.69,43.7,43.57,43.65,336800.0,33.4538,33.4615,33.3619,33.4232,336800.0
2013-04-25 15:30:00,43.64,43.73,43.6,43.64,489100.0,33.4155,33.4844,33.3849,33.4155,489100.0
2013-04-26 09:30:00,43.59,43.7,43.25,43.65,344200.0,33.3772,33.4615,33.1169,33.4232,344200.0
2013-04-26 10:00:00,43.65,43.66,43.23,43.37,248000.0,33.4232,33.4308,33.1016,33.2088,248000.0
2013-04-26 10:30:00,43.35,43.51,43.31,43.36,101200.0,33.1935,33.316,33.1628,33.2011,101200.0
2013-04-26 11:00:00,43.35,43.43,43.26,43.27,77700.0,33.1935,33.2547,33.1245,33.1322,77700.0
2013-04-26 11:30:00,43.27,43.4,43.26,43.33,140100.0,33.1322,33.2317,33.1245,33.1781,140100.0
2013-04-26 12:00:00,43.32,43.36,43.21,43.28,247100.0,33.1705,33.2011,33.0863,33.1399,247100.0
2013-04-26 12:30:00,43.28,43.38,43.26,43.37,90100.0,33.1399,33.2164,33.1245,33.2088,90100.0
2013-04-26 13:00:00,43.36,43.41,43.34,43.37,75700.0,33.2011,33.2394,33.1858,33.2088,75700.0
2013-04-26 13:30:00,43.39,43.48,43.38,43.46,44800.0,33.2241,33.293,33.2164,33.2777,44800.0
2013-04-26 14:00:00,43.46,43.48,43.35,43.37,68600.0,33.2777,33.293,33.1935,33.2088,68600.0
2013-04-26 14:30:00,43.37,43.41,43.32,43.35,72300.0,33.2088,33.2394,33.1705,33.1935,72300.0
2013-04-26 15:00:00,43.36,43.48,43.36,43.45,87900.0,33.2011,33.293,33.2011,33.27,87900.0
2013-04-26 15:30:00,43.45,43.45,43.3,43.31,261200.0,33.27,33.27,33.1552,33.1628,261200.0
2013-04-29 09:30:00,43.6,43.72,43.39,43.63,111200.0,33.3849,33.4768,33.2241,33.4079,111200.0
2013-04-29 10:00:00,43.6,43.73,43.57,43.7,129100.0,33.3849,33.4844,33.3619,33.4615,129100.0
2013-04-29 10:30:00,43.69,43.7,43.62,43.67,47800.0,33.4538,33.4615,33.4002,33.4385,47800.0
2013-04-29 11:00:00,43.67,43.68,43.59,43.66,55400.0,33.4385,33.4461,33.3772,33.4308,55400.0
2013-04-29 11:30:00,43.67,43.7,43.62,43.66,52300.0,33.4385,33.4615,33.4002,33.4308,52300.0
2013-04-29 12:00:00,43.66,43.74,43.65,43.66,96000.0,33.4308,33.4921,33.4232,33.4308,96000.0
2013-04-29 12:30:00,43.66,43.69,43.59,43.62,68300.0,33.4308,33.4538,33.3772,33.4002,68300.0
2013-04-29 13:00:00,43.63,43.7,43.61,43.7,60700.0,33.4079,33.4615,33.3925,33.4615,60700.0
2013-04-29 13:30:00,43.7,43.77,43.69,43.7,151600.0,33.4615,33.5151,33.4538,33.4615,151600.0
2013-04-29 14:00:00,43.7,43.72,43.67,43.71,127300.0,33.4615,33.4768,33.4385,33.4691,127300.0
2013-04-29 14:30:00,43.7,43.76,43.7,43.74,88800.0,33.4615,33.5074,33.4615,33.4921,88800.0
2013-04-29 15:00:00,43.74,43.76,43.63,43.69,287900.0,33.4921,33.5074,33.4079,33.4538,287900.0
2013-04-29 15:30:00,43.69,43.73,43.6,43.66,209600.0,33.4538,33.4844,33.3849,33.4308,209600.0
2013-04-30 09:30:00,43.56,43.73,43.36,43.53,199300.0,33.3543,33.4844,33.2011,33.3313,199300.0
2013-04-30 10:00:00,43.55,43.7,43.5,43.57,149500.0,33.3466,33.4615,33.3083,33.3619,149500.0
2013-04-30 10:30:00,43.57,43.78,43.53,43.72,68700.0,33.3619,33.5227,33.3313,33.4768,68700.0
2013-04-30 11:00:00,43.73,43.8,43.69,43.72,53000.0,33.4844,33.538,33.4538,33.4768,53000.0
2013-04-30 11:30:00,43.72,43.8,43.71,43.74,82500.0,33.4768,33.538,33.4691,33.4921,82500.0
2013-04-30 12:00:00,43.74,43.78,43.7,43.74,170200.0,33.4921,33.5227,33.4615,33.4921,170200.0
2013-04-30 12:30:00,43.74,43.93,43.72,43.9,78300.0,33.4921,33.6376,33.4768,33.6146,78300.0
2013-04-30 13:00:00,43.9,43.9,43.7,43.73,127800.0,33.6146,33.6146,33.4615,33.4844,127800.0
2013-04-30 13:30:00,43.72,43.88,43.71,43.86,143600.0,33.4768,33.5993,33.4691,33.584,143600.0
2013-04-30 14:00:00,43.87,43.96,43.82,43.93,239800.0,33.5916,33.6605,33.5533,33.6376,239800.0
2013-04-30 14:30:00,43.92,44.0,43.88,44.0,94900.0,33.6299,33.6912,33.5993,33.6912,94900.0
2013-04-30 15:00:00,43.99,43.99,43.86,43.9,78300.0,33.6835,33.6835,33.584,33.6146,78300.0
2013-04-30 15:30:00,43.9,44.04,43.88,43.99,508800.0,33.6146,33.7218,33.5993,33.6835,508800.0
2013-05-01 09:30:00,44.12,44.25,43.66,44.08,284500.0,33.7831,33.8826,33.4308,33.7524,284500.0
2013-05-01 10:00:00,44.09,44.12,43.89,44.02,179100.0,33.7601,33.7831,33.6069,33.7065,179100.0
2013-05-01 10:30:00,44.01,44.35,43.94,44.28,209300.0,33.6988,33.9592,33.6452,33.9056,209300.0
2013-05-01 11:00:00,44.28,44.28,44.09,44.12,105500.0,33.9056,33.9056,33.7601,33.7831,105500.0
2013-05-01 11:30:00,44.12,44.15,43.95,44.14,90700.0,33.7831,33.806,33.6529,33.7984,90700.0
2013-05-01 12:00:00,44.14,44.14,43.95,43.95,97500.0,33.7984,33.7984,33.6529,33.6529,97500.0
2013-05-01 12:30:00,43.95,44.02,43.91,43.92,54900.0,33.6529,33.7065,33.6223,33.6299,54900.0
2013-05-01 13:00:00,43.93,43.99,43.76,43.99,85000.0,33.6376,33.6835,33.5074,33.6835,85000.0
2013-05-01 13:30:00,44.0,44.0,43.86,43.89,52000.0,33.6912,33.6912,33.584,33.6069,52000.0
2013-05-01 14:00:00,43.89,44.07,43.88,44.01,125500.0,33.6069,33.7448,33.5993,33.6988,125500.0
2013-05-01 14:30:00,44.0,44.01,43.88,43.94,88900.0,33.6912,33.6988,33.5993,33.6452,88900.0
2013-05-01 15:00:00,43.94,43.98,43.77,43.81,146200.0,33.6452,33.6759,33.5151,33.5457,146200.0
2013-05-01 15:30:00,43.81,43.91,43.8,43.88,261900.0,33.5457,33.6223,33.538,33.5993,261900.0
2013-05-02 09:30:00,43.96,44.23,43.81,44.03,295400.0,33.6605,33.8673,33.5457,33.7141,295400.0
2013-05-02 10:00:00,44.02,44.23,43.93,44.17,218600.0,33.7065,33.8673,33.6376,33.8213,218600.0
2013-05-02 10:30:00,44.16,44.26,44.13,44.21,153700.0,33.8137,33.8903,33.7907,33.852,153700.0
2013-05-02 11:00:00,44.2,44.33,44.2,44.29,131300.0,33.8443,33.9439,33.8443,33.9132,131300.0
2013-05-02 11:30:00,44.28,44.43,44.28,44.42,167500.0,33.9056,34.0204,33.9056,34.0128,167500.0
2013-05-02 12:00:00,44.41,44.45,44.25,44.3,81600.0,34.0051,34.0357,33.8826,33.9209,81600.0
2013-05-02 12:30:00,44.3,44.34,44.24,44.3,90000.0,33.9209,33.9515,33.8749,33.9209,90000.0
2013-05-02 13:00:00,44.31,44.36,44.29,44.34,111500.0,33.9285,33.9668,33.9132,33.9515,111500.0
2013-05-02 13:30:00,44.33,44.38,44.29,44.31,165400.0,33.9439,33.9821,33.9132,33.9285,165400.0
2013-05-02 14:00:00,44.3,44.32,44.27,44.3,82400.0,33.9209,33.9362,33.8979,33.9209,82400.0
2013-05-02 14:30:00,44.29,44.36,44.27,44.27,235100.0,33.9132,33.9668,33.8979,33.8979,235100.0
2013-05-02 15:00:00,44.28,44.32,44.19,44.19,156400.0,33.9056,33.9362,33.8367,33.8367,156400.0
2013-05-02 15:30:00,44.2,44.26,43.58,44.2,723300.0,33.8443,33.8903,33.3696,33.8443,723300.0
2013-05-03 09:30:00,44.71,44.95,44.5,44.94,530900.0,34.2348,34.4186,34.074,34.4109,530900.0
2013-05-03 10:00:00,44.92,44.93,44.74,44.88,144400.0,34.3956,34.4033,34.2578,34.365,144400.0
2013-05-03 10:30:00,44.89,44.92,44.8,44.85,110500.0,34.3726,34.3956,34.3037,34.342,110500.0
2013-05-03 11:00:00,44.86,44.97,44.86,44.97,125000.0,34.3497,34.4339,34.3497,34.4339,125000.0
2013-05-03 11:30:00,44.97,45.09,44.97,44.99,116100.0,34.4339,34.5258,34.4339,34.4492,116100.0
2013-05-03 12:00:00,45.0,45.08,44.99,44.99,100500.0,34.4569,34.5181,34.4492,34.4492,100500.0
2013-05-03 12:30:00,45.0,45.04,44.97,45.03,68100.0,34.4569,34.4875,34.4339,34.4798,68100.0
2013-05-03 13:00:00,45.03,45.11,44.99,45.0,76000.0,34.4798,34.5411,34.4492,34.4569,76000.0
2013-05-03 13:30:00,45.0,45.02,44.91,44.95,198400.0,34.4569,34.4722,34.388,34.4186,198400.0
2013-05-03 14:00:00,44.95,45.04,44.94,45.0,69700.0,34.4186,34.4875,34.4109,34.4569,69700.0
2013-05-03 14:30:00,45.01,45.06,44.93,45.01,91100.0,34.4645,34.5028,34.4033,34.4645,91100.0
2013-05-03 15:00:00,45.0,45.08,44.94,45.07,193500.0,34.4569,34.5181,34.4109,34.5105,193500.0
2013-05-03 15:30:00,45.08,45.08,44.98,45.0,423200.0,34.5181,34.5181,34.4416,34.4569,423200.0
2013-05-06 09:30:00,45.28,45.58,45.02,45.53,443400.0,34.6713,34.901,34.4722,34.8627,443400.0
2013-05-06 10:00:00,45.53,45.82,45.5,45.72,351200.0,34.8627,35.0848,34.8397,35.0082,351200.0
2013-05-06 10:30:00,45.72,45.84,45.67,45.74,385500.0,35.0082,35.1001,34.9699,35.0235,385500.0
2013-05-06 11:00:00,45.73,45.85,45.69,45.77,214900.0,35.0158,35.1077,34.9852,35.0465,214900.0
2013-05-06 11:30:00,45.78,45.89,45.69,45.87,116200.0,35.0541,35.1384,34.9852,35.123,116200.0
2013-05-06 12:00:00,45.87,45.88,45.75,45.75,86800.0,35.123,35.1307,35.0312,35.0312,86800.0
2013-05-06 12:30:00,45.76,45.81,45.71,45.8,73200.0,35.0388,35.0771,35.0005,35.0694,73200.0
2013-05-06 13:00:00,45.8,45.89,45.75,45.85,142100.0,35.0694,35.1384,35.0312,35.1077,142100.0
2013-05-06 13:30:00,45.86,45.94,45.82,45.93,158100.0,35.1154,35.1766,35.0848,35.169,158100.0
2013-05-06 14:00:00,45.94,45.96,45.9,45.94,139400.0,35.1766,35.192,35.146,35.1766,139400.0
2013-05-06 14:30:00,45.94,45.95,45.86,45.92,230000.0,35.1766,35.1843,35.1154,35.1613,230000.0
2013-05-06 15:00:00,45.92,45.93,45.79,45.83,161400.0,35.1613,35.169,35.0618,35.0924,161400.0
2013-05-06 15:30:00,45.84,45.91,45.82,45.83,427700.0,35.1001,35.1537,35.0848,35.0924,427700.0
2013-05-07 09:30:00,45.81,45.91,45.66,45.89,112000.0,35.0771,35.1537,34.9622,35.1384,112000.0
2013-05-07 10:00:00,45.89,45.9,45.57,45.76,169500.0,35.1384,35.146,34.8933,35.0388,169500.0
2013-05-07 10:30:00,45.76,45.9,45.71,45.84,186700.0,35.0388,35.146,35.0005,35.1001,186700.0
2013-05-07 11:00:00,45.83,45.84,45.73,45.74,62200.0,35.0924,35.1001,35.0158,35.0235,62200.0
2013-05-07 11:30:00,45.73,45.76,45.58,45.62,77500.0,35.0158,35.0388,34.901,34.9316,77500.0
2013-05-07 12:00:00,45.62,45.65,45.55,45.6,95500.0,34.9316,34.9546,34.878,34.9163,95500.0
2013-05-07 12:30:00,45.61,45.65,45.56,45.61,122400.0,34.924,34.9546,34.8857,34.924,122400.0
2013-05-07 13:00:00,45.61,45.65,45.57,45.59,74500.0,34.924,34.9546,34.8933,34.9086,74500.0
2013-05-07 13:30:00,45.6,45.69,45.55,45.68,72400.0,34.9163,34.9852,34.878,34.9776,72400.0
2013-05-07 14:00:00,45.69,45.74,45.66,45.71,85000.0,34.9852,35.0235,34.9622,35.0005,85000.0
2013-05-07 14:30:00,45.71,45.78,45.66,45.77,61500.0,35.0005,35.0541,34.9622,35.0465,61500.0
2013-05-07 15:00:00,45.77,45.77,45.7,45.77,148500.0,35.0465,35.0465,34.9929,35.0465,148500.0
2013-05-07 15:30:00,45.76,45.79,45.7,45.77,202500.0,35.0388,35.0618,34.9929,35.0465,202500.0
2013-05-08 09:30:00,45.82,45.83,45.5,45.66,109800.0,35.0848,35.0924,34.8397,34.9622,109800.0
2013-05-08 10:00:00,45.68,45.84,45.63,45.78,138400.0,34.9776,35.1001,34.9393,35.0541,138400.0
2013-05-08 10:30:00,45.78,46.0,45.75,45.91,110600.0,35.0541,35.2226,35.0312,35.1537,110600.0
2013-05-08 11:00:00,45.91,46.04,45.91,46.04,102500.0,35.1537,35.2532,35.1537,35.2532,102500.0
2013-05-08 11:30:00,46.04,46.04,45.97,46.02,75300.0,35.2532,35.2532,35.1996,35.2379,75300.0
2013-05-08 12:00:00,46.02,46.11,46.0,46.07,90200.0,35.2379,35.3068,35.2226,35.2762,90200.0
2013-05-08 12:30:00,46.07,46.09,46.02,46.09,60400.0,35.2762,35.2915,35.2379,35.2915,60400.0
2013-05-08 13:00:00,46.08,46.13,46.02,46.03,66300.0,35.2838,35.3221,35.2379,35.2456,66300.0
2013-05-08 13:30:00,46.04,46.05,45.95,45.98,68500.0,35.2532,35.2609,35.1843,35.2073,68500.0
2013-05-08 14:00:00,45.97,46.06,45.97,46.03,139600.0,35.1996,35.2685,35.1996,35.2456,139600.0
2013-05-08 14:30:00,46.03,46.03,45.89,45.94,90700.0,35.2456,35.2456,35.1384,35.1766,90700.0
2013-05-08 15:00:00,45.94,46.07,45.93,46.05,101200.0,35.1766,35.2762,35.169,35.2609,101200.0
2013-05-08 15:30:00,46.05,46.1,46.04,46.07,173000.0,35.2609,35.2992,35.2532,35.2762,173000.0
2013-05-09 09:30:00,45.95,46.31,45.95,46.23,76500.0,35.1843,35.46,35.1843,35.3987,76500.0
2013-05-09 10:00:00,46.22,46.24,45.96,46.18,141300.0,35.391,35.4064,35.192,35.3604,141300.0
2013-05-09 10:30:00,46.17,46.31,46.17,46.22,124100.0,35.3528,35.46,35.3528,35.391,124100.0
2013-05-09 11:00:00,46.21,46.29,46.16,46.27,196900.0,35.3834,35.4446,35.3451,35.4293,196900.0
2013-05-09 11:30:00,46.28,46.29,46.16,46.28,111400.0,35.437,35.4446,35.3451,35.437,111400.0
2013-05-09 12:00:00,46.27,46.3,46.18,46.2,157500.0,35.4293,35.4523,35.3604,35.3757,157500.0
2013-05-09 12:30:00,46.2,46.46,46.2,46.45,107600.0,35.3757,35.5748,35.3757,35.5672,107600.0
2013-05-09 13:00:00,46.45,46.48,46.4,46.48,95600.0,35.5672,35.5901,35.5289,35.5901,95600.0
2013-05-09 13:30:00,46.48,46.61,46.47,46.58,150600.0,35.5901,35.6897,35.5825,35.6667,150600.0
2013-05-09 14:00:00,46.59,46.59,46.46,46.56,118200.0,35.6744,35.6744,35.5748,35.6514,118200.0
2013-05-09 14:30:00,46.55,46.57,46.37,46.39,182500.0,35.6437,35.659,35.5059,35.5212,182500.0
2013-05-09 15:00:00,46.38,46.5,46.29,46.49,267100.0,35.5136,35.6054,35.4446,35.5978,267100.0
2013-05-09 15:30:00,46.49,46.51,46.29,46.38,410100.0,35.5978,35.6131,35.4446,35.5136,410100.0
2013-05-10 09:30:00,46.56,46.58,46.36,46.52,121100.0,35.6514,35.6667,35.4982,35.6208,121100.0
2013-05-10 10:00:00,46.51,46.72,46.49,46.6,151100.0,35.6131,35.7739,35.5978,35.682,151100.0
2013-05-10 10:30:00,46.59,46.6,46.45,46.54,182300.0,35.6744,35.682,35.5672,35.6361,182300.0
2013-05-10 11:00:00,46.54,46.64,46.51,46.63,131300.0,35.6361,35.7126,35.6131,35.705,131300.0
2013-05-10 11:30:00,46.64,46.67,46.53,46.56,118200.0,35.7126,35.7356,35.6284,35.6514,118200.0
2013-05-10 12:00:00,46.55,46.6,46.53,46.58,101300.0,35.6437,35.682,35.6284,35.6667,101300.0
2013-05-10 12:30:00,46.58,46.65,46.55,46.56,103400.0,35.6667,35.7203,35.6437,35.6514,103400.0
2013-05-10 13:00:00,46.56,46.65,46.55,46.64,67000.0,35.6514,35.7203,35.6437,35.7126,67000.0
2013-05-10 13:30:00,46.64,46.64,46.56,46.61,57100.0,35.7126,35.7126,35.6514,35.6897,57100.0
2013-05-10 14:00:00,46.61,46.65,46.59,46.62,60800.0,35.6897,35.7203,35.6744,35.6973,60800.0
2013-05-10 14:30:00,46.61,46.69,46.6,46.68,105100.0,35.6897,35.7509,35.682,35.7433,105100.0
2013-05-10 15:00:00,46.67,46.72,46.65,46.7,139500.0,35.7356,35.7739,35.7203,35.7586,139500.0
2013-05-10 15:30:00,46.7,46.83,46.69,46.79,207700.0,35.7586,35.8581,35.7509,35.8275,207700.0
2013-05-13 09:30:00,46.53,46.66,46.17,46.26,224200.0,35.6284,35.728,35.3528,35.4217,224200.0
2013-05-13 10:00:00,46.22,46.47,46.15,46.42,145700.0,35.391,35.5825,35.3374,35.5442,145700.0
2013-05-13 10:30:00,46.42,46.54,46.38,46.41,79400.0,35.5442,35.6361,35.5136,35.5365,79400.0
2013-05-13 11:00:00,46.41,46.46,46.3,46.36,93700.0,35.5365,35.5748,35.4523,35.4982,93700.0
2013-05-13 11:30:00,46.36,46.54,46.3,46.54,131800.0,35.4982,35.6361,35.4523,35.6361,131800.0
2013-05-13 12:00:00,46.53,46.55,46.49,46.49,56800.0,35.6284,35.6437,35.5978,35.5978,56800.0
2013-05-13 12:30:00,46.49,46.55,46.47,46.48,47200.0,35.5978,35.6437,35.5825,35.5901,47200.0
2013-05-13 13:00:00,46.48,46.52,46.37,46.37,46700.0,35.5901,35.6208,35.5059,35.5059,46700.0
2013-05-13 13:30:00,46.38,46.38,46.24,46.26,52300.0,35.5136,35.5136,35.4064,35.4217,52300.0
2013-05-13 14:00:00,46.27,46.33,46.23,46.31,60400.0,35.4293,35.4753,35.3987,35.46,60400.0
2013-05-13 14:30:00,46.31,46.35,46.26,46.29,49700.0,35.46,35.4906,35.4217,35.4446,49700.0
2013-05-13 15:00:00,46.3,46.33,46.18,46.31,112300.0,35.4523,35.4753,35.3604,35.46,112300.0
2013-05-13 15:30:00,46.3,46.32,46.23,46.26,161500.0,35.4523,35.4676,35.3987,35.4217,161500.0
2013-05-14 09:30:00,46.22,46.53,46.22,46.24,100200.0,35.391,35.6284,35.391,35.4064,100200.0
2013-05-14 10:00:00,46.25,46.37,46.19,46.33,192900.0,35.414,35.5059,35.3681,35.4753,192900.0
2013-05-14 10:30:00,46.32,46.42,46.28,46.41,127700.0,35.4676,35.5442,35.437,35.5365,127700.0
2013-05-14 11:00:00,46.41,46.45,46.33,46.45,97700.0,35.5365,35.5672,35.4753,35.5672,97700.0
2013-05-14 11:30:00,46.45,46.48,46.34,46.35,150800.0,35.5672,35.5901,35.4829,35.4906,150800.0
2013-05-14 12:00:00,46.34,46.36,46.28,46.32,119800.0,35.4829,35.4982,35.437,35.4676,119800.0
2013-05-14 12:30:00,46.31,46.36,46.3,46.31,42100.0,35.46,35.4982,35.4523,35.46,42100.0
2013-05-14 13:00:00,46.3,46.36,46.27,46.28,60400.0,35.4523,35.4982,35.4293,35.437,60400.0
2013-05-14 13:30:00,46.27,46.32,46.22,46.23,71200.0,35.4293,35.4676,35.391,35.3987,71200.0
2013-05-14 14:00:00,46.23,46.3,46.22,46.28,66900.0,35.3987,35.4523,35.391,35.437,66900.0
2013-05-14 14:30:00,46.28,46.35,46.28,46.3,91200.0,35.437,35.4906,35.437,35.4523,91200.0
2013-05-14 15:00:00,46.29,46.41,46.28,46.35,169600.0,35.4446,35.5365,35.437,35.4906,169600.0
2013-05-14 15:30:00,46.35,46.37,46.3,46.34,340500.0,35.4906,35.5059,35.4523,35.4829,340500.0
2013-05-15 09:30:00,46.29,46.44,46.2,46.34,109500.0,35.4446,35.5595,35.3757,35.4829,109500.0
2013-05-15 10:00:00,46.37,46.4,46.26,46.37,156500.0,35.5059,35.5289,35.4217,35.5059,156500.0
2013-05-15 10:30:00,46.38,46.55,46.35,46.48,110400.0,35.5136,35.6437,35.4906,35.5901,110400.0
2013-05-15 11:00:00,46.48,46.58,46.47,46.52,102400.0,35.5901,35.6667,35.5825,35.6208,102400.0
2013-05-15 11:30:00,46.52,46.64,46.51,46.63,63900.0,35.6208,35.7126,35.6131,35.705,63900.0
2013-05-15 12:00:00,46.63,46.7,46.61,46.66,65700.0,35.705,35.7586,35.6897,35.728,65700.0
2013-05-15 12:30:00,46.67,46.73,46.66,46.7,56700.0,35.7356,35.7816,35.728,35.7586,56700.0
2013-05-15 13:00:00,46.7,46.71,46.51,46.51,76700.0,35.7586,35.7662,35.6131,35.6131,76700.0
2013-05-15 13:30:00,46.52,46.62,46.52,46.54,55400.0,35.6208,35.6973,35.6208,35.6361,55400.0
2013-05-15 14:00:00,46.54,46.58,46.43,46.51,75300.0,35.6361,35.6667,35.5518,35.6131,75300.0
2013-05-15 14:30:00,46.51,46.55,46.4,46.53,77700.0,35.6131,35.6437,35.5289,35.6284,77700.0
2013-05-15 15:00:00,46.53,46.62,46.48,46.56,85200.0,35.6284,35.6973,35.5901,35.6514,85200.0
2013-05-15 15:30:00,46.57,46.71,46.55,46.7,259100.0,35.659,35.7662,35.6437,35.7586,259100.0
2013-05-16 09:30:00,46.69,47.06,46.66,46.99,199900.0,35.7509,36.0342,35.728,35.9806,199900.0
2013-05-16 10:00:00,46.97,46.99,46.74,46.79,243200.0,35.9653,35.9806,35.7892,35.8275,243200.0
2013-05-16 10:30:00,46.8,46.86,46.74,46.8,129900.0,35.8352,35.8811,35.7892,35.8352,129900.0
2013-05-16 11:00:00,46.81,46.9,46.78,46.84,85000.0,35.8428,35.9117,35.8198,35.8658,85000.0
2013-05-16 11:30:00,46.84,46.98,46.84,46.95,80300.0,35.8658,35.973,35.8658,35.95,80300.0
2013-05-16 12:00:00,46.96,46.99,46.85,46.88,168700.0,35.9577,35.9806,35.8734,35.8964,168700.0
2013-05-16 12:30:00,46.87,46.9,46.81,46.81,45100.0,35.8888,35.9117,35.8428,35.8428,45100.0
2013-05-16 13:00:00,46.82,46.84,46.69,46.69,37300.0,35.8505,35.8658,35.7509,35.7509,37300.0
2013-05-16 13:30:00,46.69,46.78,46.69,46.76,46700.0,35.7509,35.8198,35.7509,35.8045,46700.0
2013-05-16 14:00:00,46.75,46.94,46.75,46.91,80800.0,35.7969,35.9424,35.7969,35.9194,80800.0
2013-05-16 14:30:00,46.91,46.91,46.71,46.73,93100.0,35.9194,35.9194,35.7662,35.7816,93100.0
2013-05-16 15:00:00,46.74,46.76,46.55,46.63,116100.0,35.7892,35.8045,35.6437,35.705,116100.0
2013-05-16 15:30:00,46.63,46.65,46.47,46.5,273900.0,35.705,35.7203,35.5825,35.6054,273900.0
2013-05-17 09:30:00,46.84,46.99,46.52,46.69,284800.0,35.8658,35.9806,35.6208,35.7509,284800.0
2013-05-17 10:00:00,46.75,46.78,46.58,46.7,163100.0,35.7969,35.8198,35.6667,35.7586,163100.0
2013-05-17 10:30:00,46.71,46.81,46.68,46.74,134700.0,35.7662,35.8428,35.7433,35.7892,134700.0
2013-05-17 11:00:00,46.74,46.84,46.67,46.79,114300.0,35.7892,35.8658,35.7356,35.8275,114300.0
2013-05-17 11:30:00,46.82,46.85,46.69,46.76,72600.0,35.8505,35.8734,35.7509,35.8045,72600.0
2013-05-17 12:00:00,46.76,46.81,46.73,46.78,59000.0,35.8045,35.8428,35.7816,35.8198,59000.0
2013-05-17 12:30:00,46.78,46.83,46.69,46.79,27700.0,35.8198,35.8581,35.7509,35.8275,27700.0
2013-05-17 13:00:00,46.78,46.82,46.69,46.82,123600.0,35.8198,35.8505,35.7509,35.8505,123600.0
2013-05-17 13:30:00,46.82,46.88,46.75,46.77,85400.0,35.8505,35.8964,35.7969,35.8122,85400.0
2013-05-17 14:00:00,46.77,46.8,46.71,46.78,64600.0,35.8122,35.8352,35.7662,35.8198,64600.0
2013-05-17 14:30:00,46.78,46.92,46.78,46.92,79800.0,35.8198,35.927,35.8198,35.927,79800.0
2013-05-17 15:00:00,46.91,46.92,46.81,46.91,126600.0,35.9194,35.927,35.8428,35.9194,126600.0
2013-05-17 15:30:00,46.91,47.02,46.9,47.02,322000.0,35.9194,36.0036,35.9117,36.0036,322000.0
2013-05-20 09:30:00,46.82,47.2,46.8,47.02,220100.0,35.8505,36.1414,35.8352,36.0036,220100.0
2013-05-20 10:00:00,47.02,47.03,46.88,46.89,240800.0,36.0036,36.0113,35.8964,35.9041,240800.0
2013-05-20 10:30:00,46.89,46.99,46.88,46.95,192800.0,35.9041,35.9806,35.8964,35.95,192800.0
2013-05-20 11:00:00,46.95,47.02,46.94,47.0,104200.0,35.95,36.0036,35.9424,35.9883,104200.0
2013-05-20 11:30:00,47.0,47.08,46.93,47.04,79500.0,35.9883,36.0496,35.9347,36.0189,79500.0
2013-05-20 12:00:00,47.05,47.05,46.93,46.97,69000.0,36.0266,36.0266,35.9347,35.9653,69000.0
2013-05-20 12:30:00,46.97,47.01,46.89,46.91,53700.0,35.9653,35.996,35.9041,35.9194,53700.0
2013-05-20 13:00:00,46.91,46.91,46.75,46.77,87400.0,35.9194,35.9194,35.7969,35.8122,87400.0
2013-05-20 13:30:00,46.76,46.87,46.75,46.83,81700.0,35.8045,35.8888,35.7969,35.8581,81700.0
2013-05-20 14:00:00,46.84,46.91,46.78,46.91,75300.0,35.8658,35.9194,35.8198,35.9194,75300.0
2013-05-20 14:30:00,46.92,46.94,46.84,46.86,81700.0,35.927,35.9424,35.8658,35.8811,81700.0
2013-05-20 15:00:00,46.86,46.9,46.83,46.87,92300.0,35.8811,35.9117,35.8581,35.8888,92300.0
2013-05-20 15:30:00,46.86,46.88,46.78,46.87,173800.0,35.8811,35.8964,35.8198,35.8888,173800.0
2013-05-21 09:30:00,46.68,46.88,46.11,46.46,452700.0,35.7433,35.8964,35.3068,35.5748,452700.0
2013-05-21 10:00:00,46.46,46.72,46.46,46.67,248100.0,35.5748,35.7739,35.5748,35.7356,248100.0
2013-05-21 10:30:00,46.66,46.74,46.61,46.63,146600.0,35.728,35.7892,35.6897,35.705,146600.0
2013-05-21 11:00:00,46.64,46.68,46.49,46.53,195100.0,35.7126,35.7433,35.5978,35.6284,195100.0
2013-05-21 11:30:00,46.53,46.67,46.53,46.59,66600.0,35.6284,35.7356,35.6284,35.6744,66600.0
2013-05-21 12:00:00,46.6,46.66,46.5,46.57,67600.0,35.682,35.728,35.6054,35.659,67600.0
2013-05-21 12:30:00,46.58,46.66,46.55,46.65,35800.0,35.6667,35.728,35.6437,35.7203,35800.0
2013-05-21 13:00:00,46.64,46.7,46.55,46.65,105900.0,35.7126,35.7586,35.6437,35.7203,105900.0
2013-05-21 13:30:00,46.65,46.68,46.55,46.66,115900.0,35.7203,35.7433,35.6437,35.728,115900.0
2013-05-21 14:00:00,46.66,46.76,46.59,46.6,91900.0,35.728,35.8045,35.6744,35.682,91900.0
2013-05-21 14:30:00,46.6,46.74,46.57,46.72,129200.0,35.682,35.7892,35.659,35.7739,129200.0
2013-05-21 15:00:00,46.73,46.73,46.56,46.59,207300.0,35.7816,35.7816,35.6514,35.6744,207300.0
2013-05-21 15:30:00,46.6,46.71,46.54,46.55,395300.0,35.682,35.7662,35.6361,35.6437,395300.0
2013-05-22 09:30:00,45.65,46.33,45.5,46.12,484900.0,34.9546,35.4753,34.8397,35.3145,484900.0
2013-05-22 10:00:00,46.1,46.48,46.08,46.37,373100.0,35.2992,35.5901,35.2838,35.5059,373100.0
2013-05-22 10:30:00,46.38,46.39,45.89,45.99,339700.0,35.5136,35.5212,35.1384,35.2149,339700.0
2013-05-22 11:00:00,45.99,46.15,45.84,46.13,360300.0,35.2149,35.3374,35.1001,35.3221,360300.0
2013-05-22 11:30:00,46.16,46.32,46.09,46.2,241800.0,35.3451,35.4676,35.2915,35.3757,241800.0
2013-05-22 12:00:00,46.21,46.29,46.16,46.18,127600.0,35.3834,35.4446,35.3451,35.3604,127600.0
2013-05-22 12:30:00,46.18,46.19,46.0,46.14,135800.0,35.3604,35.3681,35.2226,35.3298,135800.0
2013-05-22 13:00:00,46.14,46.15,45.9,45.91,170000.0,35.3298,35.3374,35.146,35.1537,170000.0
2013-05-22 13:30:00,45.91,45.95,45.8,45.82,215600.0,35.1537,35.1843,35.0694,35.0848,215600.0
2013-05-22 14:00:00,45.82,45.89,45.6,45.62,531200.0,35.0848,35.1384,34.9163,34.9316,531200.0
2013-05-22 14:30:00,45.62,45.7,45.46,45.58,258000.0,34.9316,34.9929,34.8091,34.901,258000.0
2013-05-22 15:00:00,45.59,45.59,45.27,45.29,209400.0,34.9086,34.9086,34.6636,34.6789,209400.0
2013-05-22 15:30:00,45.29,45.55,45.28,45.55,440100.0,34.6789,34.878,34.6713,34.878,440100.0
2013-05-23 09:30:00,45.22,45.23,44.49,44.6,463700.0,34.6253,34.633,34.0664,34.1506,463700.0
2013-05-23 10:00:00,44.64,44.96,44.62,44.86,242700.0,34.1812,34.4262,34.1659,34.3497,242700.0
2013-05-23 10:30:00,44.87,44.95,44.65,44.79,144500.0,34.3573,34.4186,34.1889,34.2961,144500.0
2013-05-23 11:00:00,44.81,44.96,44.8,44.83,157900.0,34.3114,34.4262,34.3037,34.3267,157900.0
2013-05-23 11:30:00,44.83,45.16,44.82,45.12,137000.0,34.3267,34.5794,34.319,34.5488,137000.0
2013-05-23 12:00:00,45.11,45.22,45.11,45.13,141300.0,34.5411,34.6253,34.5411,34.5564,141300.0
2013-05-23 12:30:00,45.13,45.27,45.12,45.21,91400.0,34.5564,34.6636,34.5488,34.6177,91400.0
2013-05-23 13:00:00,45.22,45.33,45.2,45.25,105300.0,34.6253,34.7096,34.61,34.6483,105300.0
2013-05-23 13:30:00,45.25,45.41,45.21,45.4,111700.0,34.6483,34.7708,34.6177,34.7632,111700.0
2013-05-23 14:00:00,45.39,45.5,45.35,45.46,87600.0,34.7555,34.8397,34.7249,34.8091,87600.0
2013-05-23 14:30:00,45.45,45.53,45.39,45.42,88100.0,34.8014,34.8627,34.7555,34.7785,88100.0
2013-05-23 15:00:00,45.42,45.45,45.31,45.38,110800.0,34.7785,34.8014,34.6942,34.7478,110800.0
2013-05-23 15:30:00,45.38,45.52,45.32,45.48,427000.0,34.7478,34.855,34.7019,34.8244,427000.0
2013-05-24 09:30:00,45.19,45.39,45.04,45.13,109300.0,34.6024,34.7555,34.4875,34.5564,109300.0
2013-05-24 10:00:00,45.13,45.13,44.89,44.98,158600.0,34.5564,34.5564,34.3726,34.4416,158600.0
2013-05-24 10:30:00,44.98,45.23,44.98,45.11,90400.0,34.4416,34.633,34.4416,34.5411,90400.0
2013-05-24 11:00:00,45.11,45.17,45.04,45.05,65800.0,34.5411,34.587,34.4875,34.4952,65800.0
2013-05-24 11:30:00,45.03,45.17,45.01,45.12,57100.0,34.4798,34.587,34.4645,34.5488,57100.0
2013-05-24 12:00:00,45.13,45.21,45.1,45.2,41300.0,34.5564,34.6177,34.5334,34.61,41300.0
2013-05-24 12:30:00,45.19,45.25,45.12,45.21,40300.0,34.6024,34.6483,34.5488,34.6177,40300.0
2013-05-24 13:00:00,45.22,45.34,45.21,45.32,42200.0,34.6253,34.7172,34.6177,34.7019,42200.0
2013-05-24 13:30:00,45.33,45.34,45.25,45.29,44900.0,34.7096,34.7172,34.6483,34.6789,44900.0
2013-05-24 14:00:00,45.3,45.41,45.26,45.36,56600.0,34.6866,34.7708,34.656,34.7325,56600.0
2013-05-24 14:30:00,45.37,45.37,45.27,45.33,35600.0,34.7402,34.7402,34.6636,34.7096,35600.0
2013-05-24 15:00:00,45.32,45.34,45.21,45.22,76600.0,34.7019,34.7172,34.6177,34.6253,76600.0
2013-05-24 15:30:00,45.22,45.38,45.12,45.37,180700.0,34.6253,34.7478,34.5488,34.7402,180700.0
2013-05-28 09:30:00,45.62,46.01,45.5,46.0,139200.0,34.9316,35.2302,34.8397,35.2226,139200.0
2013-05-28 10:00:00,46.01,46.04,45.8,45.91,165700.0,35.2302,35.2532,35.0694,35.1537,165700.0
2013-05-28 10:30:00,45.91,45.91,45.77,45.85,130200.0,35.1537,35.1537,35.0465,35.1077,130200.0
2013-05-28 11:00:00,45.86,45.92,45.78,45.87,112400.0,35.1154,35.1613,35.0541,35.123,112400.0
2013-05-28 11:30:00,45.87,45.87,45.7,45.71,111100.0,35.123,35.123,34.9929,35.0005,111100.0
2013-05-28 12:00:00,45.71,45.78,45.7,45.72,71900.0,35.0005,35.0541,34.9929,35.0082,71900.0
2013-05-28 12:30:00,45.72,45.72,45.6,45.69,71300.0,35.0082,35.0082,34.9163,34.9852,71300.0
2013-05-28 13:00:00,45.68,45.78,45.61,45.65,85300.0,34.9776,35.0541,34.924,34.9546,85300.0
2013-05-28 13:30:00,45.66,45.66,45.46,45.48,95900.0,34.9622,34.9622,34.8091,34.8244,95900.0
2013-05-28 14:00:00,45.49,45.54,45.44,45.46,104200.0,34.8321,34.8704,34.7938,34.8091,104200.0
2013-05-28 14:30:00,45.46,45.52,45.38,45.47,96000.0,34.8091,34.855,34.7478,34.8168,96000.0
2013-05-28 15:00:00,45.47,45.51,45.42,45.45,110800.0,34.8168,34.8474,34.7785,34.8014,110800.0
2013-05-28 15:30:00,45.45,45.57,45.44,45.49,189500.0,34.8014,34.8933,34.7938,34.8321,189500.0
2013-05-29 09:30:00,45.6,45.7,45.3,45.49,329800.0,35.1765,35.2537,34.9451,35.0917,329800.0
2013-05-29 10:00:00,45.49,45.66,45.36,45.36,209000.0,35.0917,35.2228,34.9914,34.9914,209000.0
2013-05-29 10:30:00,45.36,45.39,45.29,45.32,294800.0,34.9914,35.0145,34.9374,34.9605,294800.0
2013-05-29 11:00:00,45.32,45.47,45.26,45.44,105400.0,34.9605,35.0762,34.9142,35.0531,105400.0
2013-05-29 11:30:00,45.44,45.63,45.43,45.56,88300.0,35.0531,35.1997,35.0454,35.1457,88300.0
2013-05-29 12:00:00,45.56,45.66,45.44,45.61,77800.0,35.1457,35.2228,35.0531,35.1842,77800.0
2013-05-29 12:30:00,45.62,45.62,45.46,45.52,82300.0,35.192,35.192,35.0685,35.1148,82300.0
2013-05-29 13:00:00,45.53,45.63,45.48,45.63,92900.0,35.1225,35.1997,35.084,35.1997,92900.0
2013-05-29 13:30:00,45.63,45.93,45.62,45.87,121500.0,35.1997,35.4311,35.192,35.3848,121500.0
2013-05-29 14:00:00,45.88,45.88,45.77,45.78,189100.0,35.3925,35.3925,35.3077,35.3154,189100.0
2013-05-29 14:30:00,45.78,45.79,45.7,45.74,98600.0,35.3154,35.3231,35.2537,35.2845,98600.0
2013-05-29 15:00:00,45.74,45.86,45.72,45.82,119500.0,35.2845,35.3771,35.2691,35.3462,119500.0
2013-05-29 15:30:00,45.82,45.84,45.62,45.62,306500.0,35.3462,35.3617,35.192,35.192,306500.0
2013-05-30 09:30:00,45.73,46.29,45.64,46.12,246200.0,35.2768,35.7088,35.2074,35.5777,246200.0
2013-05-30 10:00:00,46.12,46.27,46.12,46.2,156300.0,35.5777,35.6934,35.5777,35.6394,156300.0
2013-05-30 10:30:00,46.22,46.58,46.2,46.56,233500.0,35.6548,35.9325,35.6394,35.9171,233500.0
2013-05-30 11:00:00,46.56,46.65,46.41,46.52,163700.0,35.9171,35.9865,35.8014,35.8862,163700.0
2013-05-30 11:30:00,46.53,46.64,46.47,46.49,141300.0,35.8939,35.9788,35.8477,35.8631,141300.0
2013-05-30 12:00:00,46.5,46.52,46.3,46.33,225600.0,35.8708,35.8862,35.7165,35.7397,225600.0
2013-05-30 12:30:00,46.32,46.37,46.26,46.34,108200.0,35.7319,35.7705,35.6857,35.7474,108200.0
2013-05-30 13:00:00,46.34,46.46,46.27,46.45,104400.0,35.7474,35.8399,35.6934,35.8322,104400.0
2013-05-30 13:30:00,46.45,46.63,46.45,46.57,89600.0,35.8322,35.9711,35.8322,35.9248,89600.0
2013-05-30 14:00:00,46.56,46.65,46.56,46.6,72700.0,35.9171,35.9865,35.9171,35.9479,72700.0
2013-05-30 14:30:00,46.61,46.63,46.5,46.51,96500.0,35.9557,35.9711,35.8708,35.8785,96500.0
2013-05-30 15:00:00,46.5,46.51,46.37,46.37,143100.0,35.8708,35.8785,35.7705,35.7705,143100.0
2013-05-30 15:30:00,46.37,46.39,46.24,46.25,362200.0,35.7705,35.7859,35.6702,35.6779,362200.0
2013-05-31 09:30:00,45.92,46.18,45.78,46.03,170000.0,35.4234,35.6239,35.3154,35.5082,170000.0
2013-05-31 10:00:00,46.06,46.17,45.85,45.85,181900.0,35.5314,35.6162,35.3694,35.3694,181900.0
2013-05-31 10:30:00,45.85,45.91,45.78,45.83,201400.0,35.3694,35.4157,35.3154,35.354,201400.0
2013-05-31 11:00:00,45.83,46.07,45.81,46.0,136600.0,35.354,35.5391,35.3385,35.4851,136600.0
2013-05-31 11:30:00,46.0,46.04,45.89,45.91,86300.0,35.4851,35.516,35.4002,35.4157,86300.0
2013-05-31 12:00:00,45.91,45.92,45.72,45.85,104400.0,35.4157,35.4234,35.2691,35.3694,104400.0
2013-05-31 12:30:00,45.85,45.9,45.78,45.86,66800.0,35.3694,35.408,35.3154,35.3771,66800.0
2013-05-31 13:00:00,45.87,45.94,45.87,45.93,71000.0,35.3848,35.4388,35.3848,35.4311,71000.0
2013-05-31 13:30:00,45.93,46.01,45.91,45.98,117300.0,35.4311,35.4928,35.4157,35.4697,117300.0
2013-05-31 14:00:00,45.98,45.98,45.88,45.94,138000.0,35.4697,35.4697,35.3925,35.4388,138000.0
2013-05-31 14:30:00,45.94,46.06,45.9,46.05,265000.0,35.4388,35.5314,35.408,35.5237,265000.0
2013-05-31 15:00:00,46.05,46.19,46.05,46.11,258200.0,35.5237,35.6317,35.5237,35.57,258200.0
2013-05-31 15:30:00,46.12,46.12,45.82,45.96,746600.0,35.5777,35.5777,35.3462,35.4542,746600.0
2013-06-03 09:30:00,45.94,46.19,45.79,46.0,185000.0,35.4388,35.6317,35.3231,35.4851,185000.0
2013-06-03 10:00:00,45.99,46.09,45.74,45.84,266300.0,35.4774,35.5545,35.2845,35.3617,266300.0
2013-06-03 10:30:00,45.85,45.86,45.69,45.72,170100.0,35.3694,35.3771,35.246,35.2691,170100.0
2013-06-03 11:00:00,45.73,45.75,45.4,45.47,143800.0,35.2768,35.2922,35.0222,35.0762,143800.0
2013-06-03 11:30:00,45.44,45.81,45.37,45.76,322400.0,35.0531,35.3385,34.9991,35.3,322400.0
2013-06-03 12:00:00,45.76,45.86,45.55,45.79,379500.0,35.3,35.3771,35.138,35.3231,379500.0
2013-06-03 12:30:00,45.79,46.11,45.74,45.97,399500.0,35.3231,35.57,35.2845,35.462,399500.0
2013-06-03 13:00:00,45.95,46.03,45.77,45.79,128200.0,35.4465,35.5082,35.3077,35.3231,128200.0
2013-06-03 13:30:00,45.8,45.84,45.7,45.74,86700.0,35.3308,35.3617,35.2537,35.2845,86700.0
2013-06-03 14:00:00,45.74,45.89,45.67,45.67,90600.0,35.2845,35.4002,35.2305,35.2305,90600.0
2013-06-03 14:30:00,45.67,45.76,45.57,45.69,165500.0,35.2305,35.3,35.1534,35.246,165500.0
2013-06-03 15:00:00,45.69,45.73,45.64,45.68,185700.0,35.246,35.2768,35.2074,35.2382,185700.0
2013-06-03 15:30:00,45.69,45.82,45.66,45.82,336000.0,35.246,35.3462,35.2228,35.3462,336000.0
2013-06-04 09:30:00,46.22,46.75,46.15,46.57,330600.0,35.6548,36.0637,35.6008,35.9248,330600.0
2013-06-04 10:00:00,46.58,46.69,46.44,46.62,167200.0,35.9325,36.0174,35.8245,35.9634,167200.0
2013-06-04 10:30:00,46.62,46.82,46.56,46.61,199200.0,35.9634,36.1177,35.9171,35.9557,199200.0
2013-06-04 11:00:00,46.61,46.62,46.52,46.59,118900.0,35.9557,35.9634,35.8862,35.9402,118900.0
2013-06-04 11:30:00,46.59,46.73,46.52,46.67,63500.0,35.9402,36.0482,35.8862,36.0019,63500.0
2013-06-04 12:00:00,46.67,46.68,46.46,46.46,107400.0,36.0019,36.0097,35.8399,35.8399,107400.0
2013-06-04 12:30:00,46.45,46.54,46.44,46.52,74800.0,35.8322,35.9017,35.8245,35.8862,74800.0
2013-06-04 13:00:00,46.52,46.59,46.33,46.35,95200.0,35.8862,35.9402,35.7397,35.7551,95200.0
2013-06-04 13:30:00,46.34,46.39,46.18,46.25,107700.0,35.7474,35.7859,35.6239,35.6779,107700.0
2013-06-04 14:00:00,46.24,46.24,45.96,46.02,153500.0,35.6702,35.6702,35.4542,35.5005,153500.0
2013-06-04 14:30:00,46.04,46.17,46.01,46.06,150200.0,35.516,35.6162,35.4928,35.5314,150200.0
2013-06-04 15:00:00,46.05,46.09,45.92,46.01,164200.0,35.5237,35.5545,35.4234,35.4928,164200.0
2013-06-04 15:30:00,46.01,46.23,46.0,46.13,305700.0,35.4928,35.6625,35.4851,35.5854,305700.0
2013-06-05 09:30:00,45.92,46.04,45.75,45.8,66200.0,35.4234,35.516,35.2922,35.3308,66200.0
2013-06-05 10:00:00,45.83,45.97,45.64,45.79,210300.0,35.354,35.462,35.2074,35.3231,210300.0
2013-06-05 10:30:00,45.79,45.79,45.4,45.47,158100.0,35.3231,35.3231,35.0222,35.0762,158100.0
2013-06-05 11:00:00,45.45,45.51,45.35,45.45,138800.0,35.0608,35.1071,34.9837,35.0608,138800.0
2013-06-05 11:30:00,45.43,45.56,45.37,45.46,146900.0,35.0454,35.1457,34.9991,35.0685,146900.0
2013-06-05 12:00:00,45.46,45.63,45.39,45.59,95500.0,35.0685,35.1997,35.0145,35.1688,95500.0
2013-06-05 12:30:00,45.59,45.61,45.43,45.53,76000.0,35.1688,35.1842,35.0454,35.1225,76000.0
2013-06-05 13:00:00,45.53,45.76,45.48,45.71,89900.0,35.1225,35.3,35.084,35.2614,89900.0
2013-06-05 13:30:00,45.71,45.83,45.62,45.63,86500.0,35.2614,35.354,35.192,35.1997,86500.0
2013-06-05 14:00:00,45.62,45.66,45.48,45.51,115600.0,35.192,35.2228,35.084,35.1071,115600.0
2013-06-05 14:30:00,45.5,45.65,45.46,45.58,94500.0,35.0994,35.2151,35.0685,35.1611,94500.0
2013-06-05 15:00:00,45.58,45.61,45.4,45.57,161100.0,35.1611,35.1842,35.0222,35.1534,161100.0
2013-06-05 15:30:00,45.58,45.68,45.38,45.39,289200.0,35.1611,35.2382,35.0068,35.0145,289200.0
2013-06-06 09:30:00,45.52,45.76,45.31,45.58,180200.0,35.1148,35.3,34.9528,35.1611,180200.0
2013-06-06 10:00:00,45.6,45.67,45.52,45.54,126300.0,35.1765,35.2305,35.1148,35.1302,126300.0
2013-06-06 10:30:00,45.55,45.6,45.37,45.52,124200.0,35.138,35.1765,34.9991,35.1148,124200.0
2013-06-06 11:00:00,45.51,45.62,45.44,45.46,97900.0,35.1071,35.192,35.0531,35.0685,97900.0
2013-06-06 11:30:00,45.44,45.5,45.16,45.23,113900.0,35.0531,35.0994,34.8371,34.8911,113900.0
2013-06-06 12:00:00,45.24,45.3,45.0,45.03,123100.0,34.8988,34.9451,34.7137,34.7368,123100.0
2013-06-06 12:30:00,45.04,45.19,45.0,45.01,118600.0,34.7445,34.8602,34.7137,34.7214,118600.0
2013-06-06 13:00:00,45.02,45.2,45.01,45.09,153400.0,34.7291,34.868,34.7214,34.7831,153400.0
2013-06-06 13:30:00,45.08,45.24,45.06,45.13,70900.0,34.7754,34.8988,34.76,34.814,70900.0
2013-06-06 14:00:00,45.13,45.42,45.09,45.39,211800.0,34.814,35.0377,34.7831,35.0145,211800.0
2013-06-06 14:30:00,45.4,45.47,45.27,45.33,124100.0,35.0222,35.0762,34.922,34.9682,124100.0
2013-06-06 15:00:00,45.33,45.39,45.24,45.37,106900.0,34.9682,35.0145,34.8988,34.9991,106900.0
2013-06-06 15:30:00,45.37,45.47,45.36,45.47,189400.0,34.9991,35.0762,34.9914,35.0762,189400.0
2013-06-07 09:30:00,45.73,45.75,45.29,45.51,95300.0,35.2768,35.2922,34.9374,35.1071,95300.0
2013-06-07 10:00:00,45.51,45.69,45.45,45.45,158000.0,35.1071,35.246,35.0608,35.0608,158000.0
2013-06-07 10:30:00,45.45,45.62,45.38,45.58,82600.0,35.0608,35.192,35.0068,35.1611,82600.0
2013-06-07 11:00:00,45.58,45.71,45.48,45.7,84000.0,35.1611,35.2614,35.084,35.2537,84000.0
2013-06-07 11:30:00,45.7,45.75,45.63,45.72,89800.0,35.2537,35.2922,35.1997,35.2691,89800.0
2013-06-07 12:00:00,45.72,45.78,45.64,45.78,44200.0,35.2691,35.3154,35.2074,35.3154,44200.0
2013-06-07 12:30:00,45.78,45.78,45.65,45.73,45500.0,35.3154,35.3154,35.2151,35.2768,45500.0
2013-06-07 13:00:00,45.73,45.76,45.69,45.72,41400.0,35.2768,35.3,35.246,35.2691,41400.0
2013-06-07 13:30:00,45.73,45.76,45.69,45.69,53200.0,35.2768,35.3,35.246,35.246,53200.0
2013-06-07 14:00:00,45.7,45.76,45.63,45.66,79200.0,35.2537,35.3,35.1997,35.2228,79200.0
2013-06-07 14:30:00,45.67,45.81,45.64,45.78,102700.0,35.2305,35.3385,35.2074,35.3154,102700.0
2013-06-07 15:00:00,45.78,45.97,45.77,45.97,205300.0,35.3154,35.462,35.3077,35.462,205300.0
2013-06-07 15:30:00,45.97,46.26,45.97,46.2,726600.0,35.462,35.6857,35.462,35.6394,726600.0
2013-06-10 09:30:00,46.21,46.21,45.77,45.84,97300.0,35.6471,35.6471,35.3077,35.3617,97300.0
2013-06-10 10:00:00,45.83,45.92,45.74,45.91,114500.0,35.354,35.4234,35.2845,35.4157,114500.0
2013-06-10 10:30:00,45.92,46.04,45.89,45.9,67500.0,35.4234,35.516,35.4002,35.408,67500.0
2013-06-10 11:00:00,45.91,46.01,45.91,45.97,70900.0,35.4157,35.4928,35.4157,35.462,70900.0
2013-06-10 11:30:00,45.96,45.99,45.87,45.9,57200.0,35.4542,35.4774,35.3848,35.408,57200.0
2013-06-10 12:00:00,45.9,46.0,45.89,45.93,58700.0,35.408,35.4851,35.4002,35.4311,58700.0
2013-06-10 12:30:00,45.92,45.93,45.75,45.78,64500.0,35.4234,35.4311,35.2922,35.3154,64500.0
2013-06-10 13:00:00,45.77,45.87,45.75,45.86,115300.0,35.3077,35.3848,35.2922,35.3771,115300.0
2013-06-10 13:30:00,45.86,45.92,45.81,45.92,45400.0,35.3771,35.4234,35.3385,35.4234,45400.0
2013-06-10 14:00:00,45.92,45.93,45.78,45.89,66400.0,35.4234,35.4311,35.3154,35.4002,66400.0
2013-06-10 14:30:00,45.9,45.96,45.85,45.92,55400.0,35.408,35.4542,35.3694,35.4234,55400.0
2013-06-10 15:00:00,45.92,45.96,45.87,45.93,96000.0,35.4234,35.4542,35.3848,35.4311,96000.0
2013-06-10 15:30:00,45.93,46.03,45.92,45.95,196900.0,35.4311,35.5082,35.4234,35.4465,196900.0
2013-06-11 09:30:00,45.47,45.48,45.05,45.23,108500.0,35.0762,35.084,34.7523,34.8911,108500.0
2013-06-11 10:00:00,45.22,45.3,45.06,45.25,147300.0,34.8834,34.9451,34.76,34.9065,147300.0
2013-06-11 10:30:00,45.24,45.52,45.24,45.47,86800.0,34.8988,35.1148,34.8988,35.0762,86800.0
2013-06-11 11:00:00,45.48,45.58,45.35,45.58,58400.0,35.084,35.1611,34.9837,35.1611,58400.0
2013-06-11 11:30:00,45.57,45.64,45.44,45.47,58300.0,35.1534,35.2074,35.0531,35.0762,58300.0
2013-06-11 12:00:00,45.48,45.56,45.47,45.52,80700.0,35.084,35.1457,35.0762,35.1148,80700.0
2013-06-11 12:30:00,45.53,45.68,45.48,45.52,99600.0,35.1225,35.2382,35.084,35.1148,99600.0
2013-06-11 13:00:00,45.52,45.57,45.34,45.34,47100.0,35.1148,35.1534,34.976,34.976,47100.0
2013-06-11 13:30:00,45.34,45.35,45.12,45.12,66800.0,34.976,34.9837,34.8062,34.8062,66800.0
2013-06-11 14:00:00,45.12,45.23,45.09,45.23,58100.0,34.8062,34.8911,34.7831,34.8911,58100.0
2013-06-11 14:30:00,45.24,45.25,45.09,45.25,89200.0,34.8988,34.9065,34.7831,34.9065,89200.0
2013-06-11 15:00:00,45.26,45.31,45.21,45.21,70600.0,34.9142,34.9528,34.8757,34.8757,70600.0
2013-06-11 15:30:00,45.21,45.21,44.99,45.02,200800.0,34.8757,34.8757,34.706,34.7291,200800.0
2013-06-12 09:30:00,45.43,45.52,44.97,44.97,90900.0,35.0454,35.1148,34.6905,34.6905,90900.0
2013-06-12 10:00:00,45.0,45.0,44.76,44.98,129100.0,34.7137,34.7137,34.5285,34.6983,129100.0
2013-06-12 10:30:00,44.98,45.02,44.79,44.8,159300.0,34.6983,34.7291,34.5517,34.5594,159300.0
2013-06-12 11:00:00,44.81,44.9,44.73,44.85,122200.0,34.5671,34.6365,34.5054,34.598,122200.0
2013-06-12 11:30:00,44.84,44.88,44.52,44.55,161300.0,34.5903,34.6211,34.3434,34.3665,161300.0
2013-06-12 12:00:00,44.55,44.64,44.43,44.54,120200.0,34.3665,34.436,34.274,34.3588,120200.0
2013-06-12 12:30:00,44.54,44.57,44.39,44.55,94000.0,34.3588,34.382,34.2431,34.3665,94000.0
2013-06-12 13:00:00,44.55,44.62,44.46,44.52,54700.0,34.3665,34.4205,34.2971,34.3434,54700.0
2013-06-12 13:30:00,44.52,44.59,44.46,44.53,52600.0,34.3434,34.3974,34.2971,34.3511,52600.0
2013-06-12 14:00:00,44.52,44.52,44.25,44.3,107000.0,34.3434,34.3434,34.1351,34.1737,107000.0
2013-06-12 14:30:00,44.3,44.37,44.25,44.32,93800.0,34.1737,34.2277,34.1351,34.1891,93800.0
2013-06-12 15:00:00,44.32,44.33,44.15,44.26,178500.0,34.1891,34.1968,34.058,34.1428,178500.0
2013-06-12 15:30:00,44.26,44.26,44.15,44.16,432600.0,34.1428,34.1428,34.058,34.0657,432600.0
2013-06-13 09:30:00,43.98,44.36,43.86,44.36,110200.0,33.9268,34.22,33.8343,34.22,110200.0
2013-06-13 10:00:00,44.35,44.54,44.24,44.37,114200.0,34.2123,34.3588,34.1274,34.2277,114200.0
2013-06-13 10:30:00,44.37,44.49,44.36,44.41,83400.0,34.2277,34.3203,34.22,34.2585,83400.0
2013-06-13 11:00:00,44.41,44.48,44.36,44.45,76500.0,34.2585,34.3125,34.22,34.2894,76500.0
2013-06-13 11:30:00,44.46,44.59,44.34,44.52,111700.0,34.2971,34.3974,34.2045,34.3434,111700.0
2013-06-13 12:00:00,44.53,44.64,44.53,44.62,42800.0,34.3511,34.436,34.3511,34.4205,42800.0
2013-06-13 12:30:00,44.62,44.77,44.58,44.77,75500.0,34.4205,34.5363,34.3897,34.5363,75500.0
2013-06-13 13:00:00,44.77,44.79,44.62,44.68,57900.0,34.5363,34.5517,34.4205,34.4668,57900.0
2013-06-13 13:30:00,44.68,44.8,44.65,44.8,68200.0,34.4668,34.5594,34.4437,34.5594,68200.0
2013-06-13 14:00:00,44.8,45.05,44.8,44.98,123500.0,34.5594,34.7523,34.5594,34.6983,123500.0
2013-06-13 14:30:00,44.98,45.05,44.88,44.98,95500.0,34.6983,34.7523,34.6211,34.6983,95500.0
2013-06-13 15:00:00,44.98,45.06,44.94,45.01,142600.0,34.6983,34.76,34.6674,34.7214,142600.0
2013-06-13 15:30:00,45.02,45.22,44.99,45.09,329800.0,34.7291,34.8834,34.706,34.7831,329800.0
2013-06-14 09:30:00,45.14,45.36,44.95,45.33,56600.0,34.8217,34.9914,34.6751,34.9682,56600.0
2013-06-14 10:00:00,45.34,45.42,45.26,45.3,97700.0,34.976,35.0377,34.9142,34.9451,97700.0
2013-06-14 10:30:00,45.3,45.37,45.19,45.2,205200.0,34.9451,34.9991,34.8602,34.868,205200.0
2013-06-14 11:00:00,45.2,45.3,45.15,45.27,105000.0,34.868,34.9451,34.8294,34.922,105000.0
2013-06-14 11:30:00,45.27,45.32,45.11,45.21,69500.0,34.922,34.9605,34.7985,34.8757,69500.0
2013-06-14 12:00:00,45.19,45.32,45.14,45.32,44500.0,34.8602,34.9605,34.8217,34.9605,44500.0
2013-06-14 12:30:00,45.31,45.36,45.08,45.11,155200.0,34.9528,34.9914,34.7754,34.7985,155200.0
2013-06-14 13:00:00,45.11,45.11,44.87,44.88,77200.0,34.7985,34.7985,34.6134,34.6211,77200.0
2013-06-14 13:30:00,44.88,44.95,44.84,44.88,91000.0,34.6211,34.6751,34.5903,34.6211,91000.0
2013-06-14 14:00:00,44.89,45.08,44.82,45.07,104600.0,34.6288,34.7754,34.5748,34.7677,104600.0
2013-06-14 14:30:00,45.07,45.09,44.96,44.96,62900.0,34.7677,34.7831,34.6828,34.6828,62900.0
2013-06-14 15:00:00,44.97,45.13,44.97,45.01,83700.0,34.6905,34.814,34.6905,34.7214,83700.0
2013-06-14 15:30:00,45.01,45.04,44.9,44.94,155500.0,34.7214,34.7445,34.6365,34.6674,155500.0
2013-06-17 09:30:00,45.11,45.74,45.04,45.63,143100.0,34.7985,35.2845,34.7445,35.1997,143100.0
2013-06-17 10:00:00,45.65,45.77,45.57,45.62,123800.0,35.2151,35.3077,35.1534,35.192,123800.0
2013-06-17 10:30:00,45.61,45.62,45.46,45.58,55100.0,35.1842,35.192,35.0685,35.1611,55100.0
2013-06-17 11:00:00,45.58,45.74,45.56,45.62,87300.0,35.1611,35.2845,35.1457,35.192,87300.0
2013-06-17 11:30:00,45.63,45.87,45.62,45.82,182600.0,35.1997,35.3848,35.192,35.3462,182600.0
2013-06-17 12:00:00,45.82,45.92,45.81,45.89,105100.0,35.3462,35.4234,35.3385,35.4002,105100.0
2013-06-17 12:30:00,45.89,45.96,45.87,45.93,95900.0,35.4002,35.4542,35.3848,35.4311,95900.0
2013-06-17 13:00:00,45.93,46.04,45.93,45.98,112400.0,35.4311,35.516,35.4311,35.4697,112400.0
2013-06-17 13:30:00,45.98,46.02,45.96,45.98,49300.0,35.4697,35.5005,35.4542,35.4697,49300.0
2013-06-17 14:00:00,45.99,46.03,45.8,45.86,172200.0,35.4774,35.5082,35.3308,35.3771,172200.0
2013-06-17 14:30:00,45.87,45.92,45.62,45.67,231700.0,35.3848,35.4234,35.192,35.2305,231700.0
2013-06-17 15:00:00,45.66,45.82,45.64,45.73,236200.0,35.2228,35.3462,35.2074,35.2768,236200.0
2013-06-17 15:30:00,45.73,45.97,45.73,45.95,472700.0,35.2768,35.462,35.2768,35.4465,472700.0
2013-06-18 09:30:00,46.02,46.32,45.92,46.25,331500.0,35.5005,35.7319,35.4234,35.6779,331500.0
2013-06-18 10:00:00,46.25,46.39,46.16,46.34,188500.0,35.6779,35.7859,35.6085,35.7474,188500.0
2013-06-18 10:30:00,46.36,46.56,46.36,46.5,121000.0,35.7628,35.9171,35.7628,35.8708,121000.0
2013-06-18 11:00:00,46.51,46.52,46.39,46.52,98700.0,35.8785,35.8862,35.7859,35.8862,98700.0
2013-06-18 11:30:00,46.51,46.59,46.42,46.43,121200.0,35.8785,35.9402,35.8091,35.8168,121200.0
2013-06-18 12:00:00,46.44,46.55,46.4,46.55,72600.0,35.8245,35.9094,35.7937,35.9094,72600.0
2013-06-18 12:30:00,46.55,46.59,46.51,46.57,82300.0,35.9094,35.9402,35.8785,35.9248,82300.0
2013-06-18 13:00:00,46.57,46.59,46.5,46.57,100700.0,35.9248,35.9402,35.8708,35.9248,100700.0
2013-06-18 13:30:00,46.58,46.64,46.5,46.59,116100.0,35.9325,35.9788,35.8708,35.9402,116100.0
2013-06-18 14:00:00,46.58,46.71,46.57,46.66,103300.0,35.9325,36.0328,35.9248,35.9942,103300.0
2013-06-18 14:30:00,46.66,46.74,46.63,46.73,92100.0,35.9942,36.0559,35.9711,36.0482,92100.0
2013-06-18 15:00:00,46.73,46.73,46.57,46.62,110500.0,36.0482,36.0482,35.9248,35.9634,110500.0
2013-06-18 15:30:00,46.62,46.67,46.48,46.66,382600.0,35.9634,36.0019,35.8554,35.9942,382600.0
2013-06-19 09:30:00,46.44,46.7,46.39,46.53,94800.0,35.8245,36.0251,35.7859,35.8939,94800.0
2013-06-19 10:00:00,46.52,46.64,46.52,46.59,78000.0,35.8862,35.9788,35.8862,35.9402,78000.0
2013-06-19 10:30:00,46.59,46.6,46.38,46.43,54500.0,35.9402,35.9479,35.7782,35.8168,54500.0
2013-06-19 11:00:00,46.43,46.53,46.37,46.43,44500.0,35.8168,35.8939,35.7705,35.8168,44500.0
2013-06-19 11:30:00,46.43,46.51,46.35,46.35,43600.0,35.8168,35.8785,35.7551,35.7551,43600.0
2013-06-19 12:00:00,46.36,46.37,46.26,46.31,42700.0,35.7628,35.7705,35.6857,35.7242,42700.0
2013-06-19 12:30:00,46.31,46.43,46.3,46.37,51100.0,35.7242,35.8168,35.7165,35.7705,51100.0
2013-06-19 13:00:00,46.36,46.41,46.34,46.35,58700.0,35.7628,35.8014,35.7474,35.7551,58700.0
2013-06-19 13:30:00,46.35,46.42,46.35,46.42,51000.0,35.7551,35.8091,35.7551,35.8091,51000.0
2013-06-19 14:00:00,46.43,46.58,46.2,46.49,184100.0,35.8168,35.9325,35.6394,35.8631,184100.0
2013-06-19 14:30:00,46.48,46.58,46.02,46.09,318400.0,35.8554,35.9325,35.5005,35.5545,318400.0
2013-06-19 15:00:00,46.09,46.32,46.02,46.29,225900.0,35.5545,35.7319,35.5005,35.7088,225900.0
2013-06-19 15:30:00,46.3,46.32,45.99,46.03,339300.0,35.7165,35.7319,35.4774,35.5082,339300.0
2013-06-20 09:30:00,45.55,45.62,45.23,45.36,157000.0,35.138,35.192,34.8911,34.9914,157000.0
2013-06-20 10:00:00,45.38,45.46,45.21,45.21,165300.0,35.0068,35.0685,34.8757,34.8757,165300.0
2013-06-20 10:30:00,45.21,45.47,45.16,45.33,164600.0,34.8757,35.0762,34.8371,34.9682,164600.0
2013-06-20 11:00:00,45.33,45.34,45.03,45.17,82000.0,34.9682,34.976,34.7368,34.8448,82000.0
2013-06-20 11:30:00,45.16,45.26,45.08,45.09,84100.0,34.8371,34.9142,34.7754,34.7831,84100.0
2013-06-20 12:00:00,45.1,45.28,45.1,45.22,75300.0,34.7908,34.9297,34.7908,34.8834,75300.0
2013-06-20 12:30:00,45.23,45.32,45.05,45.11,61200.0,34.8911,34.9605,34.7523,34.7985,61200.0
2013-06-20 13:00:00,45.11,45.22,45.03,45.15,62100.0,34.7985,34.8834,34.7368,34.8294,62100.0
2013-06-20 13:30:00,45.15,45.26,45.14,45.2,76900.0,34.8294,34.9142,34.8217,34.868,76900.0
2013-06-20 14:00:00,45.21,45.22,44.9,44.93,152000.0,34.8757,34.8834,34.6365,34.6597,152000.0
2013-06-20 14:30:00,44.92,44.95,44.7,44.71,168900.0,34.652,34.6751,34.4823,34.49,168900.0
2013-06-20 15:00:00,44.71,44.82,44.66,44.76,294800.0,34.49,34.5748,34.4514,34.5285,294800.0
2013-06-20 15:30:00,44.76,44.83,44.59,44.68,359700.0,34.5285,34.5825,34.3974,34.4668,359700.0
2013-06-21 09:30:00,44.91,45.26,44.68,44.99,875800.0,34.6443,34.9142,34.4668,34.706,875800.0
2013-06-21 10:00:00,44.96,45.07,44.82,44.84,109300.0,34.6828,34.7677,34.5748,34.5903,109300.0
2013-06-21 10:30:00,44.84,44.97,44.73,44.9,117900.0,34.5903,34.6905,34.5054,34.6365,117900.0
2013-06-21 11:00:00,44.9,44.97,44.75,44.79,91700.0,34.6365,34.6905,34.5208,34.5517,91700.0
2013-06-21 11:30:00,44.78,44.78,44.58,44.62,159000.0,34.544,34.544,34.3897,34.4205,159000.0
2013-06-21 12:00:00,44.63,44.81,44.61,44.66,134600.0,34.4283,34.5671,34.4128,34.4514,134600.0
2013-06-21 12:30:00,44.68,44.98,44.66,44.94,125200.0,34.4668,34.6983,34.4514,34.6674,125200.0
2013-06-21 13:00:00,44.96,45.05,44.87,44.95,100900.0,34.6828,34.7523,34.6134,34.6751,100900.0
2013-06-21 13:30:00,44.94,45.06,44.85,44.89,270800.0,34.6674,34.76,34.598,34.6288,270800.0
2013-06-21 14:00:00,44.88,45.02,44.85,45.0,112100.0,34.6211,34.7291,34.598,34.7137,112100.0
2013-06-21 14:30:00,45.01,45.07,44.92,45.0,114500.0,34.7214,34.7677,34.652,34.7137,114500.0
2013-06-21 15:00:00,45.01,45.23,44.98,45.23,161300.0,34.7214,34.8911,34.6983,34.8911,161300.0
2013-06-21 15:30:00,45.24,45.25,45.04,45.18,446400.0,34.8988,34.9065,34.7445,34.8525,446400.0
2013-06-24 09:30:00,44.68,45.03,44.48,44.51,153800.0,34.4668,34.7368,34.3125,34.3357,153800.0
2013-06-24 10:00:00,44.5,44.5,44.23,44.24,155400.0,34.328,34.328,34.1197,34.1274,155400.0
2013-06-24 10:30:00,44.23,44.53,44.15,44.43,106500.0,34.1197,34.3511,34.058,34.274,106500.0
2013-06-24 11:00:00,44.39,44.45,43.96,43.96,138300.0,34.2431,34.2894,33.9114,33.9114,138300.0
2013-06-24 11:30:00,43.95,44.19,43.95,44.18,120200.0,33.9037,34.0888,33.9037,34.0811,120200.0
2013-06-24 12:00:00,44.19,44.23,43.99,44.16,88500.0,34.0888,34.1197,33.9346,34.0657,88500.0
2013-06-24 12:30:00,44.15,44.25,44.07,44.18,85800.0,34.058,34.1351,33.9963,34.0811,85800.0
2013-06-24 13:00:00,44.17,44.22,44.05,44.14,112400.0,34.0734,34.112,33.9808,34.0503,112400.0
2013-06-24 13:30:00,44.12,44.21,44.02,44.14,134300.0,34.0348,34.1043,33.9577,34.0503,134300.0
2013-06-24 14:00:00,44.14,44.36,44.09,44.31,254800.0,34.0503,34.22,34.0117,34.1814,254800.0
2013-06-24 14:30:00,44.32,44.38,44.14,44.18,250700.0,34.1891,34.2354,34.0503,34.0811,250700.0
2013-06-24 15:00:00,44.18,44.26,44.05,44.11,252400.0,34.0811,34.1428,33.9808,34.0271,252400.0
2013-06-24 15:30:00,44.12,44.24,44.01,44.03,390000.0,34.0348,34.1274,33.95,33.9654,390000.0
2013-06-25 09:30:00,44.62,44.62,43.94,44.19,196300.0,34.4205,34.4205,33.896,34.0888,196300.0
2013-06-25 10:00:00,44.17,44.19,43.91,44.04,251600.0,34.0734,34.0888,33.8728,33.9731,251600.0
2013-06-25 10:30:00,44.04,44.19,44.0,44.1,208900.0,33.9731,34.0888,33.9423,34.0194,208900.0
2013-06-25 11:00:00,44.09,44.2,44.0,44.03,137000.0,34.0117,34.0965,33.9423,33.9654,137000.0
2013-06-25 11:30:00,44.03,44.2,44.0,44.19,170200.0,33.9654,34.0965,33.9423,34.0888,170200.0
2013-06-25 12:00:00,44.19,44.27,44.14,44.27,138700.0,34.0888,34.1505,34.0503,34.1505,138700.0
2013-06-25 12:30:00,44.27,44.37,44.26,44.3,107000.0,34.1505,34.2277,34.1428,34.1737,107000.0
2013-06-25 13:00:00,44.3,44.36,44.14,44.24,84000.0,34.1737,34.22,34.0503,34.1274,84000.0
2013-06-25 13:30:00,44.23,44.32,44.19,44.25,81900.0,34.1197,34.1891,34.0888,34.1351,81900.0
2013-06-25 14:00:00,44.25,44.31,44.23,44.28,119000.0,34.1351,34.1814,34.1197,34.1583,119000.0
2013-06-25 14:30:00,44.29,44.39,44.27,44.29,82300.0,34.166,34.2431,34.1505,34.166,82300.0
2013-06-25 15:00:00,44.3,44.5,44.28,44.5,129500.0,34.1737,34.328,34.1583,34.328,129500.0
2013-06-25 15:30:00,44.5,44.6,44.45,44.52,436900.0,34.328,34.4051,34.2894,34.3434,436900.0
2013-06-26 09:30:00,45.01,45.04,44.62,44.69,219600.0,34.7214,34.7445,34.4205,34.4745,219600.0
2013-06-26 10:00:00,44.71,44.78,44.38,44.46,186000.0,34.49,34.544,34.2354,34.2971,186000.0
2013-06-26 10:30:00,44.46,44.63,44.4,44.52,145600.0,34.2971,34.4283,34.2508,34.3434,145600.0
2013-06-26 11:00:00,44.52,44.71,44.45,44.7,90500.0,34.3434,34.49,34.2894,34.4823,90500.0
2013-06-26 11:30:00,44.69,44.81,44.61,44.78,104200.0,34.4745,34.5671,34.4128,34.544,104200.0
2013-06-26 12:00:00,44.77,44.94,44.77,44.91,84800.0,34.5363,34.6674,34.5363,34.6443,84800.0
2013-06-26 12:30:00,44.91,44.95,44.83,44.88,109800.0,34.6443,34.6751,34.5825,34.6211,109800.0
2013-06-26 13:00:00,44.87,45.01,44.87,44.99,66800.0,34.6134,34.7214,34.6134,34.706,66800.0
2013-06-26 13:30:00,45.0,45.03,44.91,45.02,92200.0,34.7137,34.7368,34.6443,34.7291,92200.0
2013-06-26 14:00:00,45.02,45.11,44.99,45.11,90900.0,34.7291,34.7985,34.706,34.7985,90900.0
2013-06-26 14:30:00,45.11,45.13,45.03,45.09,91800.0,34.7985,34.814,34.7368,34.7831,91800.0
2013-06-26 15:00:00,45.09,45.18,45.09,45.12,106800.0,34.7831,34.8525,34.7831,34.8062,106800.0
2013-06-26 15:30:00,45.12,45.15,45.05,45.07,207400.0,34.8062,34.8294,34.7523,34.7677,207400.0
2013-06-27 09:30:00,45.42,45.48,45.24,45.25,107900.0,35.0377,35.084,34.8988,34.9065,107900.0
2013-06-27 10:00:00,45.2,45.36,45.12,45.36,89400.0,34.868,34.9914,34.8062,34.9914,89400.0
2013-06-27 10:30:00,45.36,45.43,45.3,45.37,111200.0,34.9914,35.0454,34.9451,34.9991,111200.0
2013-06-27 11:00:00,45.37,45.44,45.32,45.34,59700.0,34.9991,35.0531,34.9605,34.976,59700.0
2013-06-27 11:30:00,45.34,45.34,45.15,45.22,116000.0,34.976,34.976,34.8294,34.8834,116000.0
2013-06-27 12:00:00,45.22,45.22,45.14,45.19,69200.0,34.8834,34.8834,34.8217,34.8602,69200.0
2013-06-27 12:30:00,45.19,45.34,45.18,45.3,70200.0,34.8602,34.976,34.8525,34.9451,70200.0
2013-06-27 13:00:00,45.28,45.42,45.26,45.38,75600.0,34.9297,35.0377,34.9142,35.0068,75600.0
2013-06-27 13:30:00,45.38,45.51,45.33,45.34,75000.0,35.0068,35.1071,34.9682,34.976,75000.0
2013-06-27 14:00:00,45.34,45.34,45.23,45.31,74000.0,34.976,34.976,34.8911,34.9528,74000.0
2013-06-27 14:30:00,45.31,45.35,45.22,45.27,68800.0,34.9528,34.9837,34.8834,34.922,68800.0
2013-06-27 15:00:00,45.27,45.32,45.25,45.29,96100.0,34.922,34.9605,34.9065,34.9374,96100.0
2013-06-27 15:30:00,45.29,45.41,45.25,45.37,415900.0,34.9374,35.03,34.9065,34.9991,415900.0
2013-06-28 09:30:00,45.14,45.25,44.86,44.86,121000.0,34.8217,34.9065,34.6057,34.6057,121000.0
2013-06-28 10:00:00,44.88,44.88,44.62,44.74,266100.0,34.6211,34.6211,34.4205,34.5131,266100.0
2013-06-28 10:30:00,44.73,44.91,44.72,44.79,228500.0,34.5054,34.6443,34.4977,34.5517,228500.0
2013-06-28 11:00:00,44.79,44.97,44.79,44.83,113000.0,34.5517,34.6905,34.5517,34.5825,113000.0
2013-06-28 11:30:00,44.83,44.92,44.74,44.9,72800.0,34.5825,34.652,34.5131,34.6365,72800.0
2013-06-28 12:00:00,44.9,44.91,44.71,44.8,64300.0,34.6365,34.6443,34.49,34.5594,64300.0
2013-06-28 12:30:00,44.79,45.0,44.77,44.93,49900.0,34.5517,34.7137,34.5363,34.6597,49900.0
2013-06-28 13:00:00,44.94,45.12,44.89,45.03,66800.0,34.6674,34.8062,34.6288,34.7368,66800.0
2013-06-28 13:30:00,45.06,45.22,45.05,45.19,60400.0,34.76,34.8834,34.7523,34.8602,60400.0
2013-06-28 14:00:00,45.2,45.27,45.16,45.21,114000.0,34.868,34.922,34.8371,34.8757,114000.0
2013-06-28 14:30:00,45.21,45.28,45.08,45.1,87300.0,34.8757,34.9297,34.7754,34.7908,87300.0
2013-06-28 15:00:00,45.1,45.23,44.89,45.22,201600.0,34.7908,34.8911,34.6288,34.8834,201600.0
2013-06-28 15:30:00,45.22,45.32,45.05,45.06,387700.0,34.8834,34.9605,34.7523,34.76,387700.0
2013-07-01 09:30:00,45.0,45.49,45.0,45.25,86500.0,34.7137,35.0917,34.7137,34.9065,86500.0
2013-07-01 10:00:00,45.24,45.44,45.22,45.4,115500.0,34.8988,35.0531,34.8834,35.0222,115500.0
2013-07-01 10:30:00,45.4,45.46,45.34,45.4,66200.0,35.0222,35.0685,34.976,35.0222,66200.0
2013-07-01 11:00:00,45.4,45.46,45.38,45.45,49500.0,35.0222,35.0685,35.0068,35.0608,49500.0
2013-07-01 11:30:00,45.46,45.6,45.4,45.58,85500.0,35.0685,35.1765,35.0222,35.1611,85500.0
2013-07-01 12:00:00,45.58,45.59,45.33,45.33,46500.0,35.1611,35.1688,34.9682,34.9682,46500.0
2013-07-01 12:30:00,45.32,45.43,45.32,45.42,50900.0,34.9605,35.0454,34.9605,35.0377,50900.0
2013-07-01 13:00:00,45.41,45.43,45.31,45.4,80700.0,35.03,35.0454,34.9528,35.0222,80700.0
2013-07-01 13:30:00,45.41,45.47,45.27,45.27,73300.0,35.03,35.0762,34.922,34.922,73300.0
2013-07-01 14:00:00,45.26,45.36,45.15,45.35,122500.0,34.9142,34.9914,34.8294,34.9837,122500.0
2013-07-01 14:30:00,45.36,45.51,45.35,45.47,111000.0,34.9914,35.1071,34.9837,35.0762,111000.0
2013-07-01 15:00:00,45.46,45.54,45.39,45.39,121300.0,35.0685,35.1302,35.0145,35.0145,121300.0
2013-07-01 15:30:00,45.38,45.39,45.29,45.37,357900.0,35.0068,35.0145,34.9374,34.9991,357900.0
2013-07-02 09:30:00,45.28,45.7,45.24,45.64,101100.0,34.9297,35.2537,34.8988,35.2074,101100.0
2013-07-02 10:00:00,45.63,45.74,45.51,45.62,65500.0,35.1997,35.2845,35.1071,35.192,65500.0
2013-07-02 10:30:00,45.62,45.69,45.55,45.65,58800.0,35.192,35.246,35.138,35.2151,58800.0
2013-07-02 11:00:00,45.66,45.68,45.51,45.55,64200.0,35.2228,35.2382,35.1071,35.138,64200.0
2013-07-02 11:30:00,45.55,45.55,45.41,45.41,79400.0,35.138,35.138,35.03,35.03,79400.0
2013-07-02 12:00:00,45.4,45.43,45.24,45.36,83200.0,35.0222,35.0454,34.8988,34.9914,83200.0
2013-07-02 12:30:00,45.35,45.49,45.34,45.47,117400.0,34.9837,35.0917,34.976,35.0762,117400.0
2013-07-02 13:00:00,45.47,45.48,45.27,45.28,98000.0,35.0762,35.084,34.922,34.9297,98000.0
2013-07-02 13:30:00,45.27,45.3,45.14,45.25,94800.0,34.922,34.9451,34.8217,34.9065,94800.0
2013-07-02 14:00:00,45.25,45.25,44.99,45.03,119600.0,34.9065,34.9065,34.706,34.7368,119600.0
2013-07-02 14:30:00,45.02,45.24,45.02,45.15,131700.0,34.7291,34.8988,34.7291,34.8294,131700.0
2013-07-02 15:00:00,45.15,45.19,45.09,45.13,114500.0,34.8294,34.8602,34.7831,34.814,114500.0
2013-07-02 15:30:00,45.13,45.35,45.05,45.31,305900.0,34.814,34.9837,34.7523,34.9528,305900.0
2013-07-03 09:30:00,45.17,45.47,44.9,45.29,89500.0,34.8448,35.0762,34.6365,34.9374,89500.0
2013-07-03 10:00:00,45.32,45.58,45.19,45.49,91400.0,34.9605,35.1611,34.8602,35.0917,91400.0
2013-07-03 10:30:00,45.51,45.59,45.33,45.54,48800.0,35.1071,35.1688,34.9682,35.1302,48800.0
2013-07-03 11:00:00,45.55,45.71,45.52,45.71,55300.0,35.138,35.2614,35.1148,35.2614,55300.0
2013-07-03 11:30:00,45.71,45.91,45.68,45.9,107000.0,35.2614,35.4157,35.2382,35.408,107000.0
2013-07-03 12:00:00,45.9,45.95,45.82,45.88,88700.0,35.408,35.4465,35.3462,35.3925,88700.0
2013-07-03 12:30:00,45.88,45.89,45.66,45.67,137300.0,35.3925,35.4002,35.2228,35.2305,137300.0
2013-07-05 09:30:00,46.12,46.22,45.8,46.01,105900.0,35.5777,35.6548,35.3308,35.4928,105900.0
2013-07-05 10:00:00,46.02,46.14,45.68,45.88,95100.0,35.5005,35.5931,35.2382,35.3925,95100.0
2013-07-05 10:30:00,45.89,46.01,45.74,46.0,72100.0,35.4002,35.4928,35.2845,35.4851,72100.0
2013-07-05 11:00:00,46.01,46.08,45.9,45.98,47900.0,35.4928,35.5468,35.408,35.4697,47900.0
2013-07-05 11:30:00,45.97,46.15,45.91,46.1,71600.0,35.462,35.6008,35.4157,35.5622,71600.0
2013-07-05 12:00:00,46.12,46.18,46.1,46.18,42000.0,35.5777,35.6239,35.5622,35.6239,42000.0
2013-07-05 12:30:00,46.18,46.23,46.05,46.13,41800.0,35.6239,35.6625,35.5237,35.5854,41800.0
2013-07-05 13:00:00,46.13,46.13,46.02,46.1,43400.0,35.5854,35.5854,35.5005,35.5622,43400.0
2013-07-05 13:30:00,46.11,46.13,46.06,46.11,44400.0,35.57,35.5854,35.5314,35.57,44400.0
2013-07-05 14:00:00,46.11,46.25,46.11,46.22,53900.0,35.57,35.6779,35.57,35.6548,53900.0
2013-07-05 14:30:00,46.23,46.26,46.15,46.19,61500.0,35.6625,35.6857,35.6008,35.6317,61500.0
2013-07-05 15:00:00,46.19,46.19,46.03,46.05,52600.0,35.6317,35.6317,35.5082,35.5237,52600.0
2013-07-05 15:30:00,46.06,46.22,46.05,46.21,133500.0,35.5314,35.6548,35.5237,35.6471,133500.0
2013-07-08 09:30:00,46.27,46.48,46.17,46.3,120200.0,35.6934,35.8554,35.6162,35.7165,120200.0
2013-07-08 10:00:00,46.31,46.53,46.31,46.48,215800.0,35.7242,35.8939,35.7242,35.8554,215800.0
2013-07-08 10:30:00,46.48,46.49,46.03,46.1,182600.0,35.8554,35.8631,35.5082,35.5622,182600.0
2013-07-08 11:00:00,46.11,46.14,45.89,45.92,102100.0,35.57,35.5931,35.4002,35.4234,102100.0
2013-07-08 11:30:00,45.92,45.93,45.8,45.82,96600.0,35.4234,35.4311,35.3308,35.3462,96600.0
2013-07-08 12:00:00,45.83,45.83,45.68,45.71,57400.0,35.354,35.354,35.2382,35.2614,57400.0
2013-07-08 12:30:00,45.71,45.89,45.71,45.77,54800.0,35.2614,35.4002,35.2614,35.3077,54800.0
2013-07-08 13:00:00,45.75,45.8,45.66,45.71,51100.0,35.2922,35.3308,35.2228,35.2614,51100.0
2013-07-08 13:30:00,45.71,45.82,45.68,45.74,55800.0,35.2614,35.3462,35.2382,35.2845,55800.0
2013-07-08 14:00:00,45.75,45.75,45.55,45.59,72000.0,35.2922,35.2922,35.138,35.1688,72000.0
2013-07-08 14:30:00,45.6,45.7,45.59,45.7,72300.0,35.1765,35.2537,35.1688,35.2537,72300.0
2013-07-08 15:00:00,45.7,45.71,45.57,45.58,95700.0,35.2537,35.2614,35.1534,35.1611,95700.0
2013-07-08 15:30:00,45.57,45.76,45.54,45.76,233200.0,35.1534,35.3,35.1302,35.3,233200.0
2013-07-09 09:30:00,46.11,46.31,45.89,46.16,84100.0,35.57,35.7242,35.4002,35.6085,84100.0
2013-07-09 10:00:00,46.17,46.18,46.0,46.03,85700.0,35.6162,35.6239,35.4851,35.5082,85700.0
2013-07-09 10:30:00,46.05,46.19,46.01,46.15,61500.0,35.5237,35.6317,35.4928,35.6008,61500.0
2013-07-09 11:00:00,46.16,46.39,46.15,46.37,149500.0,35.6085,35.7859,35.6008,35.7705,149500.0
2013-07-09 11:30:00,46.37,46.42,46.22,46.31,146700.0,35.7705,35.8091,35.6548,35.7242,146700.0
2013-07-09 12:00:00,46.3,46.36,46.21,46.31,79900.0,35.7165,35.7628,35.6471,35.7242,79900.0
2013-07-09 12:30:00,46.32,46.4,46.29,46.31,90700.0,35.7319,35.7937,35.7088,35.7242,90700.0
2013-07-09 13:00:00,46.31,46.32,46.16,46.19,63800.0,35.7242,35.7319,35.6085,35.6317,63800.0
2013-07-09 13:30:00,46.18,46.3,46.08,46.25,66800.0,35.6239,35.7165,35.5468,35.6779,66800.0
2013-07-09 14:00:00,46.25,46.33,46.25,46.29,60000.0,35.6779,35.7397,35.6779,35.7088,60000.0
2013-07-09 14:30:00,46.29,46.31,46.21,46.21,61600.0,35.7088,35.7242,35.6471,35.6471,61600.0
2013-07-09 15:00:00,46.21,46.26,46.18,46.23,82600.0,35.6471,35.6857,35.6239,35.6625,82600.0
2013-07-09 15:30:00,46.23,46.27,46.16,46.24,192600.0,35.6625,35.6934,35.6085,35.6702,192600.0
2013-07-10 09:30:00,46.28,46.65,46.14,46.56,110900.0,35.7011,35.9865,35.5931,35.9171,110900.0
2013-07-10 10:00:00,46.59,46.69,46.36,46.4,82600.0,35.9402,36.0174,35.7628,35.7937,82600.0
2013-07-10 10:30:00,46.41,46.52,46.31,46.47,55700.0,35.8014,35.8862,35.7242,35.8477,55700.0
2013-07-10 11:00:00,46.46,46.46,46.31,46.37,87300.0,35.8399,35.8399,35.7242,35.7705,87300.0
2013-07-10 11:30:00,46.38,46.44,46.34,46.42,91000.0,35.7782,35.8245,35.7474,35.8091,91000.0
2013-07-10 12:00:00,46.42,46.5,46.38,46.44,41000.0,35.8091,35.8708,35.7782,35.8245,41000.0
2013-07-10 12:30:00,46.45,46.53,46.41,46.44,54800.0,35.8322,35.8939,35.8014,35.8245,54800.0
2013-07-10 13:00:00,46.44,46.45,46.34,46.38,40000.0,35.8245,35.8322,35.7474,35.7782,40000.0
2013-07-10 13:30:00,46.38,46.47,46.38,46.41,40000.0,35.7782,35.8477,35.7782,35.8014,40000.0
2013-07-10 14:00:00,46.4,46.67,46.39,46.54,165000.0,35.7937,36.0019,35.7859,35.9017,165000.0
2013-07-10 14:30:00,46.54,46.59,46.37,46.54,94300.0,35.9017,35.9402,35.7705,35.9017,94300.0
2013-07-10 15:00:00,46.54,46.66,46.41,46.63,102800.0,35.9017,35.9942,35.8014,35.9711,102800.0
2013-07-10 15:30:00,46.63,46.76,46.57,46.72,263000.0,35.9711,36.0714,35.9248,36.0405,263000.0
2013-07-11 09:30:00,47.24,47.75,47.2,47.55,345800.0,36.4416,36.8351,36.4108,36.6808,345800.0
2013-07-11 10:00:00,47.56,47.66,47.38,47.66,256400.0,36.6885,36.7656,36.5496,36.7656,256400.0
2013-07-11 10:30:00,47.66,47.67,47.51,47.6,214500.0,36.7656,36.7734,36.6499,36.7194,214500.0
2013-07-11 11:00:00,47.61,47.67,47.56,47.64,233000.0,36.7271,36.7734,36.6885,36.7502,233000.0
2013-07-11 11:30:00,47.64,47.65,47.49,47.58,172100.0,36.7502,36.7579,36.6345,36.7039,172100.0
2013-07-11 12:00:00,47.58,47.64,47.48,47.48,141500.0,36.7039,36.7502,36.6268,36.6268,141500.0
2013-07-11 12:30:00,47.49,47.6,47.43,47.58,158400.0,36.6345,36.7194,36.5882,36.7039,158400.0
2013-07-11 13:00:00,47.58,47.6,47.44,47.49,129600.0,36.7039,36.7194,36.5959,36.6345,129600.0
2013-07-11 13:30:00,47.48,47.56,47.46,47.54,185700.0,36.6268,36.6885,36.6114,36.6731,185700.0
2013-07-11 14:00:00,47.54,47.6,47.48,47.55,194800.0,36.6731,36.7194,36.6268,36.6808,194800.0
2013-07-11 14:30:00,47.55,47.65,47.55,47.65,192900.0,36.6808,36.7579,36.6808,36.7579,192900.0
2013-07-11 15:00:00,47.64,47.87,47.6,47.87,208900.0,36.7502,36.9276,36.7194,36.9276,208900.0
2013-07-11 15:30:00,47.86,48.05,47.79,48.01,530500.0,36.9199,37.0665,36.8659,37.0356,530500.0
2013-07-12 09:30:00,48.08,48.43,47.61,48.14,291900.0,37.0896,37.3596,36.7271,37.1359,291900.0
2013-07-12 10:00:00,48.16,48.18,47.96,48.07,164100.0,37.1514,37.1668,36.9971,37.0819,164100.0
2013-07-12 10:30:00,48.07,48.23,48.01,48.19,169700.0,37.0819,37.2054,37.0356,37.1745,169700.0
2013-07-12 11:00:00,48.2,48.25,48.13,48.18,92200.0,37.1822,37.2208,37.1282,37.1668,92200.0
2013-07-12 11:30:00,48.17,48.2,48.08,48.16,55600.0,37.1591,37.1822,37.0896,37.1514,55600.0
2013-07-12 12:00:00,48.16,48.2,48.11,48.14,70300.0,37.1514,37.1822,37.1128,37.1359,70300.0
2013-07-12 12:30:00,48.13,48.22,48.08,48.13,50100.0,37.1282,37.1976,37.0896,37.1282,50100.0
2013-07-12 13:00:00,48.13,48.18,48.05,48.12,75900.0,37.1282,37.1668,37.0665,37.1205,75900.0
2013-07-12 13:30:00,48.11,48.2,48.08,48.14,39700.0,37.1128,37.1822,37.0896,37.1359,39700.0
2013-07-12 14:00:00,48.14,48.17,48.02,48.11,64000.0,37.1359,37.1591,37.0434,37.1128,64000.0
2013-07-12 14:30:00,48.1,48.14,48.07,48.14,75200.0,37.1051,37.1359,37.0819,37.1359,75200.0
2013-07-12 15:00:00,48.14,48.18,48.08,48.15,111900.0,37.1359,37.1668,37.0896,37.1436,111900.0
2013-07-12 15:30:00,48.15,48.38,48.15,48.35,374100.0,37.1436,37.3211,37.1436,37.2979,374100.0
2013-07-15 09:30:00,48.27,48.53,48.12,48.35,222100.0,37.2362,37.4368,37.1205,37.2979,222100.0
2013-07-15 10:00:00,48.34,48.49,48.28,48.28,120900.0,37.2902,37.4059,37.2439,37.2439,120900.0
2013-07-15 10:30:00,48.29,48.34,48.26,48.29,101900.0,37.2516,37.2902,37.2285,37.2516,101900.0
2013-07-15 11:00:00,48.28,48.32,48.24,48.26,135400.0,37.2439,37.2748,37.2131,37.2285,135400.0
2013-07-15 11:30:00,48.27,48.33,48.22,48.27,114900.0,37.2362,37.2825,37.1976,37.2362,114900.0
2013-07-15 12:00:00,48.27,48.32,48.26,48.3,59100.0,37.2362,37.2748,37.2285,37.2593,59100.0
2013-07-15 12:30:00,48.3,48.34,48.28,48.34,49100.0,37.2593,37.2902,37.2439,37.2902,49100.0
2013-07-15 13:00:00,48.34,48.4,48.33,48.36,102400.0,37.2902,37.3365,37.2825,37.3056,102400.0
2013-07-15 13:30:00,48.36,48.44,48.35,48.43,74800.0,37.3056,37.3673,37.2979,37.3596,74800.0
2013-07-15 14:00:00,48.43,48.45,48.39,48.4,80500.0,37.3596,37.3751,37.3288,37.3365,80500.0
2013-07-15 14:30:00,48.4,48.4,48.32,48.34,97200.0,37.3365,37.3365,37.2748,37.2902,97200.0
2013-07-15 15:00:00,48.33,48.39,48.33,48.36,76600.0,37.2825,37.3288,37.2825,37.3056,76600.0
2013-07-15 15:30:00,48.36,48.4,48.33,48.4,217700.0,37.3056,37.3365,37.2825,37.3365,217700.0
2013-07-16 09:30:00,48.47,48.62,48.29,48.58,78800.0,37.3905,37.5062,37.2516,37.4753,78800.0
2013-07-16 10:00:00,48.61,48.64,48.37,48.4,86100.0,37.4985,37.5216,37.3133,37.3365,86100.0
2013-07-16 10:30:00,48.4,48.45,48.35,48.35,98200.0,37.3365,37.3751,37.2979,37.2979,98200.0
2013-07-16 11:00:00,48.36,48.4,48.32,48.35,41900.0,37.3056,37.3365,37.2748,37.2979,41900.0
2013-07-16 11:30:00,48.34,48.42,48.28,48.37,46500.0,37.2902,37.3519,37.2439,37.3133,46500.0
2013-07-16 12:00:00,48.38,48.48,48.33,48.47,42900.0,37.3211,37.3982,37.2825,37.3905,42900.0
2013-07-16 12:30:00,48.47,48.48,48.38,48.4,30300.0,37.3905,37.3982,37.3211,37.3365,30300.0
2013-07-16 13:00:00,48.4,48.41,48.32,48.37,44400.0,37.3365,37.3442,37.2748,37.3133,44400.0
2013-07-16 13:30:00,48.36,48.5,48.35,48.45,77900.0,37.3056,37.4136,37.2979,37.3751,77900.0
2013-07-16 14:00:00,48.45,48.59,48.45,48.5,83300.0,37.3751,37.4831,37.3751,37.4136,83300.0
2013-07-16 14:30:00,48.5,48.52,48.4,48.41,103400.0,37.4136,37.4291,37.3365,37.3442,103400.0
2013-07-16 15:00:00,48.4,48.51,48.35,48.5,107800.0,37.3365,37.4213,37.2979,37.4136,107800.0
2013-07-16 15:30:00,48.5,48.53,48.41,48.52,211800.0,37.4136,37.4368,37.3442,37.4291,211800.0
2013-07-17 09:30:00,48.57,48.88,48.48,48.68,139100.0,37.4676,37.7068,37.3982,37.5525,139100.0
2013-07-17 10:00:00,48.68,48.77,48.6,48.74,44800.0,37.5525,37.6219,37.4908,37.5988,44800.0
2013-07-17 10:30:00,48.75,48.89,48.72,48.81,97300.0,37.6065,37.7145,37.5833,37.6528,97300.0
2013-07-17 11:00:00,48.81,48.85,48.7,48.71,73400.0,37.6528,37.6836,37.5679,37.5756,73400.0
2013-07-17 11:30:00,48.7,48.77,48.67,48.75,43300.0,37.5679,37.6219,37.5448,37.6065,43300.0
2013-07-17 12:00:00,48.76,48.88,48.76,48.86,65600.0,37.6142,37.7068,37.6142,37.6913,65600.0
2013-07-17 12:30:00,48.85,48.93,48.8,48.82,51300.0,37.6836,37.7453,37.6451,37.6605,51300.0
2013-07-17 13:00:00,48.82,48.88,48.8,48.8,64800.0,37.6605,37.7068,37.6451,37.6451,64800.0
2013-07-17 13:30:00,48.8,48.89,48.8,48.86,88600.0,37.6451,37.7145,37.6451,37.6913,88600.0
2013-07-17 14:00:00,48.86,48.91,48.82,48.9,48800.0,37.6913,37.7299,37.6605,37.7222,48800.0
2013-07-17 14:30:00,48.88,48.89,48.7,48.76,700000.0,37.7068,37.7145,37.5679,37.6142,700000.0
2013-07-17 15:00:00,48.77,48.78,48.7,48.74,176700.0,37.6219,37.6296,37.5679,37.5988,176700.0
2013-07-17 15:30:00,48.74,48.74,48.64,48.66,353700.0,37.5988,37.5988,37.5216,37.5371,353700.0
2013-07-18 09:30:00,48.71,48.83,48.35,48.45,146800.0,37.5756,37.6682,37.2979,37.3751,146800.0
2013-07-18 10:00:00,48.43,48.7,48.42,48.67,313100.0,37.3596,37.5679,37.3519,37.5448,313100.0
2013-07-18 10:30:00,48.68,48.68,48.52,48.55,359400.0,37.5525,37.5525,37.4291,37.4522,359400.0
2013-07-18 11:00:00,48.55,48.58,48.52,48.55,119000.0,37.4522,37.4753,37.4291,37.4522,119000.0
2013-07-18 11:30:00,48.55,48.56,48.5,48.5,101200.0,37.4522,37.4599,37.4136,37.4136,101200.0
2013-07-18 12:00:00,48.5,48.55,48.4,48.41,88400.0,37.4136,37.4522,37.3365,37.3442,88400.0
2013-07-18 12:30:00,48.41,48.42,48.1,48.18,233000.0,37.3442,37.3519,37.1051,37.1668,233000.0
2013-07-18 13:00:00,48.18,48.18,47.95,48.04,198800.0,37.1668,37.1668,36.9894,37.0588,198800.0
2013-07-18 13:30:00,48.04,48.28,48.03,48.27,127600.0,37.0588,37.2439,37.0511,37.2362,127600.0
2013-07-18 14:00:00,48.28,48.43,48.27,48.4,119200.0,37.2439,37.3596,37.2362,37.3365,119200.0
2013-07-18 14:30:00,48.4,48.52,48.37,48.46,135400.0,37.3365,37.4291,37.3133,37.3828,135400.0
2013-07-18 15:00:00,48.45,48.51,48.41,48.49,236700.0,37.3751,37.4213,37.3442,37.4059,236700.0
2013-07-18 15:30:00,48.48,48.49,48.33,48.34,431100.0,37.3982,37.4059,37.2825,37.2902,431100.0
2013-07-19 09:30:00,48.4,48.4,47.91,48.1,527600.0,37.3365,37.3365,36.9585,37.1051,527600.0
2013-07-19 10:00:00,48.11,48.25,48.03,48.09,156200.0,37.1128,37.2208,37.0511,37.0974,156200.0
2013-07-19 10:30:00,48.09,48.12,47.95,48.0,221700.0,37.0974,37.1205,36.9894,37.0279,221700.0
2013-07-19 11:00:00,48.02,48.05,47.96,48.03,118600.0,37.0434,37.0665,36.9971,37.0511,118600.0
2013-07-19 11:30:00,48.03,48.08,47.91,47.98,83700.0,37.0511,37.0896,36.9585,37.0125,83700.0
2013-07-19 12:00:00,47.98,48.0,47.84,47.91,68500.0,37.0125,37.0279,36.9045,36.9585,68500.0
2013-07-19 12:30:00,47.9,48.05,47.89,47.98,148500.0,36.9508,37.0665,36.9431,37.0125,148500.0
2013-07-19 13:00:00,47.97,48.05,47.96,48.01,93500.0,37.0048,37.0665,36.9971,37.0356,93500.0
2013-07-19 13:30:00,48.01,48.09,47.99,48.0,119600.0,37.0356,37.0974,37.0202,37.0279,119600.0
2013-07-19 14:00:00,48.01,48.14,47.99,48.07,110800.0,37.0356,37.1359,37.0202,37.0819,110800.0
2013-07-19 14:30:00,48.07,48.08,47.98,48.0,128900.0,37.0819,37.0896,37.0125,37.0279,128900.0
2013-07-19 15:00:00,48.0,48.01,47.98,48.0,142900.0,37.0279,37.0356,37.0125,37.0279,142900.0
2013-07-19 15:30:00,48.01,48.05,47.97,47.97,504500.0,37.0356,37.0665,37.0048,37.0048,504500.0
2013-07-22 09:30:00,48.49,48.49,47.93,48.04,456200.0,37.4059,37.4059,36.9739,37.0588,456200.0
2013-07-22 10:00:00,48.04,48.19,48.0,48.03,248800.0,37.0588,37.1745,37.0279,37.0511,248800.0
2013-07-22 10:30:00,48.03,48.18,48.03,48.13,122800.0,37.0511,37.1668,37.0511,37.1282,122800.0
2013-07-22 11:00:00,48.13,48.15,47.98,48.05,90400.0,37.1282,37.1436,37.0125,37.0665,90400.0
2013-07-22 11:30:00,48.04,48.07,47.95,47.97,113600.0,37.0588,37.0819,36.9894,37.0048,113600.0
2013-07-22 12:00:00,47.97,48.01,47.96,48.0,64600.0,37.0048,37.0356,36.9971,37.0279,64600.0
2013-07-22 12:30:00,48.0,48.02,47.96,47.96,85300.0,37.0279,37.0434,36.9971,36.9971,85300.0
2013-07-22 13:00:00,47.95,48.01,47.89,47.9,131000.0,36.9894,37.0356,36.9431,36.9508,131000.0
2013-07-22 13:30:00,47.9,47.92,47.76,47.84,130400.0,36.9508,36.9662,36.8428,36.9045,130400.0
2013-07-22 14:00:00,47.83,48.03,47.8,48.03,121200.0,36.8968,37.0511,36.8736,37.0511,121200.0
2013-07-22 14:30:00,48.03,48.19,48.03,48.15,140600.0,37.0511,37.1745,37.0511,37.1436,140600.0
2013-07-22 15:00:00,48.14,48.15,48.03,48.03,137600.0,37.1359,37.1436,37.0511,37.0511,137600.0
2013-07-22 15:30:00,48.03,48.03,47.89,47.93,324700.0,37.0511,37.0511,36.9431,36.9739,324700.0
2013-07-23 09:30:00,48.52,48.83,48.18,48.61,627900.0,37.4291,37.6682,37.1668,37.4985,627900.0
2013-07-23 10:00:00,48.64,48.68,48.36,48.39,415100.0,37.5216,37.5525,37.3056,37.3288,415100.0
2013-07-23 10:30:00,48.38,48.54,48.2,48.5,248800.0,37.3211,37.4445,37.1822,37.4136,248800.0
2013-07-23 11:00:00,48.5,48.56,48.4,48.56,165100.0,37.4136,37.4599,37.3365,37.4599,165100.0
2013-07-23 11:30:00,48.56,48.68,48.55,48.59,148600.0,37.4599,37.5525,37.4522,37.4831,148600.0
2013-07-23 12:00:00,48.59,48.67,48.53,48.66,118100.0,37.4831,37.5448,37.4368,37.5371,118100.0
2013-07-23 12:30:00,48.66,48.7,48.54,48.54,92100.0,37.5371,37.5679,37.4445,37.4445,92100.0
2013-07-23 13:00:00,48.54,48.66,48.54,48.61,105000.0,37.4445,37.5371,37.4445,37.4985,105000.0
2013-07-23 13:30:00,48.61,48.65,48.56,48.6,100600.0,37.4985,37.5293,37.4599,37.4908,100600.0
2013-07-23 14:00:00,48.6,48.66,48.58,48.64,224500.0,37.4908,37.5371,37.4753,37.5216,224500.0
2013-07-23 14:30:00,48.63,48.81,48.62,48.75,280700.0,37.5139,37.6528,37.5062,37.6065,280700.0
2013-07-23 15:00:00,48.74,48.82,48.63,48.64,165400.0,37.5988,37.6605,37.5139,37.5216,165400.0
2013-07-23 15:30:00,48.64,48.66,48.31,48.38,439400.0,37.5216,37.5371,37.2671,37.3211,439400.0
2013-07-24 09:30:00,48.73,48.78,48.09,48.09,179200.0,37.5911,37.6296,37.0974,37.0974,179200.0
2013-07-24 10:00:00,48.08,48.24,47.96,48.24,251400.0,37.0896,37.2131,36.9971,37.2131,251400.0
2013-07-24 10:30:00,48.24,48.43,48.15,48.39,130600.0,37.2131,37.3596,37.1436,37.3288,130600.0
2013-07-24 11:00:00,48.38,48.55,48.33,48.54,126200.0,37.3211,37.4522,37.2825,37.4445,126200.0
2013-07-24 11:30:00,48.55,48.59,48.43,48.45,135600.0,37.4522,37.4831,37.3596,37.3751,135600.0
2013-07-24 12:00:00,48.45,48.51,48.36,48.37,233300.0,37.3751,37.4213,37.3056,37.3133,233300.0
2013-07-24 12:30:00,48.37,48.42,48.34,48.37,183000.0,37.3133,37.3519,37.2902,37.3133,183000.0
2013-07-24 13:00:00,48.37,48.39,48.24,48.25,87000.0,37.3133,37.3288,37.2131,37.2208,87000.0
2013-07-24 13:30:00,48.25,48.26,48.02,48.13,89400.0,37.2208,37.2285,37.0434,37.1282,89400.0
2013-07-24 14:00:00,48.12,48.26,48.12,48.14,98000.0,37.1205,37.2285,37.1205,37.1359,98000.0
2013-07-24 14:30:00,48.13,48.22,48.11,48.21,200200.0,37.1282,37.1976,37.1128,37.1899,200200.0
2013-07-24 15:00:00,48.2,48.28,48.15,48.24,205200.0,37.1822,37.2439,37.1436,37.2131,205200.0
2013-07-24 15:30:00,48.23,48.26,48.15,48.23,466400.0,37.2054,37.2285,37.1436,37.2054,466400.0
2013-07-25 09:30:00,48.11,48.47,48.04,48.39,148000.0,37.1128,37.3905,37.0588,37.3288,148000.0
2013-07-25 10:00:00,48.42,48.55,48.4,48.48,108500.0,37.3519,37.4522,37.3365,37.3982,108500.0
2013-07-25 10:30:00,48.48,48.51,48.43,48.45,42300.0,37.3982,37.4213,37.3596,37.3751,42300.0
2013-07-25 11:00:00,48.45,48.45,48.2,48.25,75400.0,37.3751,37.3751,37.1822,37.2208,75400.0
2013-07-25 11:30:00,48.25,48.37,48.25,48.35,172600.0,37.2208,37.3133,37.2208,37.2979,172600.0
2013-07-25 12:00:00,48.34,48.62,48.33,48.59,92900.0,37.2902,37.5062,37.2825,37.4831,92900.0
2013-07-25 12:30:00,48.59,48.65,48.58,48.63,45000.0,37.4831,37.5293,37.4753,37.5139,45000.0
2013-07-25 13:00:00,48.63,48.63,48.53,48.57,27700.0,37.5139,37.5139,37.4368,37.4676,27700.0
2013-07-25 13:30:00,48.56,48.59,48.51,48.57,31600.0,37.4599,37.4831,37.4213,37.4676,31600.0
2013-07-25 14:00:00,48.58,48.62,48.44,48.46,58500.0,37.4753,37.5062,37.3673,37.3828,58500.0
2013-07-25 14:30:00,48.46,48.59,48.46,48.51,82200.0,37.3828,37.4831,37.3828,37.4213,82200.0
2013-07-25 15:00:00,48.5,48.78,48.49,48.72,261300.0,37.4136,37.6296,37.4059,37.5833,261300.0
2013-07-25 15:30:00,48.73,48.79,48.68,48.75,303900.0,37.5911,37.6373,37.5525,37.6065,303900.0
2013-07-26 09:30:00,48.34,48.4,48.05,48.38,130900.0,37.2902,37.3365,37.0665,37.3211,130900.0
2013-07-26 10:00:00,48.38,48.46,48.3,48.37,122300.0,37.3211,37.3828,37.2593,37.3133,122300.0
2013-07-26 10:30:00,48.38,48.41,48.16,48.29,185200.0,37.3211,37.3442,37.1514,37.2516,185200.0
2013-07-26 11:00:00,48.29,48.33,48.18,48.33,41600.0,37.2516,37.2825,37.1668,37.2825,41600.0
2013-07-26 11:30:00,48.32,48.44,48.31,48.32,94200.0,37.2748,37.3673,37.2671,37.2748,94200.0
2013-07-26 12:00:00,48.33,48.5,48.32,48.45,78400.0,37.2825,37.4136,37.2748,37.3751,78400.0
2013-07-26 12:30:00,48.45,48.46,48.31,48.31,45900.0,37.3751,37.3828,37.2671,37.2671,45900.0
2013-07-26 13:00:00,48.3,48.48,48.3,48.45,51700.0,37.2593,37.3982,37.2593,37.3751,51700.0
2013-07-26 13:30:00,48.45,48.49,48.39,48.4,43800.0,37.3751,37.4059,37.3288,37.3365,43800.0
2013-07-26 14:00:00,48.41,48.47,48.3,48.31,52200.0,37.3442,37.3905,37.2593,37.2671,52200.0
2013-07-26 14:30:00,48.31,48.43,48.3,48.4,75000.0,37.2671,37.3596,37.2593,37.3365,75000.0
2013-07-26 15:00:00,48.4,48.44,48.33,48.44,103900.0,37.3365,37.3673,37.2825,37.3673,103900.0
2013-07-26 15:30:00,48.44,48.56,48.41,48.56,188600.0,37.3673,37.4599,37.3442,37.4599,188600.0
2013-07-29 09:30:00,48.52,48.71,48.21,48.58,93500.0,37.4291,37.5756,37.1899,37.4753,93500.0
2013-07-29 10:00:00,48.55,48.57,48.33,48.51,84500.0,37.4522,37.4676,37.2825,37.4213,84500.0
2013-07-29 10:30:00,48.5,48.57,48.34,48.51,65300.0,37.4136,37.4676,37.2902,37.4213,65300.0
2013-07-29 11:00:00,48.51,48.51,48.24,48.24,106800.0,37.4213,37.4213,37.2131,37.2131,106800.0
2013-07-29 11:30:00,48.23,48.38,48.22,48.34,82900.0,37.2054,37.3211,37.1976,37.2902,82900.0
2013-07-29 12:00:00,48.33,48.46,48.32,48.41,45300.0,37.2825,37.3828,37.2748,37.3442,45300.0
2013-07-29 12:30:00,48.42,48.53,48.42,48.49,35300.0,37.3519,37.4368,37.3519,37.4059,35300.0
2013-07-29 13:00:00,48.49,48.52,48.45,48.46,37100.0,37.4059,37.4291,37.3751,37.3828,37100.0
2013-07-29 13:30:00,48.46,48.5,48.42,48.47,60900.0,37.3828,37.4136,37.3519,37.3905,60900.0
2013-07-29 14:00:00,48.47,48.61,48.47,48.49,81300.0,37.3905,37.4985,37.3905,37.4059,81300.0
2013-07-29 14:30:00,48.5,48.58,48.49,48.51,65600.0,37.4136,37.4753,37.4059,37.4213,65600.0
2013-07-29 15:00:00,48.52,48.55,48.49,48.54,60100.0,37.4291,37.4522,37.4059,37.4445,60100.0
2013-07-29 15:30:00,48.54,48.58,48.45,48.5,210200.0,37.4445,37.4753,37.3751,37.4136,210200.0
2013-07-30 09:30:00,48.83,48.93,48.65,48.69,81100.0,37.6682,37.7453,37.5293,37.5602,81100.0
2013-07-30 10:00:00,48.72,48.86,48.64,48.82,83700.0,37.5833,37.6913,37.5216,37.6605,83700.0
2013-07-30 10:30:00,48.82,48.86,48.71,48.73,50300.0,37.6605,37.6913,37.5756,37.5911,50300.0
2013-07-30 11:00:00,48.72,48.83,48.68,48.81,52900.0,37.5833,37.6682,37.5525,37.6528,52900.0
2013-07-30 11:30:00,48.81,48.96,48.8,48.94,99600.0,37.6528,37.7685,37.6451,37.7531,99600.0
2013-07-30 12:00:00,48.95,48.96,48.85,48.9,43900.0,37.7608,37.7685,37.6836,37.7222,43900.0
2013-07-30 12:30:00,48.91,49.0,48.88,49.0,86700.0,37.7299,37.7993,37.7068,37.7993,86700.0
2013-07-30 13:00:00,49.0,49.02,48.74,48.76,70900.0,37.7993,37.8148,37.5988,37.6142,70900.0
2013-07-30 13:30:00,48.76,48.84,48.73,48.82,68400.0,37.6142,37.6759,37.5911,37.6605,68400.0
2013-07-30 14:00:00,48.81,48.86,48.76,48.86,75400.0,37.6528,37.6913,37.6142,37.6913,75400.0
2013-07-30 14:30:00,48.86,48.97,48.86,48.89,45200.0,37.6913,37.7762,37.6913,37.7145,45200.0
2013-07-30 15:00:00,48.9,48.98,48.85,48.95,84900.0,37.7222,37.7839,37.6836,37.7608,84900.0
2013-07-30 15:30:00,48.94,49.01,48.85,48.93,292500.0,37.7531,37.8071,37.6836,37.7453,292500.0
2013-07-31 09:30:00,49.14,49.27,48.98,49.22,175300.0,37.9073,38.0076,37.7839,37.9691,175300.0
2013-07-31 10:00:00,49.22,49.24,49.05,49.17,114500.0,37.9691,37.9845,37.8379,37.9305,114500.0
2013-07-31 10:30:00,49.18,49.26,49.1,49.2,78100.0,37.9382,37.9999,37.8765,37.9536,78100.0
2013-07-31 11:00:00,49.2,49.24,49.11,49.11,86100.0,37.9536,37.9845,37.8842,37.8842,86100.0
2013-07-31 11:30:00,49.11,49.25,49.11,49.22,74400.0,37.8842,37.9922,37.8842,37.9691,74400.0
2013-07-31 12:00:00,49.22,49.22,49.12,49.14,104900.0,37.9691,37.9691,37.8919,37.9073,104900.0
2013-07-31 12:30:00,49.14,49.2,49.11,49.16,186000.0,37.9073,37.9536,37.8842,37.9228,186000.0
2013-07-31 13:00:00,49.15,49.25,49.1,49.23,71500.0,37.9151,37.9922,37.8765,37.9768,71500.0
2013-07-31 13:30:00,49.23,49.28,49.22,49.27,68100.0,37.9768,38.0153,37.9691,38.0076,68100.0
2013-07-31 14:00:00,49.27,49.39,49.22,49.34,186600.0,38.0076,38.1002,37.9691,38.0616,186600.0
2013-07-31 14:30:00,49.34,49.65,49.34,49.64,184300.0,38.0616,38.3008,38.0616,38.293,184300.0
2013-07-31 15:00:00,49.64,49.67,49.59,49.64,197600.0,38.293,38.3162,38.2545,38.293,197600.0
2013-07-31 15:30:00,49.64,49.64,49.35,49.36,678200.0,38.293,38.293,38.0693,38.077,678200.0
2013-08-01 09:30:00,49.57,49.88,49.57,49.67,114100.0,38.239,38.4782,38.239,38.3162,114100.0
2013-08-01 10:00:00,49.65,49.76,49.65,49.69,51000.0,38.3008,38.3856,38.3008,38.3316,51000.0
2013-08-01 10:30:00,49.68,49.72,49.59,49.71,67000.0,38.3239,38.3548,38.2545,38.347,67000.0
2013-08-01 11:00:00,49.72,49.73,49.63,49.71,129400.0,38.3548,38.3625,38.2853,38.347,129400.0
2013-08-01 11:30:00,49.71,49.83,49.71,49.81,70900.0,38.347,38.4396,38.347,38.4242,70900.0
2013-08-01 12:00:00,49.8,49.84,49.73,49.77,83800.0,38.4165,38.4473,38.3625,38.3933,83800.0
2013-08-01 12:30:00,49.77,49.82,49.73,49.79,36300.0,38.3933,38.4319,38.3625,38.4088,36300.0
2013-08-01 13:00:00,49.79,49.81,49.76,49.79,39100.0,38.4088,38.4242,38.3856,38.4088,39100.0
2013-08-01 13:30:00,49.79,49.83,49.76,49.83,44100.0,38.4088,38.4396,38.3856,38.4396,44100.0
2013-08-01 14:00:00,49.82,49.89,49.8,49.88,104600.0,38.4319,38.4859,38.4165,38.4782,104600.0
2013-08-01 14:30:00,49.87,49.91,49.85,49.9,75500.0,38.4705,38.5013,38.455,38.4936,75500.0
2013-08-01 15:00:00,49.91,49.95,49.86,49.95,105600.0,38.5013,38.5322,38.4628,38.5322,105600.0
2013-08-01 15:30:00,49.95,50.0,49.93,49.94,355500.0,38.5322,38.5708,38.5168,38.5245,355500.0
2013-08-02 09:30:00,49.73,49.8,49.34,49.47,107000.0,38.3625,38.4165,38.0616,38.1619,107000.0
2013-08-02 10:00:00,49.45,49.53,49.42,49.51,57800.0,38.1465,38.2082,38.1233,38.1928,57800.0
2013-08-02 10:30:00,49.51,49.52,49.29,49.29,47800.0,38.1928,38.2005,38.0231,38.0231,47800.0
2013-08-02 11:00:00,49.33,49.35,49.26,49.32,64700.0,38.0539,38.0693,37.9999,38.0462,64700.0
2013-08-02 11:30:00,49.33,49.38,49.29,49.35,43800.0,38.0539,38.0925,38.0231,38.0693,43800.0
2013-08-02 12:00:00,49.35,49.44,49.35,49.37,50200.0,38.0693,38.1388,38.0693,38.0848,50200.0
2013-08-02 12:30:00,49.36,49.45,49.35,49.41,44800.0,38.077,38.1465,38.0693,38.1156,44800.0
2013-08-02 13:00:00,49.41,49.47,49.35,49.43,33000.0,38.1156,38.1619,38.0693,38.131,33000.0
2013-08-02 13:30:00,49.44,49.53,49.4,49.51,49100.0,38.1388,38.2082,38.1079,38.1928,49100.0
2013-08-02 14:00:00,49.51,49.55,49.49,49.51,59800.0,38.1928,38.2236,38.1773,38.1928,59800.0
2013-08-02 14:30:00,49.51,49.63,49.5,49.54,93200.0,38.1928,38.2853,38.185,38.2159,93200.0
2013-08-02 15:00:00,49.54,49.66,49.53,49.64,104300.0,38.2159,38.3085,38.2082,38.293,104300.0
2013-08-02 15:30:00,49.64,49.88,49.64,49.88,378100.0,38.293,38.4782,38.293,38.4782,378100.0
2013-08-05 09:30:00,49.74,49.79,49.47,49.6,112300.0,38.3702,38.4088,38.1619,38.2622,112300.0
2013-08-05 10:00:00,49.6,49.67,49.54,49.58,35800.0,38.2622,38.3162,38.2159,38.2468,35800.0
2013-08-05 10:30:00,49.59,49.72,49.59,49.68,38000.0,38.2545,38.3548,38.2545,38.3239,38000.0
2013-08-05 11:00:00,49.67,49.72,49.59,49.66,53700.0,38.3162,38.3548,38.2545,38.3085,53700.0
2013-08-05 11:30:00,49.65,49.65,49.55,49.59,62700.0,38.3008,38.3008,38.2236,38.2545,62700.0
2013-08-05 12:00:00,49.59,49.67,49.59,49.65,32300.0,38.2545,38.3162,38.2545,38.3008,32300.0
2013-08-05 12:30:00,49.65,49.65,49.58,49.63,42400.0,38.3008,38.3008,38.2468,38.2853,42400.0
2013-08-05 13:00:00,49.63,49.63,49.5,49.59,38900.0,38.2853,38.2853,38.185,38.2545,38900.0
2013-08-05 13:30:00,49.59,49.64,49.58,49.6,28800.0,38.2545,38.293,38.2468,38.2622,28800.0
2013-08-05 14:00:00,49.59,49.61,49.5,49.56,47600.0,38.2545,38.2699,38.185,38.2313,47600.0
2013-08-05 14:30:00,49.56,49.59,49.54,49.57,44200.0,38.2313,38.2545,38.2159,38.239,44200.0
2013-08-05 15:00:00,49.56,49.61,49.54,49.61,34600.0,38.2313,38.2699,38.2159,38.2699,34600.0
2013-08-05 15:30:00,49.62,49.62,49.5,49.58,165000.0,38.2776,38.2776,38.185,38.2468,165000.0
2013-08-06 09:30:00,49.54,49.6,49.32,49.55,96400.0,38.2159,38.2622,38.0462,38.2236,96400.0
2013-08-06 10:00:00,49.54,49.65,49.53,49.54,74000.0,38.2159,38.3008,38.2082,38.2159,74000.0
2013-08-06 10:30:00,49.55,49.55,49.36,49.38,48000.0,38.2236,38.2236,38.077,38.0925,48000.0
2013-08-06 11:00:00,49.37,49.54,49.33,49.52,111400.0,38.0848,38.2159,38.0539,38.2005,111400.0
2013-08-06 11:30:00,49.52,49.62,49.46,49.5,58800.0,38.2005,38.2776,38.1542,38.185,58800.0
2013-08-06 12:00:00,49.5,49.56,49.4,49.41,41300.0,38.185,38.2313,38.1079,38.1156,41300.0
2013-08-06 12:30:00,49.42,49.5,49.37,49.4,54200.0,38.1233,38.185,38.0848,38.1079,54200.0
2013-08-06 13:00:00,49.4,49.42,49.32,49.36,36800.0,38.1079,38.1233,38.0462,38.077,36800.0
2013-08-06 13:30:00,49.36,49.38,49.26,49.28,34000.0,38.077,38.0925,37.9999,38.0153,34000.0
2013-08-06 14:00:00,49.29,49.37,49.28,49.37,41000.0,38.0231,38.0848,38.0153,38.0848,41000.0
2013-08-06 14:30:00,49.36,49.38,49.25,49.3,44400.0,38.077,38.0925,37.9922,38.0308,44400.0
2013-08-06 15:00:00,49.31,49.4,49.28,49.4,70200.0,38.0385,38.1079,38.0153,38.1079,70200.0
2013-08-06 15:30:00,49.4,49.42,49.28,49.42,235800.0,38.1079,38.1233,38.0153,38.1233,235800.0
2013-08-07 09:30:00,49.45,49.45,49.01,49.03,87500.0,38.1465,38.1465,37.8071,37.8225,87500.0
2013-08-07 10:00:00,49.02,49.02,48.82,48.89,95100.0,37.8148,37.8148,37.6605,37.7145,95100.0
2013-08-07 10:30:00,48.89,49.08,48.82,49.0,231300.0,37.7145,37.8611,37.6605,37.7993,231300.0
2013-08-07 11:00:00,49.0,49.0,48.9,48.93,49300.0,37.7993,37.7993,37.7222,37.7453,49300.0
2013-08-07 11:30:00,48.92,48.94,48.83,48.93,43700.0,37.7376,37.7531,37.6682,37.7453,43700.0
2013-08-07 12:00:00,48.93,49.0,48.89,48.89,41600.0,37.7453,37.7993,37.7145,37.7145,41600.0
2013-08-07 12:30:00,48.9,49.0,48.9,48.99,49200.0,37.7222,37.7993,37.7222,37.7916,49200.0
2013-08-07 13:00:00,48.99,49.11,48.98,49.07,33800.0,37.7916,37.8842,37.7839,37.8533,33800.0
2013-08-07 13:30:00,49.08,49.09,49.0,49.05,42500.0,37.8611,37.8688,37.7993,37.8379,42500.0
2013-08-07 14:00:00,49.06,49.07,48.97,49.04,64400.0,37.8456,37.8533,37.7762,37.8302,64400.0
2013-08-07 14:30:00,49.04,49.09,49.01,49.06,43100.0,37.8302,37.8688,37.8071,37.8456,43100.0
2013-08-07 15:00:00,49.05,49.13,49.03,49.09,67300.0,37.8379,37.8996,37.8225,37.8688,67300.0
2013-08-07 15:30:00,49.09,49.18,49.05,49.14,160100.0,37.8688,37.9382,37.8379,37.9073,160100.0
2013-08-08 09:30:00,49.52,49.61,49.2,49.2,65300.0,38.2005,38.2699,37.9536,37.9536,65300.0
2013-08-08 10:00:00,49.19,49.21,48.93,48.96,84000.0,37.9459,37.9613,37.7453,37.7685,84000.0
2013-08-08 10:30:00,48.97,48.98,48.79,48.89,55900.0,37.7762,37.7839,37.6373,37.7145,55900.0
2013-08-08 11:00:00,48.9,48.98,48.87,48.92,39400.0,37.7222,37.7839,37.6991,37.7376,39400.0
2013-08-08 11:30:00,48.93,49.07,48.93,49.07,49900.0,37.7453,37.8533,37.7453,37.8533,49900.0
2013-08-08 12:00:00,49.07,49.18,49.01,49.18,69500.0,37.8533,37.9382,37.8071,37.9382,69500.0
2013-08-08 12:30:00,49.18,49.22,49.15,49.18,33500.0,37.9382,37.9691,37.9151,37.9382,33500.0
2013-08-08 13:00:00,49.19,49.24,49.13,49.2,47800.0,37.9459,37.9845,37.8996,37.9536,47800.0
2013-08-08 13:30:00,49.2,49.3,49.2,49.26,30400.0,37.9536,38.0308,37.9536,37.9999,30400.0
2013-08-08 14:00:00,49.27,49.33,49.23,49.27,64000.0,38.0076,38.0539,37.9768,38.0076,64000.0
2013-08-08 14:30:00,49.27,49.29,49.13,49.16,44800.0,38.0076,38.0231,37.8996,37.9228,44800.0
2013-08-08 15:00:00,49.16,49.19,49.1,49.14,59500.0,37.9228,37.9459,37.8765,37.9073,59500.0
2013-08-08 15:30:00,49.14,49.17,49.07,49.08,129900.0,37.9073,37.9305,37.8533,37.8611,129900.0
2013-08-09 09:30:00,49.07,49.23,48.94,49.0,69700.0,37.8533,37.9768,37.7531,37.7993,69700.0
2013-08-09 10:00:00,49.01,49.05,48.82,48.96,64200.0,37.8071,37.8379,37.6605,37.7685,64200.0
2013-08-09 10:30:00,48.98,49.09,48.95,48.95,208600.0,37.7839,37.8688,37.7608,37.7608,208600.0
2013-08-09 11:00:00,48.94,48.94,48.76,48.83,78300.0,37.7531,37.7531,37.6142,37.6682,78300.0
2013-08-09 11:30:00,48.81,48.99,48.79,48.98,45200.0,37.6528,37.7916,37.6373,37.7839,45200.0
2013-08-09 12:00:00,48.97,49.05,48.93,48.99,84200.0,37.7762,37.8379,37.7453,37.7916,84200.0
2013-08-09 12:30:00,49.0,49.02,48.93,48.97,210800.0,37.7993,37.8148,37.7453,37.7762,210800.0
2013-08-09 13:00:00,48.96,49.0,48.94,48.99,33900.0,37.7685,37.7993,37.7531,37.7916,33900.0
2013-08-09 13:30:00,49.0,49.0,48.92,48.94,37800.0,37.7993,37.7993,37.7376,37.7531,37800.0
2013-08-09 14:00:00,48.95,49.0,48.91,49.0,36000.0,37.7608,37.7993,37.7299,37.7993,36000.0
2013-08-09 14:30:00,48.99,49.0,48.86,48.97,40300.0,37.7916,37.7993,37.6913,37.7762,40300.0
2013-08-09 15:00:00,48.97,49.01,48.96,48.98,75000.0,37.7762,37.8071,37.7685,37.7839,75000.0
2013-08-09 15:30:00,48.99,49.0,48.93,49.0,133200.0,37.7916,37.7993,37.7453,37.7993,133200.0
2013-08-12 09:30:00,48.88,49.13,48.88,49.12,204700.0,37.7068,37.8996,37.7068,37.8919,204700.0
2013-08-12 10:00:00,49.14,49.39,49.14,49.29,177900.0,37.9073,38.1002,37.9073,38.0231,177900.0
2013-08-12 10:30:00,49.3,49.41,49.29,49.38,112600.0,38.0308,38.1156,38.0231,38.0925,112600.0
2013-08-12 11:00:00,49.39,49.43,49.31,49.42,84700.0,38.1002,38.131,38.0385,38.1233,84700.0
2013-08-12 11:30:00,49.41,49.51,49.41,49.48,77400.0,38.1156,38.1928,38.1156,38.1696,77400.0
2013-08-12 12:00:00,49.47,49.51,49.43,49.48,55200.0,38.1619,38.1928,38.131,38.1696,55200.0
2013-08-12 12:30:00,49.48,49.54,49.44,49.54,80400.0,38.1696,38.2159,38.1388,38.2159,80400.0
2013-08-12 13:00:00,49.54,49.55,49.47,49.5,93300.0,38.2159,38.2236,38.1619,38.185,93300.0
2013-08-12 13:30:00,49.51,49.54,49.39,49.43,49200.0,38.1928,38.2159,38.1002,38.131,49200.0
2013-08-12 14:00:00,49.41,49.47,49.38,49.39,55900.0,38.1156,38.1619,38.0925,38.1002,55900.0
2013-08-12 14:30:00,49.39,49.43,49.31,49.34,66700.0,38.1002,38.131,38.0385,38.0616,66700.0
2013-08-12 15:00:00,49.36,49.47,49.36,49.43,67400.0,38.077,38.1619,38.077,38.131,67400.0
2013-08-12 15:30:00,49.43,49.48,49.4,49.42,172700.0,38.131,38.1696,38.1079,38.1233,172700.0
2013-08-13 09:30:00,49.4,49.53,49.16,49.2,80000.0,38.1079,38.2082,37.9228,37.9536,80000.0
2013-08-13 10:00:00,49.21,49.21,48.83,49.1,149200.0,37.9613,37.9613,37.6682,37.8765,149200.0
2013-08-13 10:30:00,49.09,49.21,49.03,49.21,55900.0,37.8688,37.9613,37.8225,37.9613,55900.0
2013-08-13 11:00:00,49.19,49.36,49.18,49.31,47600.0,37.9459,38.077,37.9382,38.0385,47600.0
2013-08-13 11:30:00,49.34,49.39,49.29,49.33,56200.0,38.0616,38.1002,38.0231,38.0539,56200.0
2013-08-13 12:00:00,49.32,49.44,49.28,49.43,32500.0,38.0462,38.1388,38.0153,38.131,32500.0
2013-08-13 12:30:00,49.43,49.57,49.43,49.51,58300.0,38.131,38.239,38.131,38.1928,58300.0
2013-08-13 13:00:00,49.5,49.69,49.5,49.65,61200.0,38.185,38.3316,38.185,38.3008,61200.0
2013-08-13 13:30:00,49.65,49.66,49.61,49.63,64200.0,38.3008,38.3085,38.2699,38.2853,64200.0
2013-08-13 14:00:00,49.63,49.66,49.55,49.59,47400.0,38.2853,38.3085,38.2236,38.2545,47400.0
2013-08-13 14:30:00,49.63,49.64,49.53,49.61,63800.0,38.2853,38.293,38.2082,38.2699,63800.0
2013-08-13 15:00:00,49.61,49.66,49.57,49.61,75400.0,38.2699,38.3085,38.239,38.2699,75400.0
2013-08-13 15:30:00,49.62,49.64,49.55,49.59,141100.0,38.2776,38.293,38.2236,38.2545,141100.0
2013-08-14 09:30:00,49.4,49.4,49.05,49.13,82200.0,38.1079,38.1079,37.8379,37.8996,82200.0
2013-08-14 10:00:00,49.13,49.23,49.0,49.05,81100.0,37.8996,37.9768,37.7993,37.8379,81100.0
2013-08-14 10:30:00,49.05,49.11,48.87,49.01,67400.0,37.8379,37.8842,37.6991,37.8071,67400.0
2013-08-14 11:00:00,49.0,49.12,48.98,49.07,55300.0,37.7993,37.8919,37.7839,37.8533,55300.0
2013-08-14 11:30:00,49.07,49.16,49.05,49.14,52400.0,37.8533,37.9228,37.8379,37.9073,52400.0
2013-08-14 12:00:00,49.14,49.28,49.14,49.21,36900.0,37.9073,38.0153,37.9073,37.9613,36900.0
2013-08-14 12:30:00,49.22,49.25,49.12,49.13,27500.0,37.9691,37.9922,37.8919,37.8996,27500.0
2013-08-14 13:00:00,49.12,49.18,49.08,49.12,29500.0,37.8919,37.9382,37.8611,37.8919,29500.0
2013-08-14 13:30:00,49.12,49.13,48.99,49.0,45600.0,37.8919,37.8996,37.7916,37.7993,45600.0
2013-08-14 14:00:00,49.0,49.07,48.91,48.93,36900.0,37.7993,37.8533,37.7299,37.7453,36900.0
2013-08-14 14:30:00,48.93,49.03,48.92,49.01,39200.0,37.7453,37.8225,37.7376,37.8071,39200.0
2013-08-14 15:00:00,49.01,49.06,48.96,49.01,55300.0,37.8071,37.8456,37.7685,37.8071,55300.0
2013-08-14 15:30:00,49.0,49.02,48.88,48.88,181300.0,37.7993,37.8148,37.7068,37.7068,181300.0
2013-08-15 09:30:00,48.46,48.48,48.16,48.2,163100.0,37.3828,37.3982,37.1514,37.1822,163100.0
2013-08-15 10:00:00,48.18,48.22,47.88,47.97,131700.0,37.1668,37.1976,36.9354,37.0048,131700.0
2013-08-15 10:30:00,47.96,48.1,47.92,48.06,131200.0,36.9971,37.1051,36.9662,37.0742,131200.0
2013-08-15 11:00:00,48.05,48.16,48.0,48.11,76200.0,37.0665,37.1514,37.0279,37.1128,76200.0
2013-08-15 11:30:00,48.12,48.14,48.0,48.07,81000.0,37.1205,37.1359,37.0279,37.0819,81000.0
2013-08-15 12:00:00,48.08,48.21,48.08,48.2,57300.0,37.0896,37.1899,37.0896,37.1822,57300.0
2013-08-15 12:30:00,48.2,48.22,47.93,47.93,61300.0,37.1822,37.1976,36.9739,36.9739,61300.0
2013-08-15 13:00:00,47.93,47.96,47.81,47.91,60400.0,36.9739,36.9971,36.8814,36.9585,60400.0
2013-08-15 13:30:00,47.9,47.98,47.89,47.91,39800.0,36.9508,37.0125,36.9431,36.9585,39800.0
2013-08-15 14:00:00,47.93,47.97,47.8,47.94,61800.0,36.9739,37.0048,36.8736,36.9816,61800.0
2013-08-15 14:30:00,47.95,47.99,47.88,47.89,48800.0,36.9894,37.0202,36.9354,36.9431,48800.0
2013-08-15 15:00:00,47.89,47.94,47.82,47.9,72900.0,36.9431,36.9816,36.8891,36.9508,72900.0
2013-08-15 15:30:00,47.9,47.99,47.82,47.85,280500.0,36.9508,37.0202,36.8891,36.9122,280500.0
2013-08-16 09:30:00,47.77,48.43,47.77,48.33,280500.0,36.8505,37.3596,36.8505,37.2825,280500.0
2013-08-16 10:00:00,48.33,48.47,48.2,48.32,146400.0,37.2825,37.3905,37.1822,37.2748,146400.0
2013-08-16 10:30:00,48.32,48.45,48.26,48.44,53800.0,37.2748,37.3751,37.2285,37.3673,53800.0
2013-08-16 11:00:00,48.44,48.46,48.3,48.34,90900.0,37.3673,37.3828,37.2593,37.2902,90900.0
2013-08-16 11:30:00,48.33,48.45,48.32,48.41,40100.0,37.2825,37.3751,37.2748,37.3442,40100.0
2013-08-16 12:00:00,48.4,48.43,48.24,48.24,45800.0,37.3365,37.3596,37.2131,37.2131,45800.0
2013-08-16 12:30:00,48.24,48.41,48.23,48.35,84600.0,37.2131,37.3442,37.2054,37.2979,84600.0
2013-08-16 13:00:00,48.34,48.36,48.19,48.21,49300.0,37.2902,37.3056,37.1745,37.1899,49300.0
2013-08-16 13:30:00,48.2,48.36,48.19,48.33,95400.0,37.1822,37.3056,37.1745,37.2825,95400.0
2013-08-16 14:00:00,48.33,48.34,48.22,48.32,56500.0,37.2825,37.2902,37.1976,37.2748,56500.0
2013-08-16 14:30:00,48.33,48.42,48.23,48.39,60700.0,37.2825,37.3519,37.2054,37.3288,60700.0
2013-08-16 15:00:00,48.39,48.46,48.35,48.42,95100.0,37.3288,37.3828,37.2979,37.3519,95100.0
2013-08-16 15:30:00,48.42,48.51,48.3,48.3,130000.0,37.3519,37.4213,37.2593,37.2593,130000.0
2013-08-19 09:30:00,48.35,48.39,48.09,48.31,108200.0,37.2979,37.3288,37.0974,37.2671,108200.0
2013-08-19 10:00:00,48.35,48.57,48.28,48.33,69200.0,37.2979,37.4676,37.2439,37.2825,69200.0
2013-08-19 10:30:00,48.33,48.34,48.14,48.23,185200.0,37.2825,37.2902,37.1359,37.2054,185200.0
2013-08-19 11:00:00,48.23,48.23,48.07,48.13,123700.0,37.2054,37.2054,37.0819,37.1282,123700.0
2013-08-19 11:30:00,48.11,48.12,47.97,48.0,81200.0,37.1128,37.1205,37.0048,37.0279,81200.0
2013-08-19 12:00:00,48.01,48.14,48.01,48.02,63000.0,37.0356,37.1359,37.0356,37.0434,63000.0
2013-08-19 12:30:00,48.01,48.05,47.97,47.99,67800.0,37.0356,37.0665,37.0048,37.0202,67800.0
2013-08-19 13:00:00,47.98,48.01,47.91,47.92,65100.0,37.0125,37.0356,36.9585,36.9662,65100.0
2013-08-19 13:30:00,47.92,47.94,47.81,47.94,100500.0,36.9662,36.9816,36.8814,36.9816,100500.0
2013-08-19 14:00:00,47.93,48.05,47.91,48.05,87500.0,36.9739,37.0665,36.9585,37.0665,87500.0
2013-08-19 14:30:00,48.05,48.05,47.94,47.99,97800.0,37.0665,37.0665,36.9816,37.0202,97800.0
2013-08-19 15:00:00,47.99,47.99,47.86,47.86,98200.0,37.0202,37.0202,36.9199,36.9199,98200.0
2013-08-19 15:30:00,47.86,47.91,47.78,47.79,209700.0,36.9199,36.9585,36.8582,36.8659,209700.0
2013-08-20 09:30:00,47.84,48.23,47.71,47.99,260100.0,36.9045,37.2054,36.8042,37.0202,260100.0
2013-08-20 10:00:00,47.97,48.0,47.86,47.97,134600.0,37.0048,37.0279,36.9199,37.0048,134600.0
2013-08-20 10:30:00,47.98,48.05,47.93,48.0,145200.0,37.0125,37.0665,36.9739,37.0279,145200.0
2013-08-20 11:00:00,48.0,48.03,47.98,47.99,98800.0,37.0279,37.0511,37.0125,37.0202,98800.0
2013-08-20 11:30:00,48.0,48.02,47.96,47.99,127200.0,37.0279,37.0434,36.9971,37.0202,127200.0
2013-08-20 12:00:00,47.98,48.0,47.9,47.92,123200.0,37.0125,37.0279,36.9508,36.9662,123200.0
2013-08-20 12:30:00,47.93,47.94,47.82,47.91,84300.0,36.9739,36.9816,36.8891,36.9585,84300.0
2013-08-20 13:00:00,47.93,47.95,47.84,47.87,122200.0,36.9739,36.9894,36.9045,36.9276,122200.0
2013-08-20 13:30:00,47.88,47.93,47.86,47.88,127600.0,36.9354,36.9739,36.9199,36.9354,127600.0
2013-08-20 14:00:00,47.88,47.9,47.83,47.85,120900.0,36.9354,36.9508,36.8968,36.9122,120900.0
2013-08-20 14:30:00,47.84,47.89,47.83,47.89,135800.0,36.9045,36.9431,36.8968,36.9431,135800.0
2013-08-20 15:00:00,47.89,47.91,47.84,47.84,202800.0,36.9431,36.9585,36.9045,36.9045,202800.0
2013-08-20 15:30:00,47.86,48.04,47.83,47.86,458100.0,36.9199,37.0588,36.8968,36.9199,458100.0
2013-08-21 09:30:00,46.65,47.0,46.42,46.6,512900.0,35.9865,36.2565,35.8091,35.9479,512900.0
2013-08-21 10:00:00,46.63,46.98,46.56,46.89,418600.0,35.9711,36.2411,35.9171,36.1717,418600.0
2013-08-21 10:30:00,46.9,46.98,46.65,46.66,420500.0,36.1794,36.2411,35.9865,35.9942,420500.0
2013-08-21 11:00:00,46.66,46.97,46.62,46.93,211300.0,35.9942,36.2334,35.9634,36.2025,211300.0
2013-08-21 11:30:00,46.92,47.07,46.81,46.85,153600.0,36.1948,36.3105,36.1099,36.1408,153600.0
2013-08-21 12:00:00,46.85,46.94,46.83,46.87,100400.0,36.1408,36.2102,36.1254,36.1562,100400.0
2013-08-21 12:30:00,46.87,46.91,46.73,46.74,140900.0,36.1562,36.1871,36.0482,36.0559,140900.0
2013-08-21 13:00:00,46.73,46.83,46.71,46.81,178400.0,36.0482,36.1254,36.0328,36.1099,178400.0
2013-08-21 13:30:00,46.82,46.84,46.74,46.81,168700.0,36.1177,36.1331,36.0559,36.1099,168700.0
2013-08-21 14:00:00,46.81,47.01,46.56,46.92,345900.0,36.1099,36.2642,35.9171,36.1948,345900.0
2013-08-21 14:30:00,46.92,47.29,46.92,47.21,326500.0,36.1948,36.4802,36.1948,36.4185,326500.0
2013-08-21 15:00:00,47.21,47.29,47.04,47.13,328500.0,36.4185,36.4802,36.2874,36.3568,328500.0
2013-08-21 15:30:00,47.13,47.18,46.92,46.96,539400.0,36.3568,36.3954,36.1948,36.2257,539400.0
2013-08-22 09:30:00,46.99,47.36,46.84,47.29,142000.0,36.2488,36.5342,36.1331,36.4802,142000.0
2013-08-22 10:00:00,47.3,47.46,47.21,47.42,132400.0,36.4879,36.6114,36.4185,36.5805,132400.0
2013-08-22 10:30:00,47.43,47.55,47.41,47.41,100800.0,36.5882,36.6808,36.5728,36.5728,100800.0
2013-08-22 11:00:00,47.41,47.42,47.19,47.2,148900.0,36.5728,36.5805,36.4031,36.4108,148900.0
2013-08-22 11:30:00,47.2,47.24,47.15,47.18,117900.0,36.4108,36.4416,36.3722,36.3954,117900.0
2013-08-22 12:00:00,47.19,47.21,47.16,47.17,48800.0,36.4031,36.4185,36.3799,36.3877,48800.0
2013-08-22 12:30:00,47.16,47.17,47.16,47.17,300.0,36.3799,36.3877,36.3799,36.3877,300.0
2013-08-22 13:00:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 13:30:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 14:00:00,47.17,47.17,47.17,47.17,200.0,36.3877,36.3877,36.3877,36.3877,200.0
2013-08-22 14:30:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 15:00:00,47.04,47.59,47.04,47.27,27100.0,36.2874,36.7116,36.2874,36.4648,27100.0
2013-08-22 15:30:00,47.29,47.4,47.22,47.25,317800.0,36.4802,36.5651,36.4262,36.4494,317800.0
2013-08-23 09:30:00,47.33,47.34,46.91,47.16,186800.0,36.5111,36.5188,36.1871,36.3799,186800.0
2013-08-23 10:00:00,47.16,47.42,47.09,47.26,221800.0,36.3799,36.5805,36.3259,36.4571,221800.0
2013-08-23 10:30:00,47.25,47.39,47.19,47.36,214700.0,36.4494,36.5574,36.4031,36.5342,214700.0
2013-08-23 11:00:00,47.38,47.44,47.33,47.38,74400.0,36.5496,36.5959,36.5111,36.5496,74400.0
2013-08-23 11:30:00,47.38,47.55,47.38,47.53,69400.0,36.5496,36.6808,36.5496,36.6654,69400.0
2013-08-23 12:00:00,47.54,47.56,47.43,47.43,56900.0,36.6731,36.6885,36.5882,36.5882,56900.0
2013-08-23 12:30:00,47.43,47.49,47.38,47.42,71500.0,36.5882,36.6345,36.5496,36.5805,71500.0
2013-08-23 13:00:00,47.42,47.46,47.4,47.42,64000.0,36.5805,36.6114,36.5651,36.5805,64000.0
2013-08-23 13:30:00,47.42,47.42,47.36,47.36,81300.0,36.5805,36.5805,36.5342,36.5342,81300.0
2013-08-23 14:00:00,47.36,47.4,47.28,47.3,72200.0,36.5342,36.5651,36.4725,36.4879,72200.0
2013-08-23 14:30:00,47.31,47.34,47.28,47.31,69300.0,36.4956,36.5188,36.4725,36.4956,69300.0
2013-08-23 15:00:00,47.3,47.3,47.22,47.3,120300.0,36.4879,36.4879,36.4262,36.4879,120300.0
2013-08-23 15:30:00,47.3,47.41,47.25,47.31,321000.0,36.4879,36.5728,36.4494,36.4956,321000.0
2013-08-26 09:30:00,47.26,47.63,47.18,47.43,123200.0,36.4571,36.7425,36.3954,36.5882,123200.0
2013-08-26 10:00:00,47.44,47.5,47.35,47.35,116500.0,36.5959,36.6422,36.5265,36.5265,116500.0
2013-08-26 10:30:00,47.36,47.51,47.32,47.51,71200.0,36.5342,36.6499,36.5034,36.6499,71200.0
2013-08-26 11:00:00,47.51,47.54,47.47,47.49,131500.0,36.6499,36.6731,36.6191,36.6345,131500.0
2013-08-26 11:30:00,47.49,47.54,47.4,47.44,69000.0,36.6345,36.6731,36.5651,36.5959,69000.0
2013-08-26 12:00:00,47.44,47.52,47.37,47.49,59000.0,36.5959,36.6576,36.5419,36.6345,59000.0
2013-08-26 12:30:00,47.49,47.53,47.47,47.5,43400.0,36.6345,36.6654,36.6191,36.6422,43400.0
2013-08-26 13:00:00,47.5,47.52,47.45,47.47,65400.0,36.6422,36.6576,36.6036,36.6191,65400.0
2013-08-26 13:30:00,47.47,47.5,47.4,47.41,99500.0,36.6191,36.6422,36.5651,36.5728,99500.0
2013-08-26 14:00:00,47.4,47.47,47.38,47.42,59700.0,36.5651,36.6191,36.5496,36.5805,59700.0
2013-08-26 14:30:00,47.43,47.45,47.36,47.43,82000.0,36.5882,36.6036,36.5342,36.5882,82000.0
2013-08-26 15:00:00,47.43,47.47,47.14,47.21,127200.0,36.5882,36.6191,36.3645,36.4185,127200.0
2013-08-26 15:30:00,47.22,47.3,47.19,47.21,191900.0,36.4262,36.4879,36.4031,36.4185,191900.0
2013-08-27 09:30:00,46.81,46.91,46.5,46.55,100400.0,36.1099,36.1871,35.8708,35.9094,100400.0
2013-08-27 10:00:00,46.54,46.65,46.38,46.47,102800.0,35.9017,35.9865,35.7782,35.8477,102800.0
2013-08-27 10:30:00,46.48,46.73,46.48,46.69,128400.0,35.8554,36.0482,35.8554,36.0174,128400.0
2013-08-27 11:00:00,46.69,46.85,46.61,46.85,61900.0,36.0174,36.1408,35.9557,36.1408,61900.0
2013-08-27 11:30:00,46.85,46.87,46.65,46.72,50400.0,36.1408,36.1562,35.9865,36.0405,50400.0
2013-08-27 12:00:00,46.72,46.73,46.56,46.63,47800.0,36.0405,36.0482,35.9171,35.9711,47800.0
2013-08-27 12:30:00,46.62,46.69,46.58,46.61,45600.0,35.9634,36.0174,35.9325,35.9557,45600.0
2013-08-27 13:00:00,46.61,46.62,46.42,46.45,63200.0,35.9557,35.9634,35.8091,35.8322,63200.0
2013-08-27 13:30:00,46.44,46.58,46.44,46.5,107300.0,35.8245,35.9325,35.8245,35.8708,107300.0
2013-08-27 14:00:00,46.5,46.5,46.28,46.33,149500.0,35.8708,35.8708,35.7011,35.7397,149500.0
2013-08-27 14:30:00,46.32,46.34,46.15,46.23,309500.0,35.7319,35.7474,35.6008,35.6625,309500.0
2013-08-27 15:00:00,46.23,46.3,46.04,46.1,306200.0,35.6625,35.7165,35.516,35.5622,306200.0
2013-08-27 15:30:00,46.1,46.23,46.07,46.15,418300.0,35.5622,35.6625,35.5391,35.6008,418300.0
2013-08-28 09:30:00,46.01,46.35,45.75,46.23,188900.0,35.7542,36.0184,35.5521,35.9251,188900.0
2013-08-28 10:00:00,46.24,46.33,46.07,46.26,152900.0,35.9329,36.0029,35.8008,35.9485,152900.0
2013-08-28 10:30:00,46.25,46.32,46.13,46.14,137500.0,35.9407,35.9951,35.8474,35.8552,137500.0
2013-08-28 11:00:00,46.15,46.21,46.14,46.16,97800.0,35.863,35.9096,35.8552,35.8707,97800.0
2013-08-28 11:30:00,46.17,46.25,46.09,46.24,103700.0,35.8785,35.9407,35.8163,35.9329,103700.0
2013-08-28 12:00:00,46.24,46.25,46.2,46.24,70700.0,35.9329,35.9407,35.9018,35.9329,70700.0
2013-08-28 12:30:00,46.24,46.29,46.21,46.24,99700.0,35.9329,35.9718,35.9096,35.9329,99700.0
2013-08-28 13:00:00,46.25,46.29,46.21,46.26,69800.0,35.9407,35.9718,35.9096,35.9485,69800.0
2013-08-28 13:30:00,46.25,46.31,46.18,46.3,148200.0,35.9407,35.9873,35.8863,35.9795,148200.0
2013-08-28 14:00:00,46.3,46.37,46.23,46.25,66300.0,35.9795,36.0339,35.9251,35.9407,66300.0
2013-08-28 14:30:00,46.26,46.28,46.19,46.23,104800.0,35.9485,35.964,35.8941,35.9251,104800.0
2013-08-28 15:00:00,46.23,46.34,46.23,46.3,162900.0,35.9251,36.0106,35.9251,35.9795,162900.0
2013-08-28 15:30:00,46.3,46.35,46.15,46.18,253900.0,35.9795,36.0184,35.863,35.8863,253900.0
2013-08-29 09:30:00,46.05,46.47,45.93,46.31,105400.0,35.7853,36.1116,35.692,35.9873,105400.0
2013-08-29 10:00:00,46.31,46.53,46.31,46.43,79700.0,35.9873,36.1583,35.9873,36.0806,79700.0
2013-08-29 10:30:00,46.42,46.66,46.42,46.62,80400.0,36.0728,36.2593,36.0728,36.2282,80400.0
2013-08-29 11:00:00,46.63,46.76,46.62,46.75,84500.0,36.236,36.337,36.2282,36.3292,84500.0
2013-08-29 11:30:00,46.75,46.77,46.57,46.6,54100.0,36.3292,36.3448,36.1894,36.2127,54100.0
2013-08-29 12:00:00,46.61,46.63,46.53,46.6,39300.0,36.2204,36.236,36.1583,36.2127,39300.0
2013-08-29 12:30:00,46.6,46.66,46.56,46.66,34500.0,36.2127,36.2593,36.1816,36.2593,34500.0
2013-08-29 13:00:00,46.66,46.73,46.57,46.61,66900.0,36.2593,36.3137,36.1894,36.2204,66900.0
2013-08-29 13:30:00,46.6,46.67,46.55,46.66,32600.0,36.2127,36.2671,36.1738,36.2593,32600.0
2013-08-29 14:00:00,46.65,46.76,46.63,46.64,59600.0,36.2515,36.337,36.236,36.2438,59600.0
2013-08-29 14:30:00,46.64,46.72,46.64,46.67,69000.0,36.2438,36.3059,36.2438,36.2671,69000.0
2013-08-29 15:00:00,46.67,46.69,46.52,46.52,83700.0,36.2671,36.2826,36.1505,36.1505,83700.0
2013-08-29 15:30:00,46.52,46.59,46.48,46.49,191200.0,36.1505,36.2049,36.1194,36.1272,191200.0
2013-08-30 09:30:00,46.49,47.09,46.25,46.27,78900.0,36.1272,36.5934,35.9407,35.9562,78900.0
2013-08-30 10:00:00,46.25,46.31,46.11,46.24,49300.0,35.9407,35.9873,35.8319,35.9329,49300.0
2013-08-30 10:30:00,46.24,46.25,46.0,46.17,71000.0,35.9329,35.9407,35.7464,35.8785,71000.0
2013-08-30 11:00:00,46.17,46.32,46.11,46.23,44500.0,35.8785,35.9951,35.8319,35.9251,44500.0
2013-08-30 11:30:00,46.22,46.25,46.02,46.18,55400.0,35.9174,35.9407,35.762,35.8863,55400.0
2013-08-30 12:00:00,46.15,46.22,46.12,46.19,50000.0,35.863,35.9174,35.8397,35.8941,50000.0
2013-08-30 12:30:00,46.18,46.22,46.09,46.22,28200.0,35.8863,35.9174,35.8163,35.9174,28200.0
2013-08-30 13:00:00,46.21,46.28,45.99,46.2,77600.0,35.9096,35.964,35.7386,35.9018,77600.0
2013-08-30 13:30:00,46.18,46.25,46.13,46.16,36900.0,35.8863,35.9407,35.8474,35.8707,36900.0
2013-08-30 14:00:00,46.15,46.28,46.11,46.24,102000.0,35.863,35.964,35.8319,35.9329,102000.0
2013-08-30 14:30:00,46.24,46.42,46.24,46.4,107200.0,35.9329,36.0728,35.9329,36.0572,107200.0
2013-08-30 15:00:00,46.4,46.41,46.28,46.29,80200.0,36.0572,36.065,35.964,35.9718,80200.0
2013-08-30 15:30:00,46.3,46.3,46.12,46.28,293000.0,35.9795,35.9795,35.8397,35.964,293000.0
2013-09-03 09:30:00,46.99,47.38,46.95,47.19,130200.0,36.5157,36.8188,36.4847,36.6712,130200.0
2013-09-03 10:00:00,47.19,47.24,47.0,47.17,144900.0,36.6712,36.71,36.5235,36.6556,144900.0
2013-09-03 10:30:00,47.18,47.32,47.15,47.3,134700.0,36.6634,36.7722,36.6401,36.7566,134700.0
2013-09-03 11:00:00,47.29,47.29,46.88,46.94,112900.0,36.7489,36.7489,36.4303,36.4769,112900.0
2013-09-03 11:30:00,46.94,47.02,46.94,46.95,166200.0,36.4769,36.539,36.4769,36.4847,166200.0
2013-09-03 12:00:00,46.94,47.03,46.89,46.97,102800.0,36.4769,36.5468,36.438,36.5002,102800.0
2013-09-03 12:30:00,46.97,46.98,46.79,46.79,41100.0,36.5002,36.508,36.3603,36.3603,41100.0
2013-09-03 13:00:00,46.78,46.86,46.7,46.78,49200.0,36.3525,36.4147,36.2904,36.3525,49200.0
2013-09-03 13:30:00,46.78,46.79,46.56,46.58,63000.0,36.3525,36.3603,36.1816,36.1971,63000.0
2013-09-03 14:00:00,46.59,46.71,46.56,46.63,65100.0,36.2049,36.2981,36.1816,36.236,65100.0
2013-09-03 14:30:00,46.63,46.67,46.56,46.66,98800.0,36.236,36.2671,36.1816,36.2593,98800.0
2013-09-03 15:00:00,46.67,46.79,46.65,46.68,111800.0,36.2671,36.3603,36.2515,36.2748,111800.0
2013-09-03 15:30:00,46.69,46.72,46.55,46.65,377800.0,36.2826,36.3059,36.1738,36.2515,377800.0
2013-09-04 09:30:00,46.6,47.13,46.57,47.1,84700.0,36.2127,36.6245,36.1894,36.6012,84700.0
2013-09-04 10:00:00,47.1,47.37,47.1,47.37,122200.0,36.6012,36.811,36.6012,36.811,122200.0
2013-09-04 10:30:00,47.37,47.5,47.32,47.47,66500.0,36.811,36.9121,36.7722,36.8887,66500.0
2013-09-04 11:00:00,47.47,47.62,47.46,47.54,67100.0,36.8887,37.0053,36.881,36.9431,67100.0
2013-09-04 11:30:00,47.55,47.66,47.5,47.57,56500.0,36.9509,37.0364,36.9121,36.9665,56500.0
2013-09-04 12:00:00,47.58,47.59,47.41,47.47,25400.0,36.9742,36.982,36.8421,36.8887,25400.0
2013-09-04 12:30:00,47.47,47.55,47.47,47.48,25400.0,36.8887,36.9509,36.8887,36.8965,25400.0
2013-09-04 13:00:00,47.49,47.55,47.45,47.53,35700.0,36.9043,36.9509,36.8732,36.9354,35700.0
2013-09-04 13:30:00,47.53,47.54,47.44,47.47,62300.0,36.9354,36.9431,36.8654,36.8887,62300.0
2013-09-04 14:00:00,47.47,47.48,47.41,47.42,101900.0,36.8887,36.8965,36.8421,36.8499,101900.0
2013-09-04 14:30:00,47.41,47.46,47.37,47.45,125600.0,36.8421,36.881,36.811,36.8732,125600.0
2013-09-04 15:00:00,47.45,47.58,47.45,47.48,270300.0,36.8732,36.9742,36.8732,36.8965,270300.0
2013-09-04 15:30:00,47.48,47.48,47.37,47.45,403200.0,36.8965,36.8965,36.811,36.8732,403200.0
2013-09-05 09:30:00,47.39,47.67,47.3,47.59,106000.0,36.8266,37.0442,36.7566,36.982,106000.0
2013-09-05 10:00:00,47.58,47.68,47.51,47.59,110800.0,36.9742,37.0519,36.9198,36.982,110800.0
2013-09-05 10:30:00,47.59,47.59,47.29,47.3,148500.0,36.982,36.982,36.7489,36.7566,148500.0
2013-09-05 11:00:00,47.3,47.4,47.27,47.37,77700.0,36.7566,36.8343,36.7333,36.811,77700.0
2013-09-05 11:30:00,47.37,47.5,47.37,47.44,54400.0,36.811,36.9121,36.811,36.8654,54400.0
2013-09-05 12:00:00,47.45,47.48,47.4,47.4,40600.0,36.8732,36.8965,36.8343,36.8343,40600.0
2013-09-05 12:30:00,47.4,47.44,47.38,47.42,63000.0,36.8343,36.8654,36.8188,36.8499,63000.0
2013-09-05 13:00:00,47.42,47.45,47.31,47.33,69500.0,36.8499,36.8732,36.7644,36.7799,69500.0
2013-09-05 13:30:00,47.32,47.37,47.29,47.32,321300.0,36.7722,36.811,36.7489,36.7722,321300.0
2013-09-05 14:00:00,47.3,47.35,47.28,47.31,96700.0,36.7566,36.7955,36.7411,36.7644,96700.0
2013-09-05 14:30:00,47.31,47.33,47.26,47.29,134300.0,36.7644,36.7799,36.7256,36.7489,134300.0
2013-09-05 15:00:00,47.3,47.34,47.24,47.3,100500.0,36.7566,36.7877,36.71,36.7566,100500.0
2013-09-05 15:30:00,47.3,47.32,47.21,47.27,278800.0,36.7566,36.7722,36.6867,36.7333,278800.0
2013-09-06 09:30:00,47.43,47.55,46.8,46.94,117900.0,36.8577,36.9509,36.3681,36.4769,117900.0
2013-09-06 10:00:00,46.93,47.1,46.7,47.04,96400.0,36.4691,36.6012,36.2904,36.5546,96400.0
2013-09-06 10:30:00,47.05,47.29,47.04,47.26,91400.0,36.5624,36.7489,36.5546,36.7256,91400.0
2013-09-06 11:00:00,47.26,47.36,47.2,47.25,46100.0,36.7256,36.8033,36.6789,36.7178,46100.0
2013-09-06 11:30:00,47.25,47.28,47.12,47.13,54200.0,36.7178,36.7411,36.6168,36.6245,54200.0
2013-09-06 12:00:00,47.13,47.16,47.11,47.13,40300.0,36.6245,36.6478,36.609,36.6245,40300.0
2013-09-06 12:30:00,47.12,47.15,46.94,47.02,137700.0,36.6168,36.6401,36.4769,36.539,137700.0
2013-09-06 13:00:00,47.02,47.17,47.02,47.1,61600.0,36.539,36.6556,36.539,36.6012,61600.0
2013-09-06 13:30:00,47.1,47.35,47.09,47.31,74200.0,36.6012,36.7955,36.5934,36.7644,74200.0
2013-09-06 14:00:00,47.31,47.32,47.18,47.19,95400.0,36.7644,36.7722,36.6634,36.6712,95400.0
2013-09-06 14:30:00,47.19,47.25,47.15,47.18,48200.0,36.6712,36.7178,36.6401,36.6634,48200.0
2013-09-06 15:00:00,47.16,47.18,47.03,47.17,80400.0,36.6478,36.6634,36.5468,36.6556,80400.0
2013-09-06 15:30:00,47.17,47.18,47.01,47.04,217500.0,36.6556,36.6634,36.5313,36.5546,217500.0
2013-09-09 09:30:00,47.24,47.4,47.1,47.18,48700.0,36.71,36.8343,36.6012,36.6634,48700.0
2013-09-09 10:00:00,47.18,47.24,47.0,47.13,49700.0,36.6634,36.71,36.5235,36.6245,49700.0
2013-09-09 10:30:00,47.12,47.21,47.08,47.15,32200.0,36.6168,36.6867,36.5857,36.6401,32200.0
2013-09-09 11:00:00,47.17,47.21,47.13,47.18,32300.0,36.6556,36.6867,36.6245,36.6634,32300.0
2013-09-09 11:30:00,47.18,47.23,47.18,47.2,31200.0,36.6634,36.7022,36.6634,36.6789,31200.0
2013-09-09 12:00:00,47.21,47.3,47.19,47.28,33300.0,36.6867,36.7566,36.6712,36.7411,33300.0
2013-09-09 12:30:00,47.28,47.28,47.13,47.15,29900.0,36.7411,36.7411,36.6245,36.6401,29900.0
2013-09-09 13:00:00,47.15,47.22,47.15,47.21,32700.0,36.6401,36.6945,36.6401,36.6867,32700.0
2013-09-09 13:30:00,47.21,47.34,47.21,47.34,41200.0,36.6867,36.7877,36.6867,36.7877,41200.0
2013-09-09 14:00:00,47.34,47.46,47.34,47.37,49800.0,36.7877,36.881,36.7877,36.811,49800.0
2013-09-09 14:30:00,47.36,47.38,47.28,47.29,56500.0,36.8033,36.8188,36.7411,36.7489,56500.0
2013-09-09 15:00:00,47.29,47.31,47.23,47.25,74200.0,36.7489,36.7644,36.7022,36.7178,74200.0
2013-09-09 15:30:00,47.24,47.33,47.23,47.29,162700.0,36.71,36.7799,36.7022,36.7489,162700.0
2013-09-10 09:30:00,47.73,47.92,47.52,47.68,365200.0,37.0908,37.2384,36.9276,37.0519,365200.0
2013-09-10 10:00:00,47.68,47.82,47.63,47.75,206300.0,37.0519,37.1607,37.0131,37.1063,206300.0
2013-09-10 10:30:00,47.75,47.91,47.72,47.85,98800.0,37.1063,37.2307,37.083,37.184,98800.0
2013-09-10 11:00:00,47.85,47.94,47.79,47.9,117800.0,37.184,37.254,37.1374,37.2229,117800.0
2013-09-10 11:30:00,47.89,47.91,47.81,47.86,62900.0,37.2151,37.2307,37.153,37.1918,62900.0
2013-09-10 12:00:00,47.87,47.87,47.82,47.84,40300.0,37.1996,37.1996,37.1607,37.1763,40300.0
2013-09-10 12:30:00,47.84,47.9,47.83,47.9,45300.0,37.1763,37.2229,37.1685,37.2229,45300.0
2013-09-10 13:00:00,47.91,47.95,47.87,47.9,53100.0,37.2307,37.2617,37.1996,37.2229,53100.0
2013-09-10 13:30:00,47.93,47.94,47.88,47.93,48500.0,37.2462,37.254,37.2074,37.2462,48500.0
2013-09-10 14:00:00,47.92,47.92,47.82,47.83,79400.0,37.2384,37.2384,37.1607,37.1685,79400.0
2013-09-10 14:30:00,47.83,47.86,47.73,47.85,83400.0,37.1685,37.1918,37.0908,37.184,83400.0
2013-09-10 15:00:00,47.86,47.88,47.8,47.82,82200.0,37.1918,37.2074,37.1452,37.1607,82200.0
2013-09-10 15:30:00,47.83,47.88,47.77,47.87,192300.0,37.1685,37.2074,37.1219,37.1996,192300.0
2013-09-11 09:30:00,47.61,47.92,47.6,47.72,181600.0,36.9975,37.2384,36.9898,37.083,181600.0
2013-09-11 10:00:00,47.67,48.0,47.66,47.8,178400.0,37.0442,37.3006,37.0364,37.1452,178400.0
2013-09-11 10:30:00,47.8,47.99,47.77,47.96,103400.0,37.1452,37.2928,37.1219,37.2695,103400.0
2013-09-11 11:00:00,47.97,48.08,47.96,48.05,80600.0,37.2773,37.3628,37.2695,37.3395,80600.0
2013-09-11 11:30:00,48.05,48.18,48.02,48.02,63600.0,37.3395,37.4405,37.3161,37.3161,63600.0
2013-09-11 12:00:00,48.01,48.14,47.99,48.14,58700.0,37.3084,37.4094,37.2928,37.4094,58700.0
2013-09-11 12:30:00,48.15,48.18,48.09,48.16,46500.0,37.4172,37.4405,37.3705,37.4249,46500.0
2013-09-11 13:00:00,48.15,48.23,48.15,48.23,74700.0,37.4172,37.4793,37.4172,37.4793,74700.0
2013-09-11 13:30:00,48.22,48.29,48.18,48.22,70100.0,37.4716,37.526,37.4405,37.4716,70100.0
2013-09-11 14:00:00,48.22,48.25,48.17,48.2,76400.0,37.4716,37.4949,37.4327,37.456,76400.0
2013-09-11 14:30:00,48.2,48.22,48.12,48.14,59800.0,37.456,37.4716,37.3939,37.4094,59800.0
2013-09-11 15:00:00,48.13,48.16,48.08,48.14,151400.0,37.4016,37.4249,37.3628,37.4094,151400.0
2013-09-11 15:30:00,48.13,48.26,48.12,48.26,391500.0,37.4016,37.5026,37.3939,37.5026,391500.0
2013-09-12 09:30:00,48.25,48.34,47.9,48.27,142700.0,37.4949,37.5648,37.2229,37.5104,142700.0
2013-09-12 10:00:00,48.27,48.27,48.09,48.25,98900.0,37.5104,37.5104,37.3705,37.4949,98900.0
2013-09-12 10:30:00,48.25,48.38,48.24,48.25,125600.0,37.4949,37.5959,37.4871,37.4949,125600.0
2013-09-12 11:00:00,48.25,48.28,48.13,48.15,93600.0,37.4949,37.5182,37.4016,37.4172,93600.0
2013-09-12 11:30:00,48.15,48.16,48.03,48.13,79100.0,37.4172,37.4249,37.3239,37.4016,79100.0
2013-09-12 12:00:00,48.12,48.13,47.89,47.93,69200.0,37.3939,37.4016,37.2151,37.2462,69200.0
2013-09-12 12:30:00,47.93,48.07,47.93,48.05,53500.0,37.2462,37.355,37.2462,37.3395,53500.0
2013-09-12 13:00:00,48.05,48.15,48.05,48.13,54100.0,37.3395,37.4172,37.3395,37.4016,54100.0
2013-09-12 13:30:00,48.12,48.12,48.03,48.05,30300.0,37.3939,37.3939,37.3239,37.3395,30300.0
2013-09-12 14:00:00,48.05,48.11,48.02,48.07,63100.0,37.3395,37.3861,37.3161,37.355,63100.0
2013-09-12 14:30:00,48.07,48.08,47.94,47.99,107100.0,37.355,37.3628,37.254,37.2928,107100.0
2013-09-12 15:00:00,48.0,48.03,47.94,47.98,96000.0,37.3006,37.3239,37.254,37.2851,96000.0
2013-09-12 15:30:00,47.98,47.98,47.86,47.97,176600.0,37.2851,37.2851,37.1918,37.2773,176600.0
2013-09-13 09:30:00,48.01,48.14,47.8,47.92,94900.0,37.3084,37.4094,37.1452,37.2384,94900.0
2013-09-13 10:00:00,47.88,47.88,47.6,47.76,65800.0,37.2074,37.2074,36.9898,37.1141,65800.0
2013-09-13 10:30:00,47.76,47.95,47.76,47.94,50000.0,37.1141,37.2617,37.1141,37.254,50000.0
2013-09-13 11:00:00,47.93,47.98,47.88,47.95,52300.0,37.2462,37.2851,37.2074,37.2617,52300.0
2013-09-13 11:30:00,47.95,47.98,47.89,47.91,35800.0,37.2617,37.2851,37.2151,37.2307,35800.0
2013-09-13 12:00:00,47.92,47.98,47.89,47.95,50800.0,37.2384,37.2851,37.2151,37.2617,50800.0
2013-09-13 12:30:00,47.96,47.98,47.86,47.86,30500.0,37.2695,37.2851,37.1918,37.1918,30500.0
2013-09-13 13:00:00,47.87,47.91,47.79,47.85,32200.0,37.1996,37.2307,37.1374,37.184,32200.0
2013-09-13 13:30:00,47.85,47.9,47.83,47.9,21200.0,37.184,37.2229,37.1685,37.2229,21200.0
2013-09-13 14:00:00,47.91,47.96,47.91,47.95,30200.0,37.2307,37.2695,37.2307,37.2617,30200.0
2013-09-13 14:30:00,47.95,47.95,47.89,47.93,32500.0,37.2617,37.2617,37.2151,37.2462,32500.0
2013-09-13 15:00:00,47.93,47.93,47.84,47.92,47400.0,37.2462,37.2462,37.1763,37.2384,47400.0
2013-09-13 15:30:00,47.92,47.97,47.87,47.95,133000.0,37.2384,37.2773,37.1996,37.2617,133000.0
2013-09-16 09:30:00,48.57,48.62,48.19,48.25,82900.0,37.7435,37.7824,37.4483,37.4949,82900.0
2013-09-16 10:00:00,48.26,48.28,48.06,48.25,50300.0,37.5026,37.5182,37.3472,37.4949,50300.0
2013-09-16 10:30:00,48.23,48.3,48.17,48.19,59400.0,37.4793,37.5337,37.4327,37.4483,59400.0
2013-09-16 11:00:00,48.21,48.26,48.16,48.25,43800.0,37.4638,37.5026,37.4249,37.4949,43800.0
2013-09-16 11:30:00,48.25,48.28,48.19,48.2,47400.0,37.4949,37.5182,37.4483,37.456,47400.0
2013-09-16 12:00:00,48.2,48.27,48.19,48.25,30700.0,37.456,37.5104,37.4483,37.4949,30700.0
2013-09-16 12:30:00,48.25,48.28,48.2,48.21,33900.0,37.4949,37.5182,37.456,37.4638,33900.0
2013-09-16 13:00:00,48.21,48.28,48.2,48.26,34300.0,37.4638,37.5182,37.456,37.5026,34300.0
2013-09-16 13:30:00,48.26,48.26,48.05,48.17,63100.0,37.5026,37.5026,37.3395,37.4327,63100.0
2013-09-16 14:00:00,48.17,48.25,48.13,48.2,56300.0,37.4327,37.4949,37.4016,37.456,56300.0
2013-09-16 14:30:00,48.2,48.23,48.14,48.18,71200.0,37.456,37.4793,37.4094,37.4405,71200.0
2013-09-16 15:00:00,48.16,48.28,48.16,48.2,72600.0,37.4249,37.5182,37.4249,37.456,72600.0
2013-09-16 15:30:00,48.2,48.31,48.15,48.3,207200.0,37.456,37.5415,37.4172,37.5337,207200.0
2013-09-17 09:30:00,48.35,48.53,48.25,48.48,120200.0,37.5726,37.7125,37.4949,37.6736,120200.0
2013-09-17 10:00:00,48.48,48.52,48.34,48.36,99700.0,37.6736,37.7047,37.5648,37.5804,99700.0
2013-09-17 10:30:00,48.36,48.46,48.35,48.37,64600.0,37.5804,37.6581,37.5726,37.5881,64600.0
2013-09-17 11:00:00,48.36,48.4,48.31,48.33,83800.0,37.5804,37.6114,37.5415,37.557,83800.0
2013-09-17 11:30:00,48.33,48.41,48.31,48.41,58500.0,37.557,37.6192,37.5415,37.6192,58500.0
2013-09-17 12:00:00,48.41,48.42,48.3,48.41,57200.0,37.6192,37.627,37.5337,37.6192,57200.0
2013-09-17 12:30:00,48.41,48.51,48.38,48.49,60300.0,37.6192,37.6969,37.5959,37.6814,60300.0
2013-09-17 13:00:00,48.49,48.53,48.46,48.51,49000.0,37.6814,37.7125,37.6581,37.6969,49000.0
2013-09-17 13:30:00,48.51,48.55,48.49,48.53,38100.0,37.6969,37.728,37.6814,37.7125,38100.0
2013-09-17 14:00:00,48.53,48.55,48.48,48.51,52500.0,37.7125,37.728,37.6736,37.6969,52500.0
2013-09-17 14:30:00,48.52,48.53,48.45,48.49,69500.0,37.7047,37.7125,37.6503,37.6814,69500.0
2013-09-17 15:00:00,48.49,48.5,48.44,48.47,96200.0,37.6814,37.6892,37.6425,37.6658,96200.0
2013-09-17 15:30:00,48.47,48.49,48.4,48.49,133900.0,37.6658,37.6814,37.6114,37.6814,133900.0
2013-09-18 09:30:00,48.43,48.49,48.23,48.32,142100.0,37.6348,37.6814,37.4793,37.5493,142100.0
2013-09-18 10:00:00,48.33,48.33,48.05,48.07,177700.0,37.557,37.557,37.3395,37.355,177700.0
2013-09-18 10:30:00,48.07,48.1,47.98,48.03,113200.0,37.355,37.3783,37.2851,37.3239,113200.0
2013-09-18 11:00:00,48.02,48.03,47.96,47.98,68300.0,37.3161,37.3239,37.2695,37.2851,68300.0
2013-09-18 11:30:00,47.98,48.06,47.98,48.0,67600.0,37.2851,37.3472,37.2851,37.3006,67600.0
2013-09-18 12:00:00,47.99,48.02,47.96,48.0,66400.0,37.2928,37.3161,37.2695,37.3006,66400.0
2013-09-18 12:30:00,47.99,48.0,47.96,47.97,49500.0,37.2928,37.3006,37.2695,37.2773,49500.0
2013-09-18 13:00:00,47.98,48.06,47.96,48.04,60200.0,37.2851,37.3472,37.2695,37.3317,60200.0
2013-09-18 13:30:00,48.05,48.05,47.98,47.98,51000.0,37.3395,37.3395,37.2851,37.2851,51000.0
2013-09-18 14:00:00,47.99,48.35,47.99,48.18,279900.0,37.2928,37.5726,37.2928,37.4405,279900.0
2013-09-18 14:30:00,48.2,48.36,48.2,48.36,161900.0,37.456,37.5804,37.456,37.5804,161900.0
2013-09-18 15:00:00,48.36,48.41,48.3,48.36,205700.0,37.5804,37.6192,37.5337,37.5804,205700.0
2013-09-18 15:30:00,48.37,48.54,48.34,48.51,264400.0,37.5881,37.7202,37.5648,37.6969,264400.0
2013-09-19 09:30:00,48.73,48.75,48.4,48.6,81900.0,37.8679,37.8834,37.6114,37.7669,81900.0
2013-09-19 10:00:00,48.6,48.64,48.44,48.6,202300.0,37.7669,37.7979,37.6425,37.7669,202300.0
2013-09-19 10:30:00,48.6,48.63,48.55,48.56,116000.0,37.7669,37.7902,37.728,37.7358,116000.0
2013-09-19 11:00:00,48.56,48.56,48.49,48.53,92400.0,37.7358,37.7358,37.6814,37.7125,92400.0
2013-09-19 11:30:00,48.52,48.55,48.46,48.5,49700.0,37.7047,37.728,37.6581,37.6892,49700.0
2013-09-19 12:00:00,48.49,48.53,48.45,48.5,35000.0,37.6814,37.7125,37.6503,37.6892,35000.0
2013-09-19 12:30:00,48.49,48.5,48.33,48.34,69500.0,37.6814,37.6892,37.557,37.5648,69500.0
2013-09-19 13:00:00,48.33,48.38,48.24,48.35,86000.0,37.557,37.5959,37.4871,37.5726,86000.0
2013-09-19 13:30:00,48.34,48.36,48.29,48.31,39000.0,37.5648,37.5804,37.526,37.5415,39000.0
2013-09-19 14:00:00,48.31,48.43,48.31,48.39,65100.0,37.5415,37.6348,37.5415,37.6037,65100.0
2013-09-19 14:30:00,48.38,48.47,48.37,48.47,65100.0,37.5959,37.6658,37.5881,37.6658,65100.0
2013-09-19 15:00:00,48.47,48.48,48.39,48.46,85800.0,37.6658,37.6736,37.6037,37.6581,85800.0
2013-09-19 15:30:00,48.46,48.47,48.35,48.4,244400.0,37.6581,37.6658,37.5726,37.6114,244400.0
2013-09-20 09:30:00,48.39,48.64,48.23,48.25,640300.0,37.6037,37.7979,37.4793,37.4949,640300.0
2013-09-20 10:00:00,48.28,48.3,48.16,48.17,117600.0,37.5182,37.5337,37.4249,37.4327,117600.0
2013-09-20 10:30:00,48.17,48.34,48.15,48.29,58700.0,37.4327,37.5648,37.4172,37.526,58700.0
2013-09-20 11:00:00,48.29,48.3,48.15,48.15,40200.0,37.526,37.5337,37.4172,37.4172,40200.0
2013-09-20 11:30:00,48.16,48.19,48.05,48.09,62200.0,37.4249,37.4483,37.3395,37.3705,62200.0
2013-09-20 12:00:00,48.08,48.12,48.03,48.04,104300.0,37.3628,37.3939,37.3239,37.3317,104300.0
2013-09-20 12:30:00,48.04,48.17,48.02,48.16,36900.0,37.3317,37.4327,37.3161,37.4249,36900.0
2013-09-20 13:00:00,48.16,48.17,48.05,48.1,66100.0,37.4249,37.4327,37.3395,37.3783,66100.0
2013-09-20 13:30:00,48.11,48.16,48.04,48.09,63500.0,37.3861,37.4249,37.3317,37.3705,63500.0
2013-09-20 14:00:00,48.09,48.22,48.06,48.21,70800.0,37.3705,37.4716,37.3472,37.4638,70800.0
2013-09-20 14:30:00,48.21,48.22,48.05,48.08,75700.0,37.4638,37.4716,37.3395,37.3628,75700.0
2013-09-20 15:00:00,48.08,48.12,47.96,47.98,134100.0,37.3628,37.3939,37.2695,37.2851,134100.0
2013-09-20 15:30:00,47.98,48.05,47.93,47.99,567300.0,37.2851,37.3395,37.2462,37.2928,567300.0
2013-09-23 09:30:00,48.09,48.23,47.88,47.89,164400.0,37.3705,37.4793,37.2074,37.2151,164400.0
2013-09-23 10:00:00,47.9,47.94,47.71,47.78,166000.0,37.2229,37.254,37.0752,37.1296,166000.0
2013-09-23 10:30:00,47.77,47.77,47.55,47.57,128300.0,37.1219,37.1219,36.9509,36.9665,128300.0
2013-09-23 11:00:00,47.57,47.61,47.44,47.57,136600.0,36.9665,36.9975,36.8654,36.9665,136600.0
2013-09-23 11:30:00,47.57,47.66,47.52,47.52,68200.0,36.9665,37.0364,36.9276,36.9276,68200.0
2013-09-23 12:00:00,47.52,47.73,47.51,47.72,80300.0,36.9276,37.0908,36.9198,37.083,80300.0
2013-09-23 12:30:00,47.72,47.72,47.59,47.65,61300.0,37.083,37.083,36.982,37.0286,61300.0
2013-09-23 13:00:00,47.64,47.64,47.51,47.64,79300.0,37.0208,37.0208,36.9198,37.0208,79300.0
2013-09-23 13:30:00,47.63,47.77,47.63,47.76,31200.0,37.0131,37.1219,37.0131,37.1141,31200.0
2013-09-23 14:00:00,47.78,47.8,47.66,47.68,80900.0,37.1296,37.1452,37.0364,37.0519,80900.0
2013-09-23 14:30:00,47.67,47.74,47.62,47.71,82800.0,37.0442,37.0986,37.0053,37.0752,82800.0
2013-09-23 15:00:00,47.71,47.71,47.57,47.58,123600.0,37.0752,37.0752,36.9665,36.9742,123600.0
2013-09-23 15:30:00,47.57,47.62,47.56,47.6,235200.0,36.9665,37.0053,36.9587,36.9898,235200.0
2013-09-24 09:30:00,47.65,47.79,47.41,47.56,136800.0,37.0286,37.1374,36.8421,36.9587,136800.0
2013-09-24 10:00:00,47.53,47.57,47.36,47.56,167800.0,36.9354,36.9665,36.8033,36.9587,167800.0
2013-09-24 10:30:00,47.56,47.75,47.56,47.59,123200.0,36.9587,37.1063,36.9587,36.982,123200.0
2013-09-24 11:00:00,47.59,47.78,47.59,47.73,68800.0,36.982,37.1296,36.982,37.0908,68800.0
2013-09-24 11:30:00,47.72,47.8,47.72,47.79,66100.0,37.083,37.1452,37.083,37.1374,66100.0
2013-09-24 12:00:00,47.79,47.81,47.74,47.8,140500.0,37.1374,37.153,37.0986,37.1452,140500.0
2013-09-24 12:30:00,47.8,47.92,47.8,47.9,67300.0,37.1452,37.2384,37.1452,37.2229,67300.0
2013-09-24 13:00:00,47.9,48.03,47.89,48.02,79200.0,37.2229,37.3239,37.2151,37.3161,79200.0
2013-09-24 13:30:00,48.02,48.05,47.99,48.0,55100.0,37.3161,37.3395,37.2928,37.3006,55100.0
2013-09-24 14:00:00,48.0,48.01,47.93,47.95,91400.0,37.3006,37.3084,37.2462,37.2617,91400.0
2013-09-24 14:30:00,47.95,47.98,47.87,47.89,79100.0,37.2617,37.2851,37.1996,37.2151,79100.0
2013-09-24 15:00:00,47.88,47.89,47.79,47.82,98100.0,37.2074,37.2151,37.1374,37.1607,98100.0
2013-09-24 15:30:00,47.82,47.85,47.69,47.75,198900.0,37.1607,37.184,37.0597,37.1063,198900.0
2013-09-25 09:30:00,47.77,47.92,47.3,47.33,57900.0,37.1219,37.2384,36.7566,36.7799,57900.0
2013-09-25 10:00:00,47.33,47.58,47.27,47.53,90600.0,36.7799,36.9742,36.7333,36.9354,90600.0
2013-09-25 10:30:00,47.53,47.78,47.53,47.64,56300.0,36.9354,37.1296,36.9354,37.0208,56300.0
2013-09-25 11:00:00,47.65,47.79,47.54,47.74,41300.0,37.0286,37.1374,36.9431,37.0986,41300.0
2013-09-25 11:30:00,47.75,47.8,47.7,47.78,33900.0,37.1063,37.1452,37.0675,37.1296,33900.0
2013-09-25 12:00:00,47.78,47.85,47.64,47.7,62500.0,37.1296,37.184,37.0208,37.0675,62500.0
2013-09-25 12:30:00,47.7,47.73,47.63,47.69,38700.0,37.0675,37.0908,37.0131,37.0597,38700.0
2013-09-25 13:00:00,47.7,47.74,47.66,47.67,51000.0,37.0675,37.0986,37.0364,37.0442,51000.0
2013-09-25 13:30:00,47.66,47.66,47.48,47.59,59400.0,37.0364,37.0364,36.8965,36.982,59400.0
2013-09-25 14:00:00,47.59,47.66,47.54,47.61,82700.0,36.982,37.0364,36.9431,36.9975,82700.0
2013-09-25 14:30:00,47.61,47.7,47.57,47.64,77400.0,36.9975,37.0675,36.9665,37.0208,77400.0
2013-09-25 15:00:00,47.64,47.7,47.53,47.59,83400.0,37.0208,37.0675,36.9354,36.982,83400.0
2013-09-25 15:30:00,47.59,47.66,47.56,47.58,185600.0,36.982,37.0364,36.9587,36.9742,185600.0
2013-09-26 09:30:00,47.88,47.88,47.43,47.72,79600.0,37.2074,37.2074,36.8577,37.083,79600.0
2013-09-26 10:00:00,47.72,47.85,47.69,47.78,46000.0,37.083,37.184,37.0597,37.1296,46000.0
2013-09-26 10:30:00,47.78,47.81,47.53,47.54,38200.0,37.1296,37.153,36.9354,36.9431,38200.0
2013-09-26 11:00:00,47.54,47.54,47.37,47.49,45700.0,36.9431,36.9431,36.811,36.9043,45700.0
2013-09-26 11:30:00,47.49,47.6,47.46,47.55,25400.0,36.9043,36.9898,36.881,36.9509,25400.0
2013-09-26 12:00:00,47.58,47.66,47.56,47.64,24100.0,36.9742,37.0364,36.9587,37.0208,24100.0
2013-09-26 12:30:00,47.65,47.7,47.54,47.59,31700.0,37.0286,37.0675,36.9431,36.982,31700.0
2013-09-26 13:00:00,47.59,47.62,47.58,47.6,56600.0,36.982,37.0053,36.9742,36.9898,56600.0
2013-09-26 13:30:00,47.6,47.61,47.49,47.53,68100.0,36.9898,36.9975,36.9043,36.9354,68100.0
2013-09-26 14:00:00,47.52,47.52,47.41,47.47,59400.0,36.9276,36.9276,36.8421,36.8887,59400.0
2013-09-26 14:30:00,47.46,47.47,47.38,47.43,41300.0,36.881,36.8887,36.8188,36.8577,41300.0
2013-09-26 15:00:00,47.43,47.45,47.34,47.37,113100.0,36.8577,36.8732,36.7877,36.811,113100.0
2013-09-26 15:30:00,47.37,47.46,47.36,47.44,243100.0,36.811,36.881,36.8033,36.8654,243100.0
2013-09-27 09:30:00,47.2,47.2,46.89,47.03,132500.0,36.6789,36.6789,36.438,36.5468,132500.0
2013-09-27 10:00:00,47.02,47.11,46.92,47.07,121700.0,36.539,36.609,36.4613,36.5779,121700.0
2013-09-27 10:30:00,47.06,47.13,47.03,47.08,134600.0,36.5701,36.6245,36.5468,36.5857,134600.0
2013-09-27 11:00:00,47.09,47.13,47.02,47.09,110400.0,36.5934,36.6245,36.539,36.5934,110400.0
2013-09-27 11:30:00,47.09,47.16,47.07,47.09,95300.0,36.5934,36.6478,36.5779,36.5934,95300.0
2013-09-27 12:00:00,47.08,47.13,47.05,47.06,55200.0,36.5857,36.6245,36.5624,36.5701,55200.0
2013-09-27 12:30:00,47.05,47.11,47.02,47.02,90800.0,36.5624,36.609,36.539,36.539,90800.0
2013-09-27 13:00:00,47.02,47.08,46.98,46.99,78100.0,36.539,36.5857,36.508,36.5157,78100.0
2013-09-27 13:30:00,46.98,47.02,46.92,46.92,53400.0,36.508,36.539,36.4613,36.4613,53400.0
2013-09-27 14:00:00,46.92,46.93,46.84,46.91,77000.0,36.4613,36.4691,36.3992,36.4536,77000.0
2013-09-27 14:30:00,46.91,46.98,46.87,46.94,120000.0,36.4536,36.508,36.4225,36.4769,120000.0
2013-09-27 15:00:00,46.93,47.0,46.9,47.0,151800.0,36.4691,36.5235,36.4458,36.5235,151800.0
2013-09-27 15:30:00,47.0,47.01,46.89,46.9,488600.0,36.5235,36.5313,36.438,36.4458,488600.0
2013-09-30 09:30:00,46.56,46.62,46.36,46.43,186500.0,36.1816,36.2282,36.0262,36.0806,186500.0
2013-09-30 10:00:00,46.44,46.64,46.41,46.58,240800.0,36.0883,36.2438,36.065,36.1971,240800.0
2013-09-30 10:30:00,46.58,46.66,46.55,46.61,181200.0,36.1971,36.2593,36.1738,36.2204,181200.0
2013-09-30 11:00:00,46.6,46.66,46.59,46.63,95400.0,36.2127,36.2593,36.2049,36.236,95400.0
2013-09-30 11:30:00,46.63,46.83,46.62,46.79,119900.0,36.236,36.3914,36.2282,36.3603,119900.0
2013-09-30 12:00:00,46.79,46.79,46.68,46.7,72000.0,36.3603,36.3603,36.2748,36.2904,72000.0
2013-09-30 12:30:00,46.7,46.82,46.69,46.78,118700.0,36.2904,36.3836,36.2826,36.3525,118700.0
2013-09-30 13:00:00,46.78,46.9,46.78,46.84,94800.0,36.3525,36.4458,36.3525,36.3992,94800.0
2013-09-30 13:30:00,46.84,46.92,46.73,46.78,102900.0,36.3992,36.4613,36.3137,36.3525,102900.0
2013-09-30 14:00:00,46.8,46.92,46.74,46.92,84200.0,36.3681,36.4613,36.3215,36.4613,84200.0
2013-09-30 14:30:00,46.92,47.12,46.91,47.07,157600.0,36.4613,36.6168,36.4536,36.5779,157600.0
2013-09-30 15:00:00,47.07,47.07,46.95,46.98,142200.0,36.5779,36.5779,36.4847,36.508,142200.0
2013-09-30 15:30:00,46.99,47.49,46.87,47.05,342500.0,36.5157,36.9043,36.4225,36.5624,342500.0
2013-10-01 09:30:00,46.93,47.17,46.82,46.9,212900.0,36.4691,36.6556,36.3836,36.4458,212900.0
2013-10-01 10:00:00,46.9,47.05,46.75,47.0,151200.0,36.4458,36.5624,36.3292,36.5235,151200.0
2013-10-01 10:30:00,47.0,47.23,47.0,47.16,163900.0,36.5235,36.7022,36.5235,36.6478,163900.0
2013-10-01 11:00:00,47.17,47.22,47.12,47.15,88900.0,36.6556,36.6945,36.6168,36.6401,88900.0
2013-10-01 11:30:00,47.14,47.22,47.11,47.18,77500.0,36.6323,36.6945,36.609,36.6634,77500.0
2013-10-01 12:00:00,47.18,47.31,47.18,47.27,70600.0,36.6634,36.7644,36.6634,36.7333,70600.0
2013-10-01 12:30:00,47.27,47.27,47.1,47.12,57600.0,36.7333,36.7333,36.6012,36.6168,57600.0
2013-10-01 13:00:00,47.12,47.18,47.09,47.1,37600.0,36.6168,36.6634,36.5934,36.6012,37600.0
2013-10-01 13:30:00,47.11,47.12,47.03,47.09,48300.0,36.609,36.6168,36.5468,36.5934,48300.0
2013-10-01 14:00:00,47.08,47.09,46.8,46.83,108700.0,36.5857,36.5934,36.3681,36.3914,108700.0
2013-10-01 14:30:00,46.83,46.91,46.82,46.88,82800.0,36.3914,36.4536,36.3836,36.4303,82800.0
2013-10-01 15:00:00,46.87,46.95,46.81,46.94,142700.0,36.4225,36.4847,36.3759,36.4769,142700.0
2013-10-01 15:30:00,46.94,47.1,46.93,47.1,301500.0,36.4769,36.6012,36.4691,36.6012,301500.0
2013-10-02 09:30:00,46.56,46.94,46.53,46.78,122900.0,36.1816,36.4769,36.1583,36.3525,122900.0
2013-10-02 10:00:00,46.77,46.78,46.51,46.59,109800.0,36.3448,36.3525,36.1427,36.2049,109800.0
2013-10-02 10:30:00,46.59,46.78,46.52,46.76,131500.0,36.2049,36.3525,36.1505,36.337,131500.0
2013-10-02 11:00:00,46.76,46.8,46.67,46.72,58600.0,36.337,36.3681,36.2671,36.3059,58600.0
2013-10-02 11:30:00,46.72,46.8,46.65,46.77,60100.0,36.3059,36.3681,36.2515,36.3448,60100.0
2013-10-02 12:00:00,46.77,46.84,46.76,46.8,47600.0,36.3448,36.3992,36.337,36.3681,47600.0
2013-10-02 12:30:00,46.8,46.86,46.78,46.81,33800.0,36.3681,36.4147,36.3525,36.3759,33800.0
2013-10-02 13:00:00,46.81,46.92,46.78,46.92,49600.0,36.3759,36.4613,36.3525,36.4613,49600.0
2013-10-02 13:30:00,46.91,46.91,46.83,46.86,43200.0,36.4536,36.4536,36.3914,36.4147,43200.0
2013-10-02 14:00:00,46.85,46.88,46.8,46.88,40800.0,36.4069,36.4303,36.3681,36.4303,40800.0
2013-10-02 14:30:00,46.87,46.88,46.77,46.84,56300.0,36.4225,36.4303,36.3448,36.3992,56300.0
2013-10-02 15:00:00,46.83,46.87,46.8,46.82,68200.0,36.3914,36.4225,36.3681,36.3836,68200.0
2013-10-02 15:30:00,46.82,46.88,46.73,46.78,393200.0,36.3836,36.4303,36.3137,36.3525,393200.0
2013-10-03 09:30:00,46.79,46.83,46.37,46.4,106500.0,36.3603,36.3914,36.0339,36.0572,106500.0
2013-10-03 10:00:00,46.4,46.4,46.19,46.24,181600.0,36.0572,36.0572,35.8941,35.9329,181600.0
2013-10-03 10:30:00,46.24,46.33,46.16,46.26,170600.0,35.9329,36.0029,35.8707,35.9485,170600.0
2013-10-03 11:00:00,46.26,46.34,46.21,46.3,131400.0,35.9485,36.0106,35.9096,35.9795,131400.0
2013-10-03 11:30:00,46.31,46.38,46.03,46.08,155700.0,35.9873,36.0417,35.7697,35.8086,155700.0
2013-10-03 12:00:00,46.07,46.15,46.0,46.15,125600.0,35.8008,35.863,35.7464,35.863,125600.0
2013-10-03 12:30:00,46.16,46.24,45.94,46.23,267300.0,35.8707,35.9329,35.6998,35.9251,267300.0
2013-10-03 13:00:00,46.23,46.33,46.15,46.32,170300.0,35.9251,36.0029,35.863,35.9951,170300.0
2013-10-03 13:30:00,46.32,46.37,46.19,46.28,101800.0,35.9951,36.0339,35.8941,35.964,101800.0
2013-10-03 14:00:00,46.28,46.36,46.08,46.29,195500.0,35.964,36.0262,35.8086,35.9718,195500.0
2013-10-03 14:30:00,46.28,46.34,46.19,46.27,172400.0,35.964,36.0106,35.8941,35.9562,172400.0
2013-10-03 15:00:00,46.27,46.37,46.21,46.37,217900.0,35.9562,36.0339,35.9096,36.0339,217900.0
2013-10-03 15:30:00,46.36,46.43,46.28,46.33,287900.0,36.0262,36.0806,35.964,36.0029,287900.0
2013-10-04 09:30:00,46.38,46.51,46.22,46.46,90600.0,36.0417,36.1427,35.9174,36.1039,90600.0
2013-10-04 10:00:00,46.46,46.69,46.44,46.66,124800.0,36.1039,36.2826,36.0883,36.2593,124800.0
2013-10-04 10:30:00,46.66,46.73,46.61,46.64,58900.0,36.2593,36.3137,36.2204,36.2438,58900.0
2013-10-04 11:00:00,46.63,46.7,46.54,46.54,71900.0,36.236,36.2904,36.166,36.166,71900.0
2013-10-04 11:30:00,46.55,46.71,46.5,46.68,100100.0,36.1738,36.2981,36.135,36.2748,100100.0
2013-10-04 12:00:00,46.68,46.78,46.62,46.78,58500.0,36.2748,36.3525,36.2282,36.3525,58500.0
2013-10-04 12:30:00,46.78,46.85,46.73,46.73,55500.0,36.3525,36.4069,36.3137,36.3137,55500.0
2013-10-04 13:00:00,46.74,46.75,46.67,46.74,67900.0,36.3215,36.3292,36.2671,36.3215,67900.0
2013-10-04 13:30:00,46.75,46.8,46.66,46.66,35600.0,36.3292,36.3681,36.2593,36.2593,35600.0
2013-10-04 14:00:00,46.67,46.71,46.65,46.7,88800.0,36.2671,36.2981,36.2515,36.2904,88800.0
2013-10-04 14:30:00,46.7,46.86,46.69,46.85,92000.0,36.2904,36.4147,36.2826,36.4069,92000.0
2013-10-04 15:00:00,46.85,46.89,46.82,46.87,175600.0,36.4069,36.438,36.3836,36.4225,175600.0
2013-10-04 15:30:00,46.87,47.01,46.84,46.98,657200.0,36.4225,36.5313,36.3992,36.508,657200.0
2013-10-07 09:30:00,46.41,46.78,46.27,46.64,98700.0,36.065,36.3525,35.9562,36.2438,98700.0
2013-10-07 10:00:00,46.64,46.86,46.59,46.79,107700.0,36.2438,36.4147,36.2049,36.3603,107700.0
2013-10-07 10:30:00,46.8,46.9,46.76,46.84,65200.0,36.3681,36.4458,36.337,36.3992,65200.0
2013-10-07 11:00:00,46.84,46.85,46.72,46.76,46600.0,36.3992,36.4069,36.3059,36.337,46600.0
2013-10-07 11:30:00,46.74,46.91,46.73,46.86,47000.0,36.3215,36.4536,36.3137,36.4147,47000.0
2013-10-07 12:00:00,46.86,46.86,46.75,46.76,32600.0,36.4147,36.4147,36.3292,36.337,32600.0
2013-10-07 12:30:00,46.74,46.77,46.66,46.67,33000.0,36.3215,36.3448,36.2593,36.2671,33000.0
2013-10-07 13:00:00,46.68,46.84,46.68,46.81,38900.0,36.2748,36.3992,36.2748,36.3759,38900.0
2013-10-07 13:30:00,46.82,46.95,46.78,46.95,53000.0,36.3836,36.4847,36.3525,36.4847,53000.0
2013-10-07 14:00:00,46.95,47.0,46.82,46.87,71800.0,36.4847,36.5235,36.3836,36.4225,71800.0
2013-10-07 14:30:00,46.88,46.94,46.82,46.92,103500.0,36.4303,36.4769,36.3836,36.4613,103500.0
2013-10-07 15:00:00,46.92,46.96,46.82,46.82,118600.0,36.4613,36.4924,36.3836,36.3836,118600.0
2013-10-07 15:30:00,46.82,46.83,46.63,46.64,420100.0,36.3836,36.3914,36.236,36.2438,420100.0
2013-10-08 09:30:00,46.62,46.89,46.34,46.44,174100.0,36.2282,36.438,36.0106,36.0883,174100.0
2013-10-08 10:00:00,46.45,46.5,46.25,46.38,185700.0,36.0961,36.135,35.9407,36.0417,185700.0
2013-10-08 10:30:00,46.37,46.38,46.09,46.12,149200.0,36.0339,36.0417,35.8163,35.8397,149200.0
2013-10-08 11:00:00,46.11,46.11,45.93,45.96,188600.0,35.8319,35.8319,35.692,35.7153,188600.0
2013-10-08 11:30:00,45.95,45.95,45.71,45.78,248800.0,35.7076,35.7076,35.5211,35.5754,248800.0
2013-10-08 12:00:00,45.78,45.79,45.47,45.6,157000.0,35.5754,35.5832,35.3345,35.4356,157000.0
2013-10-08 12:30:00,45.6,45.75,45.51,45.71,132400.0,35.4356,35.5521,35.3656,35.5211,132400.0
2013-10-08 13:00:00,45.72,45.81,45.64,45.81,96200.0,35.5288,35.5988,35.4667,35.5988,96200.0
2013-10-08 13:30:00,45.8,45.85,45.7,45.74,118600.0,35.591,35.6298,35.5133,35.5444,118600.0
2013-10-08 14:00:00,45.75,45.78,45.57,45.77,132400.0,35.5521,35.5754,35.4123,35.5677,132400.0
2013-10-08 14:30:00,45.76,45.84,45.68,45.83,135800.0,35.5599,35.6221,35.4977,35.6143,135800.0
2013-10-08 15:00:00,45.84,45.96,45.74,45.93,157500.0,35.6221,35.7153,35.5444,35.692,157500.0
2013-10-08 15:30:00,45.93,45.96,45.7,45.71,350800.0,35.692,35.7153,35.5133,35.5211,350800.0
2013-10-09 09:30:00,45.83,45.99,45.59,45.71,172900.0,35.6143,35.7386,35.4278,35.5211,172900.0
2013-10-09 10:00:00,45.7,45.81,45.53,45.79,194500.0,35.5133,35.5988,35.3812,35.5832,194500.0
2013-10-09 10:30:00,45.79,45.86,45.55,45.55,86500.0,35.5832,35.6376,35.3967,35.3967,86500.0
2013-10-09 11:00:00,45.56,45.59,45.32,45.4,122600.0,35.4045,35.4278,35.218,35.2802,122600.0
2013-10-09 11:30:00,45.4,45.46,45.28,45.41,104600.0,35.2802,35.3268,35.1869,35.2879,104600.0
2013-10-09 12:00:00,45.43,45.52,45.39,45.45,88700.0,35.3035,35.3734,35.2724,35.319,88700.0
2013-10-09 12:30:00,45.46,45.51,45.32,45.35,65600.0,35.3268,35.3656,35.218,35.2413,65600.0
2013-10-09 13:00:00,45.34,45.76,45.34,45.7,67500.0,35.2335,35.5599,35.2335,35.5133,67500.0
2013-10-09 13:30:00,45.7,45.77,45.62,45.75,80300.0,35.5133,35.5677,35.4511,35.5521,80300.0
2013-10-09 14:00:00,45.74,45.83,45.63,45.72,125200.0,35.5444,35.6143,35.4589,35.5288,125200.0
2013-10-09 14:30:00,45.71,45.82,45.66,45.79,95200.0,35.5211,35.6065,35.4822,35.5832,95200.0
2013-10-09 15:00:00,45.79,45.85,45.74,45.78,106100.0,35.5832,35.6298,35.5444,35.5754,106100.0
2013-10-09 15:30:00,45.78,45.86,45.64,45.69,258200.0,35.5754,35.6376,35.4667,35.5055,258200.0
2013-10-10 09:30:00,46.16,46.51,45.97,46.38,106400.0,35.8707,36.1427,35.7231,36.0417,106400.0
2013-10-10 10:00:00,46.39,46.41,46.21,46.34,108400.0,36.0495,36.065,35.9096,36.0106,108400.0
2013-10-10 10:30:00,46.34,46.34,46.18,46.18,150600.0,36.0106,36.0106,35.8863,35.8863,150600.0
2013-10-10 11:00:00,46.17,46.35,46.07,46.34,119600.0,35.8785,36.0184,35.8008,36.0106,119600.0
2013-10-10 11:30:00,46.35,46.48,46.28,46.45,74600.0,36.0184,36.1194,35.964,36.0961,74600.0
2013-10-10 12:00:00,46.45,46.48,46.43,46.45,38700.0,36.0961,36.1194,36.0806,36.0961,38700.0
2013-10-10 12:30:00,46.46,46.55,46.46,46.53,37100.0,36.1039,36.1738,36.1039,36.1583,37100.0
2013-10-10 13:00:00,46.52,46.56,46.48,46.54,35800.0,36.1505,36.1816,36.1194,36.166,35800.0
2013-10-10 13:30:00,46.53,46.58,46.5,46.54,28800.0,36.1583,36.1971,36.135,36.166,28800.0
2013-10-10 14:00:00,46.54,46.54,46.45,46.49,35300.0,36.166,36.166,36.0961,36.1272,35300.0
2013-10-10 14:30:00,46.49,46.54,46.48,46.5,37200.0,36.1272,36.166,36.1194,36.135,37200.0
2013-10-10 15:00:00,46.51,46.71,46.51,46.69,107900.0,36.1427,36.2981,36.1427,36.2826,107900.0
2013-10-10 15:30:00,46.7,46.71,46.57,46.63,266800.0,36.2904,36.2981,36.1894,36.236,266800.0
2013-10-11 09:30:00,46.8,46.8,46.35,46.72,69900.0,36.3681,36.3681,36.0184,36.3059,69900.0
2013-10-11 10:00:00,46.71,46.78,46.63,46.72,62600.0,36.2981,36.3525,36.236,36.3059,62600.0
2013-10-11 10:30:00,46.71,46.75,46.57,46.7,79100.0,36.2981,36.3292,36.1894,36.2904,79100.0
2013-10-11 11:00:00,46.71,46.83,46.66,46.79,51400.0,36.2981,36.3914,36.2593,36.3603,51400.0
2013-10-11 11:30:00,46.78,46.98,46.78,46.97,54300.0,36.3525,36.508,36.3525,36.5002,54300.0
2013-10-11 12:00:00,46.97,47.04,46.95,47.02,53600.0,36.5002,36.5546,36.4847,36.539,53600.0
2013-10-11 12:30:00,47.01,47.03,46.95,47.0,59300.0,36.5313,36.5468,36.4847,36.5235,59300.0
2013-10-11 13:00:00,46.99,47.05,46.93,46.96,45200.0,36.5157,36.5624,36.4691,36.4924,45200.0
2013-10-11 13:30:00,46.97,47.03,46.91,46.94,48900.0,36.5002,36.5468,36.4536,36.4769,48900.0
2013-10-11 14:00:00,46.95,47.02,46.94,46.97,41300.0,36.4847,36.539,36.4769,36.5002,41300.0
2013-10-11 14:30:00,46.96,46.96,46.91,46.93,35800.0,36.4924,36.4924,36.4536,36.4691,35800.0
2013-10-11 15:00:00,46.94,46.94,46.84,46.92,76300.0,36.4769,36.4769,36.3992,36.4613,76300.0
2013-10-11 15:30:00,46.91,46.97,46.82,46.97,229000.0,36.4536,36.5002,36.3836,36.5002,229000.0
2013-10-14 09:30:00,46.59,47.01,46.31,47.01,79100.0,36.2049,36.5313,35.9873,36.5313,79100.0
2013-10-14 10:00:00,47.03,47.11,46.9,47.1,97800.0,36.5468,36.609,36.4458,36.6012,97800.0
2013-10-14 10:30:00,47.1,47.14,46.98,47.07,113500.0,36.6012,36.6323,36.508,36.5779,113500.0
2013-10-14 11:00:00,47.07,47.14,47.04,47.14,46000.0,36.5779,36.6323,36.5546,36.6323,46000.0
2013-10-14 11:30:00,47.13,47.27,47.13,47.26,72700.0,36.6245,36.7333,36.6245,36.7256,72700.0
2013-10-14 12:00:00,47.25,47.3,47.2,47.23,64300.0,36.7178,36.7566,36.6789,36.7022,64300.0
2013-10-14 12:30:00,47.23,47.3,47.23,47.26,40600.0,36.7022,36.7566,36.7022,36.7256,40600.0
2013-10-14 13:00:00,47.26,47.3,47.21,47.22,50400.0,36.7256,36.7566,36.6867,36.6945,50400.0
2013-10-14 13:30:00,47.22,47.26,47.18,47.2,33600.0,36.6945,36.7256,36.6634,36.6789,33600.0
2013-10-14 14:00:00,47.2,47.28,47.19,47.27,46200.0,36.6789,36.7411,36.6712,36.7333,46200.0
2013-10-14 14:30:00,47.26,47.32,47.19,47.21,52800.0,36.7256,36.7722,36.6712,36.6867,52800.0
2013-10-14 15:00:00,47.21,47.28,47.15,47.18,62300.0,36.6867,36.7411,36.6401,36.6634,62300.0
2013-10-14 15:30:00,47.2,47.27,47.12,47.26,175300.0,36.6789,36.7333,36.6168,36.7256,175300.0
2013-10-15 09:30:00,47.02,47.21,46.92,47.09,73700.0,36.539,36.6867,36.4613,36.5934,73700.0
2013-10-15 10:00:00,47.11,47.14,46.98,46.99,75700.0,36.609,36.6323,36.508,36.5157,75700.0
2013-10-15 10:30:00,46.99,47.0,46.74,46.77,64900.0,36.5157,36.5235,36.3215,36.3448,64900.0
2013-10-15 11:00:00,46.75,47.0,46.74,46.94,93700.0,36.3292,36.5235,36.3215,36.4769,93700.0
2013-10-15 11:30:00,46.94,46.95,46.81,46.83,67700.0,36.4769,36.4847,36.3759,36.3914,67700.0
2013-10-15 12:00:00,46.83,46.83,46.68,46.73,85200.0,36.3914,36.3914,36.2748,36.3137,85200.0
2013-10-15 12:30:00,46.74,46.86,46.74,46.85,130700.0,36.3215,36.4147,36.3215,36.4069,130700.0
2013-10-15 13:00:00,46.85,46.89,46.78,46.79,66300.0,36.4069,36.438,36.3525,36.3603,66300.0
2013-10-15 13:30:00,46.8,46.88,46.78,46.85,69800.0,36.3681,36.4303,36.3525,36.4069,69800.0
2013-10-15 14:00:00,46.86,46.91,46.72,46.72,105400.0,36.4147,36.4536,36.3059,36.3059,105400.0
2013-10-15 14:30:00,46.72,46.78,46.6,46.73,186400.0,36.3059,36.3525,36.2127,36.3137,186400.0
2013-10-15 15:00:00,46.75,46.96,46.7,46.88,181000.0,36.3292,36.4924,36.2904,36.4303,181000.0
2013-10-15 15:30:00,46.89,46.89,46.72,46.73,310200.0,36.438,36.438,36.3059,36.3137,310200.0
2013-10-16 09:30:00,46.61,47.04,46.48,47.02,122900.0,36.2204,36.5546,36.1194,36.539,122900.0
2013-10-16 10:00:00,47.02,47.09,46.9,46.96,147000.0,36.539,36.5934,36.4458,36.4924,147000.0
2013-10-16 10:30:00,46.96,47.01,46.86,46.93,68700.0,36.4924,36.5313,36.4147,36.4691,68700.0
2013-10-16 11:00:00,46.92,47.03,46.9,46.93,60400.0,36.4613,36.5468,36.4458,36.4691,60400.0
2013-10-16 11:30:00,46.94,47.01,46.91,46.99,73700.0,36.4769,36.5313,36.4536,36.5157,73700.0
2013-10-16 12:00:00,46.99,47.16,46.98,47.06,106500.0,36.5157,36.6478,36.508,36.5701,106500.0
2013-10-16 12:30:00,47.06,47.12,47.01,47.04,53100.0,36.5701,36.6168,36.5313,36.5546,53100.0
2013-10-16 13:00:00,47.05,47.08,46.98,47.08,42400.0,36.5624,36.5857,36.508,36.5857,42400.0
2013-10-16 13:30:00,47.1,47.21,47.09,47.2,121200.0,36.6012,36.6867,36.5934,36.6789,121200.0
2013-10-16 14:00:00,47.19,47.28,47.16,47.16,92800.0,36.6712,36.7411,36.6478,36.6478,92800.0
2013-10-16 14:30:00,47.17,47.2,47.14,47.19,109600.0,36.6556,36.6789,36.6323,36.6712,109600.0
2013-10-16 15:00:00,47.19,47.29,47.16,47.22,134800.0,36.6712,36.7489,36.6478,36.6945,134800.0
2013-10-16 15:30:00,47.21,47.27,47.19,47.23,238300.0,36.6867,36.7333,36.6712,36.7022,238300.0
2013-10-17 09:30:00,46.93,46.93,46.71,46.77,165300.0,36.4691,36.4691,36.2981,36.3448,165300.0
2013-10-17 10:00:00,46.78,46.95,46.7,46.91,101400.0,36.3525,36.4847,36.2904,36.4536,101400.0
2013-10-17 10:30:00,46.92,47.12,46.91,47.08,78900.0,36.4613,36.6168,36.4536,36.5857,78900.0
2013-10-17 11:00:00,47.09,47.33,47.09,47.32,169200.0,36.5934,36.7799,36.5934,36.7722,169200.0
2013-10-17 11:30:00,47.31,47.38,47.28,47.3,71800.0,36.7644,36.8188,36.7411,36.7566,71800.0
2013-10-17 12:00:00,47.31,47.44,47.3,47.41,113400.0,36.7644,36.8654,36.7566,36.8421,113400.0
2013-10-17 12:30:00,47.42,47.5,47.39,47.47,94900.0,36.8499,36.9121,36.8266,36.8887,94900.0
2013-10-17 13:00:00,47.48,47.5,47.39,47.44,93000.0,36.8965,36.9121,36.8266,36.8654,93000.0
2013-10-17 13:30:00,47.45,47.46,47.43,47.45,52200.0,36.8732,36.881,36.8577,36.8732,52200.0
2013-10-17 14:00:00,47.45,47.56,47.45,47.55,161700.0,36.8732,36.9587,36.8732,36.9509,161700.0
2013-10-17 14:30:00,47.55,47.56,47.5,47.52,50700.0,36.9509,36.9587,36.9121,36.9276,50700.0
2013-10-17 15:00:00,47.52,47.62,47.49,47.59,88800.0,36.9276,37.0053,36.9043,36.982,88800.0
2013-10-17 15:30:00,47.59,47.6,47.51,47.51,224000.0,36.982,36.9898,36.9198,36.9198,224000.0
2013-10-18 09:30:00,47.6,47.6,47.26,47.32,306600.0,36.9898,36.9898,36.7256,36.7722,306600.0
2013-10-18 10:00:00,47.32,47.4,47.23,47.23,120300.0,36.7722,36.8343,36.7022,36.7022,120300.0
2013-10-18 10:30:00,47.24,47.37,47.19,47.34,111200.0,36.71,36.811,36.6712,36.7877,111200.0
2013-10-18 11:00:00,47.35,47.36,47.31,47.35,25600.0,36.7955,36.8033,36.7644,36.7955,25600.0
2013-10-18 11:30:00,47.35,47.42,47.34,47.4,77200.0,36.7955,36.8499,36.7877,36.8343,77200.0
2013-10-18 12:00:00,47.4,47.47,47.39,47.42,58600.0,36.8343,36.8887,36.8266,36.8499,58600.0
2013-10-18 12:30:00,47.43,47.52,47.43,47.51,65000.0,36.8577,36.9276,36.8577,36.9198,65000.0
2013-10-18 13:00:00,47.51,47.57,47.5,47.54,70200.0,36.9198,36.9665,36.9121,36.9431,70200.0
2013-10-18 13:30:00,47.55,47.62,47.51,47.59,39900.0,36.9509,37.0053,36.9198,36.982,39900.0
2013-10-18 14:00:00,47.59,47.62,47.57,47.62,59300.0,36.982,37.0053,36.9665,37.0053,59300.0
2013-10-18 14:30:00,47.62,47.67,47.6,47.62,54200.0,37.0053,37.0442,36.9898,37.0053,54200.0
2013-10-18 15:00:00,47.62,47.64,47.55,47.59,82300.0,37.0053,37.0208,36.9509,36.982,82300.0
2013-10-18 15:30:00,47.59,47.66,47.55,47.66,191600.0,36.982,37.0364,36.9509,37.0364,191600.0
2013-10-21 09:30:00,47.75,47.77,47.43,47.7,91000.0,37.1063,37.1219,36.8577,37.0675,91000.0
2013-10-21 10:00:00,47.69,47.76,47.62,47.62,79300.0,37.0597,37.1141,37.0053,37.0053,79300.0
2013-10-21 10:30:00,47.63,47.66,47.54,47.63,47600.0,37.0131,37.0364,36.9431,37.0131,47600.0
2013-10-21 11:00:00,47.62,47.68,47.56,47.67,42300.0,37.0053,37.0519,36.9587,37.0442,42300.0
2013-10-21 11:30:00,47.67,47.7,47.63,47.69,60700.0,37.0442,37.0675,37.0131,37.0597,60700.0
2013-10-21 12:00:00,47.68,47.83,47.68,47.8,57100.0,37.0519,37.1685,37.0519,37.1452,57100.0
2013-10-21 12:30:00,47.8,47.86,47.77,47.81,39400.0,37.1452,37.1918,37.1219,37.153,39400.0
2013-10-21 13:00:00,47.81,47.87,47.81,47.87,66400.0,37.153,37.1996,37.153,37.1996,66400.0
2013-10-21 13:30:00,47.86,47.97,47.86,47.95,54900.0,37.1918,37.2773,37.1918,37.2617,54900.0
2013-10-21 14:00:00,47.95,47.96,47.83,47.87,77000.0,37.2617,37.2695,37.1685,37.1996,77000.0
2013-10-21 14:30:00,47.87,47.87,47.73,47.74,124900.0,37.1996,37.1996,37.0908,37.0986,124900.0
2013-10-21 15:00:00,47.73,47.8,47.7,47.75,195300.0,37.0908,37.1452,37.0675,37.1063,195300.0
2013-10-21 15:30:00,47.75,47.8,47.71,47.75,260500.0,37.1063,37.1452,37.0752,37.1063,260500.0
2013-10-22 09:30:00,48.0,48.0,47.6,47.6,170400.0,37.3006,37.3006,36.9898,36.9898,170400.0
2013-10-22 10:00:00,47.59,47.66,47.49,47.52,277800.0,36.982,37.0364,36.9043,36.9276,277800.0
2013-10-22 10:30:00,47.52,47.55,47.2,47.4,343900.0,36.9276,36.9509,36.6789,36.8343,343900.0
2013-10-22 11:00:00,47.39,47.41,47.2,47.29,173700.0,36.8266,36.8421,36.6789,36.7489,173700.0
2013-10-22 11:30:00,47.28,47.44,47.28,47.37,128200.0,36.7411,36.8654,36.7411,36.811,128200.0
2013-10-22 12:00:00,47.37,47.56,47.28,47.54,243300.0,36.811,36.9587,36.7411,36.9431,243300.0
2013-10-22 12:30:00,47.54,47.54,47.36,47.43,65100.0,36.9431,36.9431,36.8033,36.8577,65100.0
2013-10-22 13:00:00,47.43,47.52,47.41,47.48,75100.0,36.8577,36.9276,36.8421,36.8965,75100.0
2013-10-22 13:30:00,47.47,47.62,47.43,47.59,54700.0,36.8887,37.0053,36.8577,36.982,54700.0
2013-10-22 14:00:00,47.59,47.64,47.56,47.61,62500.0,36.982,37.0208,36.9587,36.9975,62500.0
2013-10-22 14:30:00,47.61,47.63,47.55,47.56,125700.0,36.9975,37.0131,36.9509,36.9587,125700.0
2013-10-22 15:00:00,47.56,47.7,47.56,47.68,102900.0,36.9587,37.0675,36.9587,37.0519,102900.0
2013-10-22 15:30:00,47.67,47.68,47.61,47.65,191700.0,37.0442,37.0519,36.9975,37.0286,191700.0
2013-10-23 09:30:00,47.3,47.3,46.41,46.45,206700.0,36.7566,36.7566,36.065,36.0961,206700.0
2013-10-23 10:00:00,46.45,46.52,46.25,46.27,153900.0,36.0961,36.1505,35.9407,35.9562,153900.0
2013-10-23 10:30:00,46.26,46.3,46.16,46.27,189800.0,35.9485,35.9795,35.8707,35.9562,189800.0
2013-10-23 11:00:00,46.28,46.53,46.27,46.47,112600.0,35.964,36.1583,35.9562,36.1116,112600.0
2013-10-23 11:30:00,46.48,46.64,46.46,46.61,57100.0,36.1194,36.2438,36.1039,36.2204,57100.0
2013-10-23 12:00:00,46.62,46.66,46.48,46.48,66100.0,36.2282,36.2593,36.1194,36.1194,66100.0
2013-10-23 12:30:00,46.48,46.72,46.47,46.71,47800.0,36.1194,36.3059,36.1116,36.2981,47800.0
2013-10-23 13:00:00,46.71,46.72,46.63,46.66,43100.0,36.2981,36.3059,36.236,36.2593,43100.0
2013-10-23 13:30:00,46.66,46.66,46.48,46.48,72100.0,36.2593,36.2593,36.1194,36.1194,72100.0
2013-10-23 14:00:00,46.48,46.49,46.34,46.37,83200.0,36.1194,36.1272,36.0106,36.0339,83200.0
2013-10-23 14:30:00,46.37,46.5,46.29,46.48,120100.0,36.0339,36.135,35.9718,36.1194,120100.0
2013-10-23 15:00:00,46.48,46.5,46.4,46.44,116600.0,36.1194,36.135,36.0572,36.0883,116600.0
2013-10-23 15:30:00,46.43,46.5,46.4,46.48,257300.0,36.0806,36.135,36.0572,36.1194,257300.0
2013-10-24 09:30:00,46.67,46.88,46.46,46.6,121700.0,36.2671,36.4303,36.1039,36.2127,121700.0
2013-10-24 10:00:00,46.63,46.68,46.52,46.56,83900.0,36.236,36.2748,36.1505,36.1816,83900.0
2013-10-24 10:30:00,46.56,46.57,46.46,46.5,91100.0,36.1816,36.1894,36.1039,36.135,91100.0
2013-10-24 11:00:00,46.51,46.55,46.46,46.48,97400.0,36.1427,36.1738,36.1039,36.1194,97400.0
2013-10-24 11:30:00,46.48,46.55,46.46,46.46,85800.0,36.1194,36.1738,36.1039,36.1039,85800.0
2013-10-24 12:00:00,46.47,46.6,46.45,46.57,55000.0,36.1116,36.2127,36.0961,36.1894,55000.0
2013-10-24 12:30:00,46.58,46.73,46.58,46.73,51800.0,36.1971,36.3137,36.1971,36.3137,51800.0
2013-10-24 13:00:00,46.73,46.76,46.7,46.75,77400.0,36.3137,36.337,36.2904,36.3292,77400.0
2013-10-24 13:30:00,46.75,46.79,46.74,46.76,91700.0,36.3292,36.3603,36.3215,36.337,91700.0
2013-10-24 14:00:00,46.75,46.82,46.75,46.82,72100.0,36.3292,36.3836,36.3292,36.3836,72100.0
2013-10-24 14:30:00,46.82,46.87,46.8,46.87,93100.0,36.3836,36.4225,36.3681,36.4225,93100.0
2013-10-24 15:00:00,46.87,46.94,46.85,46.93,139100.0,36.4225,36.4769,36.4069,36.4691,139100.0
2013-10-24 15:30:00,46.92,46.95,46.85,46.95,337300.0,36.4613,36.4847,36.4069,36.4847,337300.0
2013-10-25 09:30:00,47.12,47.41,46.72,46.72,159600.0,36.6168,36.8421,36.3059,36.3059,159600.0
2013-10-25 10:00:00,46.73,46.91,46.69,46.76,315800.0,36.3137,36.4536,36.2826,36.337,315800.0
2013-10-25 10:30:00,46.75,46.8,46.68,46.7,124200.0,36.3292,36.3681,36.2748,36.2904,124200.0
2013-10-25 11:00:00,46.7,46.74,46.69,46.71,121200.0,36.2904,36.3215,36.2826,36.2981,121200.0
2013-10-25 11:30:00,46.72,46.78,46.63,46.65,64400.0,36.3059,36.3525,36.236,36.2515,64400.0
2013-10-25 12:00:00,46.65,46.74,46.63,46.72,64600.0,36.2515,36.3215,36.236,36.3059,64600.0
2013-10-25 12:30:00,46.72,46.76,46.69,46.76,48200.0,36.3059,36.337,36.2826,36.337,48200.0
2013-10-25 13:00:00,46.76,46.77,46.65,46.68,75400.0,36.337,36.3448,36.2515,36.2748,75400.0
2013-10-25 13:30:00,46.68,46.72,46.62,46.62,75100.0,36.2748,36.3059,36.2282,36.2282,75100.0
2013-10-25 14:00:00,46.62,46.7,46.6,46.62,125000.0,36.2282,36.2904,36.2127,36.2282,125000.0
2013-10-25 14:30:00,46.61,46.65,46.59,46.65,94300.0,36.2204,36.2515,36.2049,36.2515,94300.0
2013-10-25 15:00:00,46.65,46.65,46.59,46.63,144000.0,36.2515,36.2515,36.2049,36.236,144000.0
2013-10-25 15:30:00,46.63,46.77,46.63,46.75,407600.0,36.236,36.3448,36.236,36.3292,407600.0
2013-10-28 09:30:00,46.74,46.9,46.55,46.72,81000.0,36.3215,36.4458,36.1738,36.3059,81000.0
2013-10-28 10:00:00,46.68,47.08,46.65,47.07,112000.0,36.2748,36.5857,36.2515,36.5779,112000.0
2013-10-28 10:30:00,47.07,47.18,47.04,47.09,165800.0,36.5779,36.6634,36.5546,36.5934,165800.0
2013-10-28 11:00:00,47.09,47.36,47.08,47.36,67300.0,36.5934,36.8033,36.5857,36.8033,67300.0
2013-10-28 11:30:00,47.35,47.35,47.23,47.32,54800.0,36.7955,36.7955,36.7022,36.7722,54800.0
2013-10-28 12:00:00,47.33,47.4,47.31,47.37,42500.0,36.7799,36.8343,36.7644,36.811,42500.0
2013-10-28 12:30:00,47.38,47.48,47.31,47.41,61300.0,36.8188,36.8965,36.7644,36.8421,61300.0
2013-10-28 13:00:00,47.41,47.43,47.33,47.35,45600.0,36.8421,36.8577,36.7799,36.7955,45600.0
2013-10-28 13:30:00,47.35,47.37,47.31,47.34,46700.0,36.7955,36.811,36.7644,36.7877,46700.0
2013-10-28 14:00:00,47.34,47.49,47.33,47.46,79500.0,36.7877,36.9043,36.7799,36.881,79500.0
2013-10-28 14:30:00,47.47,47.48,47.4,47.41,85300.0,36.8887,36.8965,36.8343,36.8421,85300.0
2013-10-28 15:00:00,47.41,47.41,47.33,47.38,166300.0,36.8421,36.8421,36.7799,36.8188,166300.0
2013-10-28 15:30:00,47.37,47.5,47.34,47.49,334600.0,36.811,36.9121,36.7877,36.9043,334600.0
2013-10-29 09:30:00,47.98,48.25,47.49,48.18,137600.0,37.2851,37.4949,36.9043,37.4405,137600.0
2013-10-29 10:00:00,48.15,48.61,48.1,48.59,250400.0,37.4172,37.7746,37.3783,37.7591,250400.0
2013-10-29 10:30:00,48.59,48.65,48.35,48.35,136100.0,37.7591,37.8057,37.5726,37.5726,136100.0
2013-10-29 11:00:00,48.36,48.51,48.35,48.5,67300.0,37.5804,37.6969,37.5726,37.6892,67300.0
2013-10-29 11:30:00,48.5,48.52,48.39,48.43,130900.0,37.6892,37.7047,37.6037,37.6348,130900.0
2013-10-29 12:00:00,48.43,48.53,48.42,48.53,87500.0,37.6348,37.7125,37.627,37.7125,87500.0
2013-10-29 12:30:00,48.53,48.72,48.52,48.66,129900.0,37.7125,37.8601,37.7047,37.8135,129900.0
2013-10-29 13:00:00,48.66,48.72,48.63,48.67,115400.0,37.8135,37.8601,37.7902,37.8213,115400.0
2013-10-29 13:30:00,48.67,48.72,48.63,48.72,107900.0,37.8213,37.8601,37.7902,37.8601,107900.0
2013-10-29 14:00:00,48.72,48.85,48.72,48.82,172300.0,37.8601,37.9611,37.8601,37.9378,172300.0
2013-10-29 14:30:00,48.82,48.91,48.8,48.91,151100.0,37.9378,38.0078,37.9223,38.0078,151100.0
2013-10-29 15:00:00,48.91,49.03,48.88,49.02,295800.0,38.0078,38.101,37.9844,38.0932,295800.0
2013-10-29 15:30:00,49.01,49.18,48.97,49.16,590100.0,38.0855,38.2176,38.0544,38.202,590100.0
2013-10-30 09:30:00,49.11,49.43,49.02,49.2,159500.0,38.1632,38.4118,38.0932,38.2331,159500.0
2013-10-30 10:00:00,49.2,49.24,49.08,49.11,137400.0,38.2331,38.2642,38.1399,38.1632,137400.0
2013-10-30 10:30:00,49.11,49.16,49.0,49.05,138900.0,38.1632,38.202,38.0777,38.1166,138900.0
2013-10-30 11:00:00,49.05,49.06,48.73,48.73,117100.0,38.1166,38.1243,37.8679,37.8679,117100.0
2013-10-30 11:30:00,48.73,48.75,48.63,48.64,94000.0,37.8679,37.8834,37.7902,37.7979,94000.0
2013-10-30 12:00:00,48.64,48.65,48.53,48.56,63900.0,37.7979,37.8057,37.7125,37.7358,63900.0
2013-10-30 12:30:00,48.57,48.73,48.57,48.73,61200.0,37.7435,37.8679,37.7435,37.8679,61200.0
2013-10-30 13:00:00,48.72,48.73,48.63,48.63,42100.0,37.8601,37.8679,37.7902,37.7902,42100.0
2013-10-30 13:30:00,48.63,48.72,48.61,48.71,49500.0,37.7902,37.8601,37.7746,37.8523,49500.0
2013-10-30 14:00:00,48.71,48.89,48.51,48.59,280700.0,37.8523,37.9922,37.6969,37.7591,280700.0
2013-10-30 14:30:00,48.59,48.64,48.44,48.62,169200.0,37.7591,37.7979,37.6425,37.7824,169200.0
2013-10-30 15:00:00,48.61,48.72,48.58,48.62,133000.0,37.7746,37.8601,37.7513,37.7824,133000.0
2013-10-30 15:30:00,48.62,48.79,48.62,48.79,368700.0,37.7824,37.9145,37.7824,37.9145,368700.0
2013-10-31 09:30:00,48.82,49.37,48.82,49.0,123600.0,37.9378,38.3652,37.9378,38.0777,123600.0
2013-10-31 10:00:00,49.0,49.22,48.91,49.2,135700.0,38.0777,38.2487,38.0078,38.2331,135700.0
2013-10-31 10:30:00,49.2,49.3,49.07,49.19,92900.0,38.2331,38.3108,38.1321,38.2253,92900.0
2013-10-31 11:00:00,49.19,49.37,49.15,49.33,89100.0,38.2253,38.3652,38.1943,38.3341,89100.0
2013-10-31 11:30:00,49.34,49.45,49.34,49.42,114100.0,38.3419,38.4274,38.3419,38.4041,114100.0
2013-10-31 12:00:00,49.42,49.5,49.4,49.48,82100.0,38.4041,38.4662,38.3885,38.4507,82100.0
2013-10-31 12:30:00,49.47,49.48,49.4,49.41,95500.0,38.4429,38.4507,38.3885,38.3963,95500.0
2013-10-31 13:00:00,49.41,49.46,49.4,49.43,53700.0,38.3963,38.4352,38.3885,38.4118,53700.0
2013-10-31 13:30:00,49.43,49.45,49.4,49.44,50100.0,38.4118,38.4274,38.3885,38.4196,50100.0
2013-10-31 14:00:00,49.44,49.52,49.41,49.51,145300.0,38.4196,38.4818,38.3963,38.474,145300.0
2013-10-31 14:30:00,49.5,49.54,49.44,49.44,94100.0,38.4662,38.4973,38.4196,38.4196,94100.0
2013-10-31 15:00:00,49.43,49.44,49.37,49.38,195500.0,38.4118,38.4196,38.3652,38.373,195500.0
2013-10-31 15:30:00,49.37,49.44,49.3,49.3,380000.0,38.3652,38.4196,38.3108,38.3108,380000.0
2013-11-01 09:30:00,49.68,49.68,49.26,49.32,136100.0,38.6061,38.6061,38.2797,38.3264,136100.0
2013-11-01 10:00:00,49.34,49.41,49.05,49.11,76800.0,38.3419,38.3963,38.1166,38.1632,76800.0
2013-11-01 10:30:00,49.1,49.2,49.1,49.14,55400.0,38.1554,38.2331,38.1554,38.1865,55400.0
2013-11-01 11:00:00,49.14,49.2,49.12,49.17,187900.0,38.1865,38.2331,38.1709,38.2098,187900.0
2013-11-01 11:30:00,49.16,49.21,49.11,49.13,116300.0,38.202,38.2409,38.1632,38.1787,116300.0
2013-11-01 12:00:00,49.11,49.28,49.1,49.23,99800.0,38.1632,38.2953,38.1554,38.2564,99800.0
2013-11-01 12:30:00,49.23,49.75,49.23,49.64,2145500.0,38.2564,38.6605,38.2564,38.575,2145500.0
2013-11-01 13:00:00,49.64,49.75,49.35,49.36,476500.0,38.575,38.6605,38.3497,38.3575,476500.0
2013-11-01 13:30:00,49.35,49.4,49.32,49.4,91500.0,38.3497,38.3885,38.3264,38.3885,91500.0
2013-11-01 14:00:00,49.4,49.51,49.39,49.45,147700.0,38.3885,38.474,38.3808,38.4274,147700.0
2013-11-01 14:30:00,49.44,49.55,49.4,49.44,160900.0,38.4196,38.5051,38.3885,38.4196,160900.0
2013-11-01 15:00:00,49.45,49.58,49.44,49.55,175300.0,38.4274,38.5284,38.4196,38.5051,175300.0
2013-11-01 15:30:00,49.55,49.75,49.54,49.64,636700.0,38.5051,38.6605,38.4973,38.575,636700.0
2013-11-04 09:30:00,49.56,49.68,49.28,49.36,133600.0,38.5129,38.6061,38.2953,38.3575,133600.0
2013-11-04 10:00:00,49.36,49.5,49.31,49.49,111100.0,38.3575,38.4662,38.3186,38.4585,111100.0
2013-11-04 10:30:00,49.5,49.56,49.38,49.38,65700.0,38.4662,38.5129,38.373,38.373,65700.0
2013-11-04 11:00:00,49.38,49.39,49.15,49.18,154400.0,38.373,38.3808,38.1943,38.2176,154400.0
2013-11-04 11:30:00,49.17,49.26,49.1,49.24,100200.0,38.2098,38.2797,38.1554,38.2642,100200.0
2013-11-04 12:00:00,49.23,49.25,49.17,49.22,48400.0,38.2564,38.272,38.2098,38.2487,48400.0
2013-11-04 12:30:00,49.21,49.22,49.11,49.11,45800.0,38.2409,38.2487,38.1632,38.1632,45800.0
2013-11-04 13:00:00,49.11,49.22,49.1,49.2,65100.0,38.1632,38.2487,38.1554,38.2331,65100.0
2013-11-04 13:30:00,49.2,49.2,49.03,49.08,80500.0,38.2331,38.2331,38.101,38.1399,80500.0
2013-11-04 14:00:00,49.07,49.2,49.06,49.11,198300.0,38.1321,38.2331,38.1243,38.1632,198300.0
2013-11-04 14:30:00,49.12,49.13,49.01,49.07,111100.0,38.1709,38.1787,38.0855,38.1321,111100.0
2013-11-04 15:00:00,49.08,49.08,49.01,49.03,145200.0,38.1399,38.1399,38.0855,38.101,145200.0
2013-11-04 15:30:00,49.02,49.18,49.02,49.15,354500.0,38.0932,38.2176,38.0932,38.1943,354500.0
2013-11-05 09:30:00,48.83,49.1,48.57,49.05,3741100.0,37.9456,38.1554,37.7435,38.1166,3741100.0
2013-11-05 10:00:00,49.02,49.26,49.02,49.17,503300.0,38.0932,38.2797,38.0932,38.2098,503300.0
2013-11-05 10:30:00,49.18,49.41,49.1,49.38,299100.0,38.2176,38.3963,38.1554,38.373,299100.0
2013-11-05 11:00:00,49.39,49.61,49.1,49.61,200700.0,38.3808,38.5517,38.1554,38.5517,200700.0
2013-11-05 11:30:00,49.61,49.76,49.54,49.74,264800.0,38.5517,38.6683,38.4973,38.6527,264800.0
2013-11-05 12:00:00,49.74,49.88,49.66,49.79,131700.0,38.6527,38.7615,38.5906,38.6916,131700.0
2013-11-05 12:30:00,49.79,49.92,49.75,49.92,146400.0,38.6916,38.7926,38.6605,38.7926,146400.0
2013-11-05 13:00:00,49.91,49.98,49.89,49.95,234700.0,38.7849,38.8393,38.7693,38.8159,234700.0
2013-11-05 13:30:00,49.96,50.04,49.88,49.9,266600.0,38.8237,38.8859,38.7615,38.7771,266600.0
2013-11-05 14:00:00,49.9,49.98,49.89,49.96,93900.0,38.7771,38.8393,38.7693,38.8237,93900.0
2013-11-05 14:30:00,49.95,50.02,49.89,49.91,167200.0,38.8159,38.8703,38.7693,38.7849,167200.0
2013-11-05 15:00:00,49.91,49.95,49.77,49.81,208000.0,38.7849,38.8159,38.6761,38.7071,208000.0
2013-11-05 15:30:00,49.81,49.89,49.79,49.79,405200.0,38.7071,38.7693,38.6916,38.6916,405200.0
2013-11-06 09:30:00,49.99,50.05,49.67,49.8,121800.0,38.847,38.8936,38.5984,38.6994,121800.0
2013-11-06 10:00:00,49.8,49.82,49.56,49.57,118800.0,38.6994,38.7149,38.5129,38.5206,118800.0
2013-11-06 10:30:00,49.56,49.75,49.55,49.75,63100.0,38.5129,38.6605,38.5051,38.6605,63100.0
2013-11-06 11:00:00,49.74,49.97,49.62,49.89,90200.0,38.6527,38.8315,38.5595,38.7693,90200.0
2013-11-06 11:30:00,49.89,49.93,49.8,49.89,45200.0,38.7693,38.8004,38.6994,38.7693,45200.0
2013-11-06 12:00:00,49.89,49.96,49.88,49.93,52800.0,38.7693,38.8237,38.7615,38.8004,52800.0
2013-11-06 12:30:00,49.92,50.0,49.87,49.88,51600.0,38.7926,38.8548,38.7538,38.7615,51600.0
2013-11-06 13:00:00,49.88,49.92,49.82,49.92,40600.0,38.7615,38.7926,38.7149,38.7926,40600.0
2013-11-06 13:30:00,49.92,49.95,49.88,49.9,43700.0,38.7926,38.8159,38.7615,38.7771,43700.0
2013-11-06 14:00:00,49.91,49.93,49.83,49.83,48600.0,38.7849,38.8004,38.7227,38.7227,48600.0
2013-11-06 14:30:00,49.83,49.89,49.77,49.79,74700.0,38.7227,38.7693,38.6761,38.6916,74700.0
2013-11-06 15:00:00,49.79,49.86,49.77,49.83,93300.0,38.6916,38.746,38.6761,38.7227,93300.0
2013-11-06 15:30:00,49.84,49.93,49.78,49.92,149800.0,38.7305,38.8004,38.6838,38.7926,149800.0
2013-11-07 09:30:00,49.95,50.04,49.66,49.78,99000.0,38.8159,38.8859,38.5906,38.6838,99000.0
2013-11-07 10:00:00,49.77,49.93,49.54,49.69,102000.0,38.6761,38.8004,38.4973,38.6139,102000.0
2013-11-07 10:30:00,49.68,49.71,49.55,49.55,169500.0,38.6061,38.6294,38.5051,38.5051,169500.0
2013-11-07 11:00:00,49.55,49.65,49.48,49.5,75400.0,38.5051,38.5828,38.4507,38.4662,75400.0
2013-11-07 11:30:00,49.51,49.59,49.43,49.59,82400.0,38.474,38.5362,38.4118,38.5362,82400.0
2013-11-07 12:00:00,49.59,49.65,49.58,49.62,56400.0,38.5362,38.5828,38.5284,38.5595,56400.0
2013-11-07 12:30:00,49.62,49.63,49.5,49.51,39600.0,38.5595,38.5673,38.4662,38.474,39600.0
2013-11-07 13:00:00,49.5,49.55,49.34,49.36,37100.0,38.4662,38.5051,38.3419,38.3575,37100.0
2013-11-07 13:30:00,49.36,49.46,49.33,49.44,106400.0,38.3575,38.4352,38.3341,38.4196,106400.0
2013-11-07 14:00:00,49.44,49.44,49.26,49.26,51500.0,38.4196,38.4196,38.2797,38.2797,51500.0
2013-11-07 14:30:00,49.25,49.37,49.17,49.34,65600.0,38.272,38.3652,38.2098,38.3419,65600.0
2013-11-07 15:00:00,49.34,49.37,49.19,49.19,91100.0,38.3419,38.3652,38.2253,38.2253,91100.0
2013-11-07 15:30:00,49.19,49.24,49.08,49.14,366700.0,38.2253,38.2642,38.1399,38.1865,366700.0
2013-11-08 09:30:00,49.3,49.4,48.89,49.01,103600.0,38.3108,38.3885,37.9922,38.0855,103600.0
2013-11-08 10:00:00,49.01,49.29,49.01,49.18,92500.0,38.0855,38.3031,38.0855,38.2176,92500.0
2013-11-08 10:30:00,49.19,49.31,49.19,49.26,64100.0,38.2253,38.3186,38.2253,38.2797,64100.0
2013-11-08 11:00:00,49.27,49.42,49.26,49.41,48100.0,38.2875,38.4041,38.2797,38.3963,48100.0
2013-11-08 11:30:00,49.41,49.56,49.4,49.54,56200.0,38.3963,38.5129,38.3885,38.4973,56200.0
2013-11-08 12:00:00,49.54,49.67,49.53,49.66,70700.0,38.4973,38.5984,38.4896,38.5906,70700.0
2013-11-08 12:30:00,49.67,49.7,49.62,49.7,34800.0,38.5984,38.6217,38.5595,38.6217,34800.0
2013-11-08 13:00:00,49.7,49.78,49.63,49.75,74800.0,38.6217,38.6838,38.5673,38.6605,74800.0
2013-11-08 13:30:00,49.75,49.75,49.69,49.74,40800.0,38.6605,38.6605,38.6139,38.6527,40800.0
2013-11-08 14:00:00,49.74,49.8,49.66,49.79,70200.0,38.6527,38.6994,38.5906,38.6916,70200.0
2013-11-08 14:30:00,49.8,49.81,49.69,49.69,98800.0,38.6994,38.7071,38.6139,38.6139,98800.0
2013-11-08 15:00:00,49.69,49.73,49.62,49.7,49900.0,38.6139,38.645,38.5595,38.6217,49900.0
2013-11-08 15:30:00,49.7,49.79,49.69,49.79,286300.0,38.6217,38.6916,38.6139,38.6916,286300.0
2013-11-11 09:30:00,49.67,49.83,49.35,49.72,206000.0,38.5984,38.7227,38.3497,38.6372,206000.0
2013-11-11 10:00:00,49.73,49.74,49.51,49.55,78200.0,38.645,38.6527,38.474,38.5051,78200.0
2013-11-11 10:30:00,49.55,49.6,49.46,49.49,28900.0,38.5051,38.544,38.4352,38.4585,28900.0
2013-11-11 11:00:00,49.5,49.55,49.34,49.55,34000.0,38.4662,38.5051,38.3419,38.5051,34000.0
2013-11-11 11:30:00,49.55,49.59,49.49,49.55,54400.0,38.5051,38.5362,38.4585,38.5051,54400.0
2013-11-11 12:00:00,49.54,49.59,49.5,49.59,20600.0,38.4973,38.5362,38.4662,38.5362,20600.0
2013-11-11 12:30:00,49.59,49.7,49.57,49.67,65800.0,38.5362,38.6217,38.5206,38.5984,65800.0
2013-11-11 13:00:00,49.66,49.73,49.61,49.61,60500.0,38.5906,38.645,38.5517,38.5517,60500.0
2013-11-11 13:30:00,49.61,49.71,49.61,49.67,37600.0,38.5517,38.6294,38.5517,38.5984,37600.0
2013-11-11 14:00:00,49.67,49.67,49.55,49.67,94000.0,38.5984,38.5984,38.5051,38.5984,94000.0
2013-11-11 14:30:00,49.67,49.75,49.67,49.75,66700.0,38.5984,38.6605,38.5984,38.6605,66700.0
2013-11-11 15:00:00,49.75,49.78,49.73,49.77,83500.0,38.6605,38.6838,38.645,38.6761,83500.0
2013-11-11 15:30:00,49.77,49.79,49.63,49.66,182300.0,38.6761,38.6916,38.5673,38.5906,182300.0
2013-11-12 09:30:00,49.43,49.85,49.37,49.77,66500.0,38.4118,38.7382,38.3652,38.6761,66500.0
2013-11-12 10:00:00,49.76,49.86,49.66,49.84,66700.0,38.6683,38.746,38.5906,38.7305,66700.0
2013-11-12 10:30:00,49.85,49.93,49.78,49.81,118300.0,38.7382,38.8004,38.6838,38.7071,118300.0
2013-11-12 11:00:00,49.82,49.87,49.77,49.83,34100.0,38.7149,38.7538,38.6761,38.7227,34100.0
2013-11-12 11:30:00,49.84,49.93,49.66,49.68,164600.0,38.7305,38.8004,38.5906,38.6061,164600.0
2013-11-12 12:00:00,49.69,49.72,49.57,49.6,53000.0,38.6139,38.6372,38.5206,38.544,53000.0
2013-11-12 12:30:00,49.6,49.74,49.55,49.74,104000.0,38.544,38.6527,38.5051,38.6527,104000.0
2013-11-12 13:00:00,49.73,49.8,49.69,49.7,34500.0,38.645,38.6994,38.6139,38.6217,34500.0
2013-11-12 13:30:00,49.7,49.7,49.56,49.64,50300.0,38.6217,38.6217,38.5129,38.575,50300.0
2013-11-12 14:00:00,49.64,49.73,49.64,49.65,37600.0,38.575,38.645,38.575,38.5828,37600.0
2013-11-12 14:30:00,49.66,49.85,49.65,49.82,50800.0,38.5906,38.7382,38.5828,38.7149,50800.0
2013-11-12 15:00:00,49.83,49.9,49.83,49.85,307000.0,38.7227,38.7771,38.7227,38.7382,307000.0
2013-11-12 15:30:00,49.85,49.9,49.8,49.85,147200.0,38.7382,38.7771,38.6994,38.7382,147200.0
2013-11-13 09:30:00,49.59,49.78,49.52,49.71,102600.0,38.5362,38.6838,38.4818,38.6294,102600.0
2013-11-13 10:00:00,49.73,49.75,49.61,49.66,68000.0,38.645,38.6605,38.5517,38.5906,68000.0
2013-11-13 10:30:00,49.67,49.74,49.65,49.71,72800.0,38.5984,38.6527,38.5828,38.6294,72800.0
2013-11-13 11:00:00,49.72,49.82,49.71,49.75,63200.0,38.6372,38.7149,38.6294,38.6605,63200.0
2013-11-13 11:30:00,49.76,49.8,49.73,49.75,47600.0,38.6683,38.6994,38.645,38.6605,47600.0
2013-11-13 12:00:00,49.76,49.96,49.73,49.94,36500.0,38.6683,38.8237,38.645,38.8082,36500.0
2013-11-13 12:30:00,49.94,50.0,49.91,49.99,119400.0,38.8082,38.8548,38.7849,38.847,119400.0
2013-11-13 13:00:00,49.99,50.15,49.97,50.12,206800.0,38.847,38.9714,38.8315,38.948,206800.0
2013-11-13 13:30:00,50.12,50.24,50.1,50.19,98200.0,38.948,39.0413,38.9325,39.0024,98200.0
2013-11-13 14:00:00,50.18,50.24,50.17,50.2,54300.0,38.9947,39.0413,38.9869,39.0102,54300.0
2013-11-13 14:30:00,50.2,50.23,50.19,50.2,60900.0,39.0102,39.0335,39.0024,39.0102,60900.0
2013-11-13 15:00:00,50.2,50.26,50.2,50.24,82000.0,39.0102,39.0568,39.0102,39.0413,82000.0
2013-11-13 15:30:00,50.23,50.38,50.21,50.36,379000.0,39.0335,39.1501,39.018,39.1345,379000.0
2013-11-14 09:30:00,50.33,50.41,50.05,50.06,199100.0,39.1112,39.1734,38.8936,38.9014,199100.0
2013-11-14 10:00:00,50.07,50.23,49.96,50.13,151000.0,38.9092,39.0335,38.8237,38.9558,151000.0
2013-11-14 10:30:00,50.13,50.26,50.13,50.23,88800.0,38.9558,39.0568,38.9558,39.0335,88800.0
2013-11-14 11:00:00,50.22,50.28,50.21,50.25,38400.0,39.0258,39.0724,39.018,39.0491,38400.0
2013-11-14 11:30:00,50.24,50.27,50.16,50.25,44100.0,39.0413,39.0646,38.9791,39.0491,44100.0
2013-11-14 12:00:00,50.25,50.28,50.17,50.18,34200.0,39.0491,39.0724,38.9869,38.9947,34200.0
2013-11-14 12:30:00,50.19,50.28,50.19,50.25,44100.0,39.0024,39.0724,39.0024,39.0491,44100.0
2013-11-14 13:00:00,50.25,50.28,50.21,50.21,53100.0,39.0491,39.0724,39.018,39.018,53100.0
2013-11-14 13:30:00,50.21,50.32,50.21,50.32,37200.0,39.018,39.1035,39.018,39.1035,37200.0
2013-11-14 14:00:00,50.3,50.31,50.24,50.25,28300.0,39.0879,39.0957,39.0413,39.0491,28300.0
2013-11-14 14:30:00,50.24,50.32,50.22,50.31,41000.0,39.0413,39.1035,39.0258,39.0957,41000.0
2013-11-14 15:00:00,50.32,50.36,50.31,50.33,56100.0,39.1035,39.1345,39.0957,39.1112,56100.0
2013-11-14 15:30:00,50.34,50.41,50.34,50.36,144800.0,39.119,39.1734,39.119,39.1345,144800.0
2013-11-15 09:30:00,50.31,50.45,50.05,50.25,247500.0,39.0957,39.2045,38.8936,39.0491,247500.0
2013-11-15 10:00:00,50.23,50.25,50.16,50.18,80300.0,39.0335,39.0491,38.9791,38.9947,80300.0
2013-11-15 10:30:00,50.19,50.38,50.18,50.34,47900.0,39.0024,39.1501,38.9947,39.119,47900.0
2013-11-15 11:00:00,50.34,50.42,50.33,50.4,62400.0,39.119,39.1812,39.1112,39.1656,62400.0
2013-11-15 11:30:00,50.39,50.58,50.39,50.45,118500.0,39.1579,39.3055,39.1579,39.2045,118500.0
2013-11-15 12:00:00,50.45,50.5,50.36,50.4,91400.0,39.2045,39.2433,39.1345,39.1656,91400.0
2013-11-15 12:30:00,50.4,50.48,50.35,50.41,57200.0,39.1656,39.2278,39.1268,39.1734,57200.0
2013-11-15 13:00:00,50.41,50.51,50.41,50.5,37500.0,39.1734,39.2511,39.1734,39.2433,37500.0
2013-11-15 13:30:00,50.5,50.52,50.46,50.47,37100.0,39.2433,39.2589,39.2123,39.22,37100.0
2013-11-15 14:00:00,50.47,50.7,50.47,50.69,79100.0,39.22,39.3988,39.22,39.391,79100.0
2013-11-15 14:30:00,50.68,50.78,50.67,50.75,172300.0,39.3832,39.4609,39.3754,39.4376,172300.0
2013-11-15 15:00:00,50.75,50.77,50.68,50.75,162800.0,39.4376,39.4532,39.3832,39.4376,162800.0
2013-11-15 15:30:00,50.75,50.79,50.68,50.69,370600.0,39.4376,39.4687,39.3832,39.391,370600.0
2013-11-18 09:30:00,50.72,50.72,50.39,50.46,84900.0,39.4143,39.4143,39.1579,39.2123,84900.0
2013-11-18 10:00:00,50.45,50.67,50.41,50.59,244000.0,39.2045,39.3754,39.1734,39.3133,244000.0
2013-11-18 10:30:00,50.61,50.64,50.55,50.59,68000.0,39.3288,39.3521,39.2822,39.3133,68000.0
2013-11-18 11:00:00,50.6,50.63,50.5,50.51,64200.0,39.3211,39.3444,39.2433,39.2511,64200.0
2013-11-18 11:30:00,50.52,50.54,50.43,50.48,68100.0,39.2589,39.2744,39.1889,39.2278,68100.0
2013-11-18 12:00:00,50.48,50.51,50.46,50.48,66100.0,39.2278,39.2511,39.2123,39.2278,66100.0
2013-11-18 12:30:00,50.48,50.49,50.4,50.41,61800.0,39.2278,39.2356,39.1656,39.1734,61800.0
2013-11-18 13:00:00,50.41,50.46,50.4,50.44,46900.0,39.1734,39.2123,39.1656,39.1967,46900.0
2013-11-18 13:30:00,50.44,50.5,50.43,50.5,66600.0,39.1967,39.2433,39.1889,39.2433,66600.0
2013-11-18 14:00:00,50.5,50.51,50.44,50.5,71900.0,39.2433,39.2511,39.1967,39.2433,71900.0
2013-11-18 14:30:00,50.49,50.49,50.32,50.33,208600.0,39.2356,39.2356,39.1035,39.1112,208600.0
2013-11-18 15:00:00,50.33,50.34,50.05,50.12,201100.0,39.1112,39.119,38.8936,38.948,201100.0
2013-11-18 15:30:00,50.12,50.15,50.02,50.15,375000.0,38.948,38.9714,38.8703,38.9714,375000.0
2013-11-19 09:30:00,50.19,50.25,49.88,50.0,163300.0,39.0024,39.0491,38.7615,38.8548,163300.0
2013-11-19 10:00:00,50.01,50.02,49.78,49.79,88700.0,38.8626,38.8703,38.6838,38.6916,88700.0
2013-11-19 10:30:00,49.78,49.9,49.75,49.78,67400.0,38.6838,38.7771,38.6605,38.6838,67400.0
2013-11-19 11:00:00,49.78,49.86,49.77,49.82,51800.0,38.6838,38.746,38.6761,38.7149,51800.0
2013-11-19 11:30:00,49.82,49.84,49.75,49.76,90300.0,38.7149,38.7305,38.6605,38.6683,90300.0
2013-11-19 12:00:00,49.75,49.78,49.67,49.68,51200.0,38.6605,38.6838,38.5984,38.6061,51200.0
2013-11-19 12:30:00,49.68,49.7,49.53,49.54,77600.0,38.6061,38.6217,38.4896,38.4973,77600.0
2013-11-19 13:00:00,49.54,49.61,49.46,49.47,82000.0,38.4973,38.5517,38.4352,38.4429,82000.0
2013-11-19 13:30:00,49.47,49.51,49.39,49.41,110400.0,38.4429,38.474,38.3808,38.3963,110400.0
2013-11-19 14:00:00,49.4,49.52,49.4,49.49,55000.0,38.3885,38.4818,38.3885,38.4585,55000.0
2013-11-19 14:30:00,49.48,49.59,49.48,49.48,133900.0,38.4507,38.5362,38.4507,38.4507,133900.0
2013-11-19 15:00:00,49.48,49.58,49.48,49.58,138700.0,38.4507,38.5284,38.4507,38.5284,138700.0
2013-11-19 15:30:00,49.58,49.6,49.43,49.45,290200.0,38.5284,38.544,38.4118,38.4274,290200.0
2013-11-20 09:30:00,49.46,49.48,49.18,49.35,251700.0,38.4352,38.4507,38.2176,38.3497,251700.0
2013-11-20 10:00:00,49.35,49.54,49.25,49.41,267300.0,38.3497,38.4973,38.272,38.3963,267300.0
2013-11-20 10:30:00,49.41,49.45,49.25,49.37,191400.0,38.3963,38.4274,38.272,38.3652,191400.0
2013-11-20 11:00:00,49.37,49.37,49.21,49.25,80300.0,38.3652,38.3652,38.2409,38.272,80300.0
2013-11-20 11:30:00,49.25,49.3,49.24,49.25,59000.0,38.272,38.3108,38.2642,38.272,59000.0
2013-11-20 12:00:00,49.26,49.5,49.26,49.46,44900.0,38.2797,38.4662,38.2797,38.4352,44900.0
2013-11-20 12:30:00,49.46,49.5,49.4,49.46,53200.0,38.4352,38.4662,38.3885,38.4352,53200.0
2013-11-20 13:00:00,49.45,49.5,49.44,49.45,38900.0,38.4274,38.4662,38.4196,38.4274,38900.0
2013-11-20 13:30:00,49.46,49.53,49.45,49.51,48200.0,38.4352,38.4896,38.4274,38.474,48200.0
2013-11-20 14:00:00,49.5,49.53,49.21,49.25,185800.0,38.4662,38.4896,38.2409,38.272,185800.0
2013-11-20 14:30:00,49.25,49.25,49.02,49.05,131200.0,38.272,38.272,38.0932,38.1166,131200.0
2013-11-20 15:00:00,49.05,49.05,48.8,48.9,254800.0,38.1166,38.1166,37.9223,38.0,254800.0
2013-11-20 15:30:00,48.89,49.09,48.81,49.07,490800.0,37.9922,38.1476,37.93,38.1321,490800.0
2013-11-21 09:30:00,49.39,49.5,49.0,49.46,104200.0,38.3808,38.4662,38.0777,38.4352,104200.0
2013-11-21 10:00:00,49.48,49.65,49.45,49.64,92900.0,38.4507,38.5828,38.4274,38.575,92900.0
2013-11-21 10:30:00,49.65,49.73,49.63,49.63,64400.0,38.5828,38.645,38.5673,38.5673,64400.0
2013-11-21 11:00:00,49.63,49.75,49.62,49.73,35000.0,38.5673,38.6605,38.5595,38.645,35000.0
2013-11-21 11:30:00,49.74,49.74,49.6,49.66,84600.0,38.6527,38.6527,38.544,38.5906,84600.0
2013-11-21 12:00:00,49.67,49.68,49.55,49.64,59800.0,38.5984,38.6061,38.5051,38.575,59800.0
2013-11-21 12:30:00,49.63,49.64,49.55,49.56,27900.0,38.5673,38.575,38.5051,38.5129,27900.0
2013-11-21 13:00:00,49.55,49.69,49.54,49.65,54600.0,38.5051,38.6139,38.4973,38.5828,54600.0
2013-11-21 13:30:00,49.65,49.8,49.65,49.75,72800.0,38.5828,38.6994,38.5828,38.6605,72800.0
2013-11-21 14:00:00,49.76,49.79,49.72,49.76,60700.0,38.6683,38.6916,38.6372,38.6683,60700.0
2013-11-21 14:30:00,49.75,49.9,49.74,49.86,84200.0,38.6605,38.7771,38.6527,38.746,84200.0
2013-11-21 15:00:00,49.86,49.87,49.77,49.77,97000.0,38.746,38.7538,38.6761,38.6761,97000.0
2013-11-21 15:30:00,49.77,49.8,49.73,49.77,226600.0,38.6761,38.6994,38.645,38.6761,226600.0
2013-11-22 09:30:00,49.79,49.85,49.47,49.68,133600.0,38.6916,38.7382,38.4429,38.6061,133600.0
2013-11-22 10:00:00,49.67,49.76,49.61,49.69,122900.0,38.5984,38.6683,38.5517,38.6139,122900.0
2013-11-22 10:30:00,49.7,49.78,49.67,49.71,104400.0,38.6217,38.6838,38.5984,38.6294,104400.0
2013-11-22 11:00:00,49.71,49.76,49.66,49.66,199600.0,38.6294,38.6683,38.5906,38.5906,199600.0
2013-11-22 11:30:00,49.67,49.71,49.6,49.67,49500.0,38.5984,38.6294,38.544,38.5984,49500.0
2013-11-22 12:00:00,49.68,49.72,49.65,49.66,100500.0,38.6061,38.6372,38.5828,38.5906,100500.0
2013-11-22 12:30:00,49.65,49.68,49.57,49.64,143100.0,38.5828,38.6061,38.5206,38.575,143100.0
2013-11-22 13:00:00,49.64,49.71,49.63,49.67,67800.0,38.575,38.6294,38.5673,38.5984,67800.0
2013-11-22 13:30:00,49.68,49.72,49.63,49.65,35000.0,38.6061,38.6372,38.5673,38.5828,35000.0
2013-11-22 14:00:00,49.65,49.74,49.64,49.73,72200.0,38.5828,38.6527,38.575,38.645,72200.0
2013-11-22 14:30:00,49.73,49.75,49.71,49.72,27700.0,38.645,38.6605,38.6294,38.6372,27700.0
2013-11-22 15:00:00,49.71,49.75,49.69,49.71,103000.0,38.6294,38.6605,38.6139,38.6294,103000.0
2013-11-22 15:30:00,49.71,49.77,49.69,49.76,159000.0,38.6294,38.6761,38.6139,38.6683,159000.0
2013-11-25 09:30:00,49.89,49.9,49.48,49.56,114400.0,38.7693,38.7771,38.4507,38.5129,114400.0
2013-11-25 10:00:00,49.52,49.56,49.42,49.5,179400.0,38.4818,38.5129,38.4041,38.4662,179400.0
2013-11-25 10:30:00,49.5,49.59,49.46,49.46,271000.0,38.4662,38.5362,38.4352,38.4352,271000.0
2013-11-25 11:00:00,49.46,49.5,49.39,49.44,84500.0,38.4352,38.4662,38.3808,38.4196,84500.0
2013-11-25 11:30:00,49.44,49.46,49.24,49.29,194000.0,38.4196,38.4352,38.2642,38.3031,194000.0
2013-11-25 12:00:00,49.29,49.4,49.29,49.36,101700.0,38.3031,38.3885,38.3031,38.3575,101700.0
2013-11-25 12:30:00,49.36,49.38,49.27,49.37,123100.0,38.3575,38.373,38.2875,38.3652,123100.0
2013-11-25 13:00:00,49.36,49.44,49.32,49.41,94500.0,38.3575,38.4196,38.3264,38.3963,94500.0
2013-11-25 13:30:00,49.42,49.51,49.39,49.5,110400.0,38.4041,38.474,38.3808,38.4662,110400.0
2013-11-25 14:00:00,49.5,49.58,49.41,49.58,110900.0,38.4662,38.5284,38.3963,38.5284,110900.0
2013-11-25 14:30:00,49.58,49.68,49.57,49.66,80100.0,38.5284,38.6061,38.5206,38.5906,80100.0
2013-11-25 15:00:00,49.66,49.66,49.47,49.55,96300.0,38.5906,38.5906,38.4429,38.5051,96300.0
2013-11-25 15:30:00,49.55,49.68,49.54,49.66,251700.0,38.5051,38.6061,38.4973,38.5906,251700.0
2013-11-26 09:30:00,49.13,49.91,49.13,49.87,115500.0,38.1787,38.7849,38.1787,38.7538,115500.0
2013-11-26 10:00:00,49.87,49.98,49.84,49.9,132200.0,38.7538,38.8393,38.7305,38.7771,132200.0
2013-11-26 10:30:00,49.89,49.95,49.81,49.81,141700.0,38.7693,38.8159,38.7071,38.7071,141700.0
2013-11-26 11:00:00,49.81,49.9,49.77,49.86,89400.0,38.7071,38.7771,38.6761,38.746,89400.0
2013-11-26 11:30:00,49.86,49.97,49.8,49.8,96300.0,38.746,38.8315,38.6994,38.6994,96300.0
2013-11-26 12:00:00,49.8,49.92,49.78,49.9,101600.0,38.6994,38.7926,38.6838,38.7771,101600.0
2013-11-26 12:30:00,49.89,49.92,49.83,49.84,58400.0,38.7693,38.7926,38.7227,38.7305,58400.0
2013-11-26 13:00:00,49.84,49.9,49.81,49.88,76300.0,38.7305,38.7771,38.7071,38.7615,76300.0
2013-11-26 13:30:00,49.89,50.04,49.89,49.98,72200.0,38.7693,38.8859,38.7693,38.8393,72200.0
2013-11-26 14:00:00,49.98,50.04,49.88,49.9,92900.0,38.8393,38.8859,38.7615,38.7771,92900.0
2013-11-26 14:30:00,49.91,49.91,49.79,49.79,107500.0,38.7849,38.7849,38.6916,38.6916,107500.0
2013-11-26 15:00:00,49.8,49.82,49.74,49.81,123000.0,38.6994,38.7149,38.6527,38.7071,123000.0
2013-11-26 15:30:00,49.8,49.97,49.8,49.93,461100.0,38.6994,38.8315,38.6994,38.8004,461100.0
2013-11-27 09:30:00,47.2,47.84,46.37,46.51,1409900.0,36.6789,37.1763,36.0339,36.1427,1409900.0
2013-11-27 10:00:00,46.51,46.84,46.12,46.65,1076400.0,36.1427,36.3992,35.8397,36.2515,1076400.0
2013-11-27 10:30:00,46.66,46.74,46.29,46.63,492400.0,36.2593,36.3215,35.9718,36.236,492400.0
2013-11-27 11:00:00,46.63,47.08,46.61,47.05,730900.0,36.236,36.5857,36.2204,36.5624,730900.0
2013-11-27 11:30:00,47.05,47.15,47.0,47.12,429000.0,36.5624,36.6401,36.5235,36.6168,429000.0
2013-11-27 12:00:00,47.11,47.15,47.0,47.13,219100.0,36.609,36.6401,36.5235,36.6245,219100.0
2013-11-27 12:30:00,47.14,47.56,47.09,47.46,442400.0,36.6323,36.9587,36.5934,36.881,442400.0
2013-11-27 13:00:00,47.46,47.78,47.44,47.75,261400.0,36.881,37.1296,36.8654,37.1063,261400.0
2013-11-27 13:30:00,47.76,47.79,47.49,47.75,380300.0,37.1141,37.1374,36.9043,37.1063,380300.0
2013-11-27 14:00:00,47.75,47.86,47.67,47.8,288400.0,37.1063,37.1918,37.0442,37.1452,288400.0
2013-11-27 14:30:00,47.8,48.11,47.8,48.1,359800.0,37.1452,37.3861,37.1452,37.3783,359800.0
2013-11-27 15:00:00,48.09,48.3,48.01,48.17,415800.0,37.3705,37.5337,37.3084,37.4327,415800.0
2013-11-27 15:30:00,48.17,48.57,48.16,48.55,1022200.0,37.4327,37.7435,37.4249,37.728,1022200.0
2013-11-29 09:30:00,48.66,48.81,48.24,48.57,321900.0,37.8135,37.93,37.4871,37.7435,321900.0
2013-11-29 10:00:00,48.57,48.66,48.51,48.57,223100.0,37.7435,37.8135,37.6969,37.7435,223100.0
2013-11-29 10:30:00,48.58,48.6,48.47,48.48,186600.0,37.7513,37.7669,37.6658,37.6736,186600.0
2013-11-29 11:00:00,48.49,48.6,48.48,48.52,227800.0,37.6814,37.7669,37.6736,37.7047,227800.0
2013-11-29 11:30:00,48.52,48.69,48.52,48.61,143300.0,37.7047,37.8368,37.7047,37.7746,143300.0
2013-11-29 12:00:00,48.62,48.66,48.5,48.52,153800.0,37.7824,37.8135,37.6892,37.7047,153800.0
2013-11-29 12:30:00,48.53,48.54,48.19,48.23,382200.0,37.7125,37.7202,37.4483,37.4793,382200.0
2013-12-02 09:30:00,47.8,48.37,47.8,48.05,219600.0,37.1452,37.5881,37.1452,37.3395,219600.0
2013-12-02 10:00:00,48.06,48.1,47.91,47.94,251200.0,37.3472,37.3783,37.2307,37.254,251200.0
2013-12-02 10:30:00,47.95,48.24,47.92,48.23,143300.0,37.2617,37.4871,37.2384,37.4793,143300.0
2013-12-02 11:00:00,48.23,48.33,48.19,48.19,157000.0,37.4793,37.557,37.4483,37.4483,157000.0
2013-12-02 11:30:00,48.2,48.44,48.19,48.41,93800.0,37.456,37.6425,37.4483,37.6192,93800.0
2013-12-02 12:00:00,48.4,48.41,48.33,48.35,118100.0,37.6114,37.6192,37.557,37.5726,118100.0
2013-12-02 12:30:00,48.35,48.35,48.26,48.3,113100.0,37.5726,37.5726,37.5026,37.5337,113100.0
2013-12-02 13:00:00,48.3,48.39,48.3,48.35,59000.0,37.5337,37.6037,37.5337,37.5726,59000.0
2013-12-02 13:30:00,48.35,48.36,48.28,48.32,128000.0,37.5726,37.5804,37.5182,37.5493,128000.0
2013-12-02 14:00:00,48.32,48.33,48.23,48.23,118200.0,37.5493,37.557,37.4793,37.4793,118200.0
2013-12-02 14:30:00,48.24,48.27,48.2,48.27,114600.0,37.4871,37.5104,37.456,37.5104,114600.0
2013-12-02 15:00:00,48.25,48.28,48.2,48.21,136500.0,37.4949,37.5182,37.456,37.4638,136500.0
2013-12-02 15:30:00,48.21,48.4,48.15,48.4,750500.0,37.4638,37.6114,37.4172,37.6114,750500.0
2013-12-03 09:30:00,48.4,49.23,48.4,49.22,345800.0,37.6114,38.2564,37.6114,38.2487,345800.0
2013-12-03 10:00:00,49.22,49.5,49.21,49.31,549400.0,38.2487,38.4662,38.2409,38.3186,549400.0
2013-12-03 10:30:00,49.3,49.41,49.26,49.26,507500.0,38.3108,38.3963,38.2797,38.2797,507500.0
2013-12-03 11:00:00,49.26,49.33,49.22,49.23,318300.0,38.2797,38.3341,38.2487,38.2564,318300.0
2013-12-03 11:30:00,49.24,49.26,49.15,49.21,295600.0,38.2642,38.2797,38.1943,38.2409,295600.0
2013-12-03 12:00:00,49.21,49.49,49.2,49.42,263400.0,38.2409,38.4585,38.2331,38.4041,263400.0
2013-12-03 12:30:00,49.42,49.46,49.39,49.44,322100.0,38.4041,38.4352,38.3808,38.4196,322100.0
2013-12-03 13:00:00,49.43,49.48,49.32,49.47,312700.0,38.4118,38.4507,38.3264,38.4429,312700.0
2013-12-03 13:30:00,49.46,49.69,49.46,49.67,238300.0,38.4352,38.6139,38.4352,38.5984,238300.0
2013-12-03 14:00:00,49.67,49.81,49.67,49.78,268200.0,38.5984,38.7071,38.5984,38.6838,268200.0
2013-12-03 14:30:00,49.78,49.82,49.74,49.76,384700.0,38.6838,38.7149,38.6527,38.6683,384700.0
2013-12-03 15:00:00,49.75,49.78,49.5,49.53,906700.0,38.6605,38.6838,38.4662,38.4896,906700.0
2013-12-03 15:30:00,49.54,49.59,49.45,49.56,554100.0,38.4973,38.5362,38.4274,38.5129,554100.0
2013-12-04 09:30:00,49.16,49.36,49.13,49.28,191100.0,38.4684,38.6249,38.4449,38.5623,191100.0
2013-12-04 10:00:00,49.26,49.31,49.01,49.05,271900.0,38.5466,38.5857,38.351,38.3823,271900.0
2013-12-04 10:30:00,49.04,49.17,49.03,49.1,152200.0,38.3745,38.4762,38.3666,38.4214,152200.0
2013-12-04 11:00:00,49.09,49.26,49.06,49.2,120300.0,38.4136,38.5466,38.3901,38.4997,120300.0
2013-12-04 11:30:00,49.19,49.22,48.98,49.06,123500.0,38.4918,38.5153,38.3275,38.3901,123500.0
2013-12-04 12:00:00,49.05,49.05,48.86,48.86,202100.0,38.3823,38.3823,38.2336,38.2336,202100.0
2013-12-04 12:30:00,48.87,48.95,48.73,48.73,140300.0,38.2414,38.304,38.1319,38.1319,140300.0
2013-12-04 13:00:00,48.72,48.82,48.61,48.61,86200.0,38.1241,38.2023,38.038,38.038,86200.0
2013-12-04 13:30:00,48.61,48.61,48.47,48.53,86000.0,38.038,38.038,37.9284,37.9754,86000.0
2013-12-04 14:00:00,48.52,48.67,48.52,48.65,91700.0,37.9676,38.0849,37.9676,38.0693,91700.0
2013-12-04 14:30:00,48.65,48.75,48.65,48.73,77600.0,38.0693,38.1475,38.0693,38.1319,77600.0
2013-12-04 15:00:00,48.73,48.89,48.69,48.89,126800.0,38.1319,38.2571,38.1006,38.2571,126800.0
2013-12-04 15:30:00,48.88,48.9,48.77,48.78,314400.0,38.2493,38.2649,38.1632,38.171,314400.0
2013-12-05 09:30:00,48.84,48.88,48.6,48.73,104200.0,38.218,38.2493,38.0302,38.1319,104200.0
2013-12-05 10:00:00,48.71,48.79,48.67,48.75,222500.0,38.1162,38.1788,38.0849,38.1475,222500.0
2013-12-05 10:30:00,48.75,48.77,48.62,48.63,100700.0,38.1475,38.1632,38.0458,38.0536,100700.0
2013-12-05 11:00:00,48.64,48.74,48.58,48.67,224300.0,38.0615,38.1397,38.0145,38.0849,224300.0
2013-12-05 11:30:00,48.67,48.88,48.63,48.87,238600.0,38.0849,38.2493,38.0536,38.2414,238600.0
2013-12-05 12:00:00,48.86,48.97,48.86,48.89,50000.0,38.2336,38.3197,38.2336,38.2571,50000.0
2013-12-05 12:30:00,48.88,48.9,48.84,48.85,37300.0,38.2493,38.2649,38.218,38.2258,37300.0
2013-12-05 13:00:00,48.86,48.88,48.78,48.82,103500.0,38.2336,38.2493,38.171,38.2023,103500.0
2013-12-05 13:30:00,48.82,48.87,48.69,48.69,102700.0,38.2023,38.2414,38.1006,38.1006,102700.0
2013-12-05 14:00:00,48.69,48.74,48.61,48.74,221400.0,38.1006,38.1397,38.038,38.1397,221400.0
2013-12-05 14:30:00,48.75,48.96,48.75,48.83,79600.0,38.1475,38.3119,38.1475,38.2101,79600.0
2013-12-05 15:00:00,48.82,48.91,48.79,48.87,94700.0,38.2023,38.2727,38.1788,38.2414,94700.0
2013-12-05 15:30:00,48.86,48.96,48.8,48.83,384400.0,38.2336,38.3119,38.1867,38.2101,384400.0
2013-12-06 09:30:00,49.39,49.5,49.09,49.25,94400.0,38.6483,38.7344,38.4136,38.5388,94400.0
2013-12-06 10:00:00,49.26,49.32,49.2,49.2,99500.0,38.5466,38.5936,38.4997,38.4997,99500.0
2013-12-06 10:30:00,49.2,49.22,48.98,49.08,170300.0,38.4997,38.5153,38.3275,38.4058,170300.0
2013-12-06 11:00:00,49.08,49.12,48.92,48.97,125000.0,38.4058,38.4371,38.2806,38.3197,125000.0
2013-12-06 11:30:00,48.97,49.09,48.96,49.09,216100.0,38.3197,38.4136,38.3119,38.4136,216100.0
2013-12-06 12:00:00,49.08,49.19,49.07,49.18,142900.0,38.4058,38.4918,38.3979,38.484,142900.0
2013-12-06 12:30:00,49.18,49.26,49.17,49.26,125900.0,38.484,38.5466,38.4762,38.5466,125900.0
2013-12-06 13:00:00,49.25,49.27,49.23,49.26,71900.0,38.5388,38.5544,38.5231,38.5466,71900.0
2013-12-06 13:30:00,49.26,49.28,49.22,49.23,91000.0,38.5466,38.5623,38.5153,38.5231,91000.0
2013-12-06 14:00:00,49.23,49.27,49.22,49.25,143200.0,38.5231,38.5544,38.5153,38.5388,143200.0
2013-12-06 14:30:00,49.24,49.27,49.22,49.23,114200.0,38.531,38.5544,38.5153,38.5231,114200.0
2013-12-06 15:00:00,49.23,49.26,49.19,49.19,167000.0,38.5231,38.5466,38.4918,38.4918,167000.0
2013-12-06 15:30:00,49.19,49.27,49.09,49.25,437400.0,38.4918,38.5544,38.4136,38.5388,437400.0
2013-12-09 09:30:00,49.5,49.59,49.17,49.25,166900.0,38.7344,38.8048,38.4762,38.5388,166900.0
2013-12-09 10:00:00,49.25,49.31,49.2,49.21,253500.0,38.5388,38.5857,38.4997,38.5075,253500.0
2013-12-09 10:30:00,49.21,49.21,49.08,49.12,105200.0,38.5075,38.5075,38.4058,38.4371,105200.0
2013-12-09 11:00:00,49.12,49.15,48.9,48.95,140500.0,38.4371,38.4605,38.2649,38.304,140500.0
2013-12-09 11:30:00,48.96,49.07,48.96,49.03,51800.0,38.3119,38.3979,38.3119,38.3666,51800.0
2013-12-09 12:00:00,49.03,49.08,48.95,48.97,43200.0,38.3666,38.4058,38.304,38.3197,43200.0
2013-12-09 12:30:00,48.96,49.09,48.96,49.07,85600.0,38.3119,38.4136,38.3119,38.3979,85600.0
2013-12-09 13:00:00,49.07,49.18,49.06,49.17,52900.0,38.3979,38.484,38.3901,38.4762,52900.0
2013-12-09 13:30:00,49.17,49.18,49.11,49.16,50000.0,38.4762,38.484,38.4292,38.4684,50000.0
2013-12-09 14:00:00,49.16,49.16,49.02,49.02,80200.0,38.4684,38.4684,38.3588,38.3588,80200.0
2013-12-09 14:30:00,49.03,49.06,49.01,49.04,83500.0,38.3666,38.3901,38.351,38.3745,83500.0
2013-12-09 15:00:00,49.04,49.05,48.95,48.96,84000.0,38.3745,38.3823,38.304,38.3119,84000.0
2013-12-09 15:30:00,48.96,49.03,48.93,49.02,350200.0,38.3119,38.3666,38.2884,38.3588,350200.0
2013-12-10 09:30:00,48.85,49.0,48.75,48.98,66600.0,38.2258,38.3432,38.1475,38.3275,66600.0
2013-12-10 10:00:00,48.99,49.12,48.96,48.98,165000.0,38.3353,38.4371,38.3119,38.3275,165000.0
2013-12-10 10:30:00,48.98,49.22,48.98,49.1,146200.0,38.3275,38.5153,38.3275,38.4214,146200.0
2013-12-10 11:00:00,49.1,49.15,49.04,49.04,65200.0,38.4214,38.4605,38.3745,38.3745,65200.0
2013-12-10 11:30:00,49.03,49.03,48.82,48.84,61800.0,38.3666,38.3666,38.2023,38.218,61800.0
2013-12-10 12:00:00,48.83,48.89,48.72,48.88,58800.0,38.2101,38.2571,38.1241,38.2493,58800.0
2013-12-10 12:30:00,48.89,48.91,48.84,48.91,30400.0,38.2571,38.2727,38.218,38.2727,30400.0
2013-12-10 13:00:00,48.9,48.95,48.81,48.82,39100.0,38.2649,38.304,38.1945,38.2023,39100.0
2013-12-10 13:30:00,48.83,48.89,48.82,48.87,59800.0,38.2101,38.2571,38.2023,38.2414,59800.0
2013-12-10 14:00:00,48.87,48.98,48.86,48.97,71400.0,38.2414,38.3275,38.2336,38.3197,71400.0
2013-12-10 14:30:00,48.98,49.08,48.97,48.99,158100.0,38.3275,38.4058,38.3197,38.3353,158100.0
2013-12-10 15:00:00,49.0,49.03,48.89,48.89,241600.0,38.3432,38.3666,38.2571,38.2571,241600.0
2013-12-10 15:30:00,48.89,48.94,48.82,48.91,343800.0,38.2571,38.2962,38.2023,38.2727,343800.0
2013-12-11 09:30:00,49.01,49.22,48.9,48.91,99600.0,38.351,38.5153,38.2649,38.2727,99600.0
2013-12-11 10:00:00,48.91,49.11,48.9,49.0,197700.0,38.2727,38.4292,38.2649,38.3432,197700.0
2013-12-11 10:30:00,48.98,49.04,48.95,48.99,93900.0,38.3275,38.3745,38.304,38.3353,93900.0
2013-12-11 11:00:00,49.0,49.0,48.78,48.85,82800.0,38.3432,38.3432,38.171,38.2258,82800.0
2013-12-11 11:30:00,48.84,48.9,48.82,48.89,143700.0,38.218,38.2649,38.2023,38.2571,143700.0
2013-12-11 12:00:00,48.89,48.94,48.86,48.86,113400.0,38.2571,38.2962,38.2336,38.2336,113400.0
2013-12-11 12:30:00,48.86,48.87,48.77,48.79,42800.0,38.2336,38.2414,38.1632,38.1788,42800.0
2013-12-11 13:00:00,48.79,48.87,48.77,48.8,53400.0,38.1788,38.2414,38.1632,38.1867,53400.0
2013-12-11 13:30:00,48.8,48.96,48.79,48.96,58200.0,38.1867,38.3119,38.1788,38.3119,58200.0
2013-12-11 14:00:00,48.95,48.96,48.84,48.86,84300.0,38.304,38.3119,38.218,38.2336,84300.0
2013-12-11 14:30:00,48.87,48.87,48.77,48.77,56300.0,38.2414,38.2414,38.1632,38.1632,56300.0
2013-12-11 15:00:00,48.77,48.78,48.65,48.65,95200.0,38.1632,38.171,38.0693,38.0693,95200.0
2013-12-11 15:30:00,48.65,48.68,48.61,48.67,284200.0,38.0693,38.0928,38.038,38.0849,284200.0
2013-12-12 09:30:00,48.73,48.87,48.52,48.58,148900.0,38.1319,38.2414,37.9676,38.0145,148900.0
2013-12-12 10:00:00,48.58,48.61,48.4,48.46,145800.0,38.0145,38.038,37.8736,37.9206,145800.0
2013-12-12 10:30:00,48.46,48.54,48.44,48.47,121700.0,37.9206,37.9832,37.9049,37.9284,121700.0
2013-12-12 11:00:00,48.47,48.52,48.37,48.39,80900.0,37.9284,37.9676,37.8502,37.8658,80900.0
2013-12-12 11:30:00,48.37,48.39,48.31,48.35,77500.0,37.8502,37.8658,37.8032,37.8345,77500.0
2013-12-12 12:00:00,48.34,48.41,48.32,48.34,120000.0,37.8267,37.8815,37.811,37.8267,120000.0
2013-12-12 12:30:00,48.34,48.34,48.18,48.22,149200.0,37.8267,37.8267,37.7015,37.7328,149200.0
2013-12-12 13:00:00,48.21,48.26,48.21,48.24,141500.0,37.725,37.7641,37.725,37.7484,141500.0
2013-12-12 13:30:00,48.25,48.25,48.16,48.2,164700.0,37.7563,37.7563,37.6858,37.7171,164700.0
2013-12-12 14:00:00,48.2,48.26,48.19,48.24,173500.0,37.7171,37.7641,37.7093,37.7484,173500.0
2013-12-12 14:30:00,48.25,48.27,48.19,48.25,140000.0,37.7563,37.7719,37.7093,37.7563,140000.0
2013-12-12 15:00:00,48.26,48.26,48.02,48.14,190700.0,37.7641,37.7641,37.5763,37.6702,190700.0
2013-12-12 15:30:00,48.15,48.21,48.01,48.1,476500.0,37.678,37.725,37.5685,37.6389,476500.0
2013-12-13 09:30:00,48.41,48.45,48.24,48.27,124300.0,37.8815,37.9128,37.7484,37.7719,124300.0
2013-12-13 10:00:00,48.27,48.36,48.21,48.27,122400.0,37.7719,37.8423,37.725,37.7719,122400.0
2013-12-13 10:30:00,48.27,48.31,48.06,48.06,97800.0,37.7719,37.8032,37.6076,37.6076,97800.0
2013-12-13 11:00:00,48.05,48.2,48.02,48.11,107000.0,37.5998,37.7171,37.5763,37.6467,107000.0
2013-12-13 11:30:00,48.12,48.29,48.09,48.29,72100.0,37.6545,37.7876,37.6311,37.7876,72100.0
2013-12-13 12:00:00,48.28,48.31,48.19,48.24,98400.0,37.7797,37.8032,37.7093,37.7484,98400.0
2013-12-13 12:30:00,48.24,48.26,48.18,48.25,48300.0,37.7484,37.7641,37.7015,37.7563,48300.0
2013-12-13 13:00:00,48.24,48.29,48.23,48.26,111800.0,37.7484,37.7876,37.7406,37.7641,111800.0
2013-12-13 13:30:00,48.25,48.35,48.24,48.25,90100.0,37.7563,37.8345,37.7484,37.7563,90100.0
2013-12-13 14:00:00,48.25,48.29,48.1,48.21,172300.0,37.7563,37.7876,37.6389,37.725,172300.0
2013-12-13 14:30:00,48.2,48.28,48.17,48.27,87200.0,37.7171,37.7797,37.6937,37.7719,87200.0
2013-12-13 15:00:00,48.27,48.35,48.23,48.35,98300.0,37.7719,37.8345,37.7406,37.8345,98300.0
2013-12-13 15:30:00,48.34,48.41,48.25,48.4,595900.0,37.8267,37.8815,37.7563,37.8736,595900.0
2013-12-16 09:30:00,48.5,48.8,48.39,48.73,243900.0,37.9519,38.1867,37.8658,38.1319,243900.0
2013-12-16 10:00:00,48.75,48.84,48.72,48.8,102400.0,38.1475,38.218,38.1241,38.1867,102400.0
2013-12-16 10:30:00,48.8,48.81,48.66,48.69,172500.0,38.1867,38.1945,38.0771,38.1006,172500.0
2013-12-16 11:00:00,48.68,48.7,48.62,48.7,79200.0,38.0928,38.1084,38.0458,38.1084,79200.0
2013-12-16 11:30:00,48.68,48.75,48.63,48.7,93500.0,38.0928,38.1475,38.0536,38.1084,93500.0
2013-12-16 12:00:00,48.71,48.74,48.62,48.68,76900.0,38.1162,38.1397,38.0458,38.0928,76900.0
2013-12-16 12:30:00,48.69,48.7,48.63,48.69,76600.0,38.1006,38.1084,38.0536,38.1006,76600.0
2013-12-16 13:00:00,48.69,48.7,48.58,48.69,95800.0,38.1006,38.1084,38.0145,38.1006,95800.0
2013-12-16 13:30:00,48.67,48.76,48.65,48.75,65600.0,38.0849,38.1554,38.0693,38.1475,65600.0
2013-12-16 14:00:00,48.74,48.8,48.73,48.76,56000.0,38.1397,38.1867,38.1319,38.1554,56000.0
2013-12-16 14:30:00,48.76,48.77,48.67,48.71,128700.0,38.1554,38.1632,38.0849,38.1162,128700.0
2013-12-16 15:00:00,48.71,48.78,48.68,48.74,124600.0,38.1162,38.171,38.0928,38.1397,124600.0
2013-12-16 15:30:00,48.75,48.79,48.71,48.74,300200.0,38.1475,38.1788,38.1162,38.1397,300200.0
2013-12-17 09:30:00,48.64,48.88,48.54,48.8,123800.0,38.0615,38.2493,37.9832,38.1867,123800.0
2013-12-17 10:00:00,48.78,48.86,48.77,48.86,55800.0,38.171,38.2336,38.1632,38.2336,55800.0
2013-12-17 10:30:00,48.85,48.95,48.81,48.86,45600.0,38.2258,38.304,38.1945,38.2336,45600.0
2013-12-17 11:00:00,48.87,48.91,48.78,48.78,56800.0,38.2414,38.2727,38.171,38.171,56800.0
2013-12-17 11:30:00,48.78,48.89,48.77,48.85,103000.0,38.171,38.2571,38.1632,38.2258,103000.0
2013-12-17 12:00:00,48.86,48.93,48.82,48.89,56900.0,38.2336,38.2884,38.2023,38.2571,56900.0
2013-12-17 12:30:00,48.89,48.94,48.86,48.89,39200.0,38.2571,38.2962,38.2336,38.2571,39200.0
2013-12-17 13:00:00,48.88,48.96,48.88,48.93,89500.0,38.2493,38.3119,38.2493,38.2884,89500.0
2013-12-17 13:30:00,48.93,48.95,48.88,48.93,73800.0,38.2884,38.304,38.2493,38.2884,73800.0
2013-12-17 14:00:00,48.93,49.0,48.92,48.99,123600.0,38.2884,38.3432,38.2806,38.3353,123600.0
2013-12-17 14:30:00,48.99,49.0,48.91,48.94,72200.0,38.3353,38.3432,38.2727,38.2962,72200.0
2013-12-17 15:00:00,48.95,48.95,48.89,48.9,98900.0,38.304,38.304,38.2571,38.2649,98900.0
2013-12-17 15:30:00,48.9,48.96,48.81,48.95,452500.0,38.2649,38.3119,38.1945,38.304,452500.0
2013-12-18 09:30:00,48.9,49.03,48.78,48.86,114100.0,38.2649,38.3666,38.171,38.2336,114100.0
2013-12-18 10:00:00,48.85,48.91,48.79,48.9,74300.0,38.2258,38.2727,38.1788,38.2649,74300.0
2013-12-18 10:30:00,48.92,48.98,48.88,48.98,69500.0,38.2806,38.3275,38.2493,38.3275,69500.0
2013-12-18 11:00:00,48.99,49.02,48.92,49.0,85000.0,38.3353,38.3588,38.2806,38.3432,85000.0
2013-12-18 11:30:00,49.0,49.1,48.94,49.0,59300.0,38.3432,38.4214,38.2962,38.3432,59300.0
2013-12-18 12:00:00,49.0,49.02,48.94,48.97,99100.0,38.3432,38.3588,38.2962,38.3197,99100.0
2013-12-18 12:30:00,48.98,49.03,48.95,48.97,92600.0,38.3275,38.3666,38.304,38.3197,92600.0
2013-12-18 13:00:00,48.97,48.97,48.83,48.93,82000.0,38.3197,38.3197,38.2101,38.2884,82000.0
2013-12-18 13:30:00,48.93,49.0,48.81,48.87,94000.0,38.2884,38.3432,38.1945,38.2414,94000.0
2013-12-18 14:00:00,48.82,49.33,48.63,49.21,240300.0,38.2023,38.6014,38.0536,38.5075,240300.0
2013-12-18 14:30:00,49.21,49.43,49.2,49.39,152600.0,38.5075,38.6796,38.4997,38.6483,152600.0
2013-12-18 15:00:00,49.4,49.52,49.36,49.46,208800.0,38.6562,38.7501,38.6249,38.7031,208800.0
2013-12-18 15:30:00,49.46,49.78,49.46,49.77,511700.0,38.7031,38.9535,38.7031,38.9457,511700.0
2013-12-19 09:30:00,49.97,49.97,49.26,49.34,153400.0,39.1022,39.1022,38.5466,38.6092,153400.0
2013-12-19 10:00:00,49.31,49.35,49.14,49.19,112400.0,38.5857,38.617,38.4527,38.4918,112400.0
2013-12-19 10:30:00,49.2,49.3,49.09,49.29,82900.0,38.4997,38.5779,38.4136,38.5701,82900.0
2013-12-19 11:00:00,49.29,49.32,49.25,49.29,116000.0,38.5701,38.5936,38.5388,38.5701,116000.0
2013-12-19 11:30:00,49.32,49.36,49.29,49.35,75800.0,38.5936,38.6249,38.5701,38.617,75800.0
2013-12-19 12:00:00,49.36,49.41,49.29,49.4,69900.0,38.6249,38.664,38.5701,38.6562,69900.0
2013-12-19 12:30:00,49.41,49.56,49.41,49.53,53100.0,38.664,38.7814,38.664,38.7579,53100.0
2013-12-19 13:00:00,49.54,49.61,49.45,49.59,66600.0,38.7657,38.8205,38.6953,38.8048,66600.0
2013-12-19 13:30:00,49.59,49.59,49.49,49.55,80300.0,38.8048,38.8048,38.7266,38.7735,80300.0
2013-12-19 14:00:00,49.55,49.61,49.48,49.48,106200.0,38.7735,38.8205,38.7188,38.7188,106200.0
2013-12-19 14:30:00,49.48,49.55,49.46,49.54,124100.0,38.7188,38.7735,38.7031,38.7657,124100.0
2013-12-19 15:00:00,49.54,49.59,49.49,49.5,121400.0,38.7657,38.8048,38.7266,38.7344,121400.0
2013-12-19 15:30:00,49.5,49.66,49.5,49.65,297200.0,38.7344,38.8596,38.7344,38.8518,297200.0
2013-12-20 09:30:00,49.52,49.99,49.45,49.96,588500.0,38.7501,39.1178,38.6953,39.0944,588500.0
2013-12-20 10:00:00,49.96,50.21,49.96,50.17,181600.0,39.0944,39.29,39.0944,39.2587,181600.0
2013-12-20 10:30:00,50.17,50.26,50.15,50.16,95400.0,39.2587,39.3291,39.243,39.2509,95400.0
2013-12-20 11:00:00,50.16,50.18,50.1,50.1,99700.0,39.2509,39.2665,39.2039,39.2039,99700.0
2013-12-20 11:30:00,50.1,50.17,50.05,50.11,92900.0,39.2039,39.2587,39.1648,39.2117,92900.0
2013-12-20 12:00:00,50.1,50.2,50.1,50.17,98900.0,39.2039,39.2822,39.2039,39.2587,98900.0
2013-12-20 12:30:00,50.17,50.23,50.14,50.17,77800.0,39.2587,39.3056,39.2352,39.2587,77800.0
2013-12-20 13:00:00,50.17,50.2,50.1,50.1,95500.0,39.2587,39.2822,39.2039,39.2039,95500.0
2013-12-20 13:30:00,50.11,50.12,50.04,50.11,77500.0,39.2117,39.2196,39.157,39.2117,77500.0
2013-12-20 14:00:00,50.11,50.12,50.05,50.05,112300.0,39.2117,39.2196,39.1648,39.1648,112300.0
2013-12-20 14:30:00,50.06,50.09,49.97,50.0,159400.0,39.1726,39.1961,39.1022,39.1257,159400.0
2013-12-20 15:00:00,50.0,50.0,49.89,49.93,157300.0,39.1257,39.1257,39.0396,39.0709,157300.0
2013-12-20 15:30:00,49.92,50.03,49.89,50.02,507800.0,39.0631,39.1491,39.0396,39.1413,507800.0
2013-12-23 09:30:00,50.28,50.47,50.05,50.47,115000.0,39.3448,39.4935,39.1648,39.4935,115000.0
2013-12-23 10:00:00,50.46,50.53,50.34,50.53,148800.0,39.4856,39.5404,39.3917,39.5404,148800.0
2013-12-23 10:30:00,50.53,50.54,50.42,50.5,69300.0,39.5404,39.5482,39.4543,39.5169,69300.0
2013-12-23 11:00:00,50.49,50.49,50.35,50.39,110900.0,39.5091,39.5091,39.3995,39.4309,110900.0
2013-12-23 11:30:00,50.39,50.43,50.36,50.38,66500.0,39.4309,39.4622,39.4074,39.423,66500.0
2013-12-23 12:00:00,50.38,50.45,50.37,50.41,56200.0,39.423,39.4778,39.4152,39.4465,56200.0
2013-12-23 12:30:00,50.4,50.42,50.32,50.33,75600.0,39.4387,39.4543,39.3761,39.3839,75600.0
2013-12-23 13:00:00,50.34,50.38,50.28,50.29,46500.0,39.3917,39.423,39.3448,39.3526,46500.0
2013-12-23 13:30:00,50.29,50.33,50.19,50.2,70300.0,39.3526,39.3839,39.2743,39.2822,70300.0
2013-12-23 14:00:00,50.2,50.22,50.16,50.19,93400.0,39.2822,39.2978,39.2509,39.2743,93400.0
2013-12-23 14:30:00,50.19,50.29,50.18,50.28,70500.0,39.2743,39.3526,39.2665,39.3448,70500.0
2013-12-23 15:00:00,50.29,50.4,50.29,50.39,144600.0,39.3526,39.4387,39.3526,39.4309,144600.0
2013-12-23 15:30:00,50.4,50.63,50.39,50.62,554900.0,39.4387,39.6187,39.4309,39.6108,554900.0
2013-12-24 09:30:00,50.37,50.74,50.26,50.7,73500.0,39.4152,39.7047,39.3291,39.6734,73500.0
2013-12-24 10:00:00,50.73,50.82,50.64,50.82,69100.0,39.6969,39.7673,39.6265,39.7673,69100.0
2013-12-24 10:30:00,50.8,50.84,50.73,50.83,63900.0,39.7517,39.783,39.6969,39.7752,63900.0
2013-12-24 11:00:00,50.82,50.82,50.7,50.7,82900.0,39.7673,39.7673,39.6734,39.6734,82900.0
2013-12-24 11:30:00,50.71,50.72,50.59,50.65,114000.0,39.6813,39.6891,39.5874,39.6343,114000.0
2013-12-24 12:00:00,50.65,50.66,50.53,50.53,96800.0,39.6343,39.6421,39.5404,39.5404,96800.0
2013-12-24 12:30:00,50.54,50.66,50.51,50.63,167300.0,39.5482,39.6421,39.5248,39.6187,167300.0
2013-12-26 09:30:00,50.84,50.88,50.63,50.84,79700.0,39.783,39.8143,39.6187,39.783,79700.0
2013-12-26 10:00:00,50.87,50.91,50.74,50.76,60800.0,39.8065,39.8378,39.7047,39.7204,60800.0
2013-12-26 10:30:00,50.77,50.79,50.62,50.66,49100.0,39.7282,39.7439,39.6108,39.6421,49100.0
2013-12-26 11:00:00,50.66,50.68,50.56,50.61,33800.0,39.6421,39.6578,39.5639,39.603,33800.0
2013-12-26 11:30:00,50.61,50.71,50.6,50.67,27100.0,39.603,39.6813,39.5952,39.65,27100.0
2013-12-26 12:00:00,50.67,50.67,50.6,50.63,37700.0,39.65,39.65,39.5952,39.6187,37700.0
2013-12-26 12:30:00,50.63,50.75,50.63,50.75,19000.0,39.6187,39.7126,39.6187,39.7126,19000.0
2013-12-26 13:00:00,50.75,50.78,50.71,50.75,22900.0,39.7126,39.736,39.6813,39.7126,22900.0
2013-12-26 13:30:00,50.76,50.76,50.7,50.73,32600.0,39.7204,39.7204,39.6734,39.6969,32600.0
2013-12-26 14:00:00,50.73,50.75,50.69,50.74,29900.0,39.6969,39.7126,39.6656,39.7047,29900.0
2013-12-26 14:30:00,50.75,50.75,50.66,50.67,35400.0,39.7126,39.7126,39.6421,39.65,35400.0
2013-12-26 15:00:00,50.67,50.69,50.64,50.69,61600.0,39.65,39.6656,39.6265,39.6656,61600.0
2013-12-26 15:30:00,50.69,50.74,50.67,50.73,209800.0,39.6656,39.7047,39.65,39.6969,209800.0
2013-12-27 09:30:00,50.76,50.89,50.68,50.88,57000.0,39.7204,39.8221,39.6578,39.8143,57000.0
2013-12-27 10:00:00,50.85,50.92,50.75,50.82,67600.0,39.7908,39.8456,39.7126,39.7673,67600.0
2013-12-27 10:30:00,50.82,50.87,50.78,50.83,29000.0,39.7673,39.8065,39.736,39.7752,29000.0
2013-12-27 11:00:00,50.83,50.9,50.82,50.85,28500.0,39.7752,39.8299,39.7673,39.7908,28500.0
2013-12-27 11:30:00,50.86,50.92,50.79,50.92,39600.0,39.7986,39.8456,39.7439,39.8456,39600.0
2013-12-27 12:00:00,50.92,50.93,50.82,50.86,40600.0,39.8456,39.8534,39.7673,39.7986,40600.0
2013-12-27 12:30:00,50.86,50.87,50.81,50.82,27400.0,39.7986,39.8065,39.7595,39.7673,27400.0
2013-12-27 13:00:00,50.82,50.83,50.7,50.79,48100.0,39.7673,39.7752,39.6734,39.7439,48100.0
2013-12-27 13:30:00,50.8,50.82,50.7,50.76,53900.0,39.7517,39.7673,39.6734,39.7204,53900.0
2013-12-27 14:00:00,50.76,50.84,50.76,50.8,34600.0,39.7204,39.783,39.7204,39.7517,34600.0
2013-12-27 14:30:00,50.79,50.81,50.72,50.72,40300.0,39.7439,39.7595,39.6891,39.6891,40300.0
2013-12-27 15:00:00,50.72,50.75,50.67,50.67,54200.0,39.6891,39.7126,39.65,39.65,54200.0
2013-12-27 15:30:00,50.67,50.71,50.63,50.71,154900.0,39.65,39.6813,39.6187,39.6813,154900.0
2013-12-30 09:30:00,50.51,50.89,50.51,50.57,112500.0,39.5248,39.8221,39.5248,39.5717,112500.0
2013-12-30 10:00:00,50.57,50.82,50.54,50.75,89500.0,39.5717,39.7673,39.5482,39.7126,89500.0
2013-12-30 10:30:00,50.76,50.8,50.76,50.78,47900.0,39.7204,39.7517,39.7204,39.736,47900.0
2013-12-30 11:00:00,50.78,50.8,50.74,50.79,52200.0,39.736,39.7517,39.7047,39.7439,52200.0
2013-12-30 11:30:00,50.79,50.81,50.69,50.73,63600.0,39.7439,39.7595,39.6656,39.6969,63600.0
2013-12-30 12:00:00,50.73,50.76,50.67,50.76,46600.0,39.6969,39.7204,39.65,39.7204,46600.0
2013-12-30 12:30:00,50.76,50.85,50.75,50.85,48400.0,39.7204,39.7908,39.7126,39.7908,48400.0
2013-12-30 13:00:00,50.85,50.9,50.79,50.83,68000.0,39.7908,39.8299,39.7439,39.7752,68000.0
2013-12-30 13:30:00,50.83,50.84,50.74,50.76,47600.0,39.7752,39.783,39.7047,39.7204,47600.0
2013-12-30 14:00:00,50.77,50.84,50.73,50.84,76700.0,39.7282,39.783,39.6969,39.783,76700.0
2013-12-30 14:30:00,50.84,50.86,50.81,50.81,44800.0,39.783,39.7986,39.7595,39.7595,44800.0
2013-12-30 15:00:00,50.82,50.83,50.8,50.8,65400.0,39.7673,39.7752,39.7517,39.7517,65400.0
2013-12-30 15:30:00,50.81,50.86,50.74,50.85,221200.0,39.7595,39.7986,39.7047,39.7908,221200.0
2013-12-31 09:30:00,50.97,51.0,50.7,50.98,113100.0,39.8847,39.9082,39.6734,39.8925,113100.0
2013-12-31 10:00:00,50.99,51.2,50.94,51.09,130300.0,39.9004,40.0647,39.8612,39.9786,130300.0
2013-12-31 10:30:00,51.08,51.08,50.99,51.05,53900.0,39.9708,39.9708,39.9004,39.9473,53900.0
2013-12-31 11:00:00,51.06,51.08,50.99,51.03,35400.0,39.9551,39.9708,39.9004,39.9317,35400.0
2013-12-31 11:30:00,51.04,51.05,50.98,50.99,35000.0,39.9395,39.9473,39.8925,39.9004,35000.0
2013-12-31 12:00:00,50.99,50.99,50.92,50.94,26800.0,39.9004,39.9004,39.8456,39.8612,26800.0
2013-12-31 12:30:00,50.94,50.95,50.85,50.89,49000.0,39.8612,39.8691,39.7908,39.8221,49000.0
2013-12-31 13:00:00,50.89,50.89,50.83,50.88,31500.0,39.8221,39.8221,39.7752,39.8143,31500.0
2013-12-31 13:30:00,50.89,50.91,50.87,50.88,42900.0,39.8221,39.8378,39.8065,39.8143,42900.0
2013-12-31 14:00:00,50.89,50.91,50.84,50.86,30700.0,39.8221,39.8378,39.783,39.7986,30700.0
2013-12-31 14:30:00,50.85,50.85,50.79,50.82,33700.0,39.7908,39.7908,39.7439,39.7673,33700.0
2013-12-31 15:00:00,50.83,50.86,50.81,50.82,39600.0,39.7752,39.7986,39.7595,39.7673,39600.0
2013-12-31 15:30:00,50.83,50.95,50.83,50.94,145700.0,39.7752,39.8691,39.7752,39.8612,145700.0
2014-01-02 09:30:00,49.37,49.75,49.04,49.45,706400.0,38.6327,38.93,38.3745,38.6953,706400.0
2014-01-02 10:00:00,49.44,49.55,49.37,49.41,297000.0,38.6875,38.7735,38.6327,38.664,297000.0
2014-01-02 10:30:00,49.41,49.64,49.32,49.43,170500.0,38.664,38.844,38.5936,38.6796,170500.0
2014-01-02 11:00:00,49.43,49.49,49.37,49.4,110600.0,38.6796,38.7266,38.6327,38.6562,110600.0
2014-01-02 11:30:00,49.4,49.43,49.28,49.38,136200.0,38.6562,38.6796,38.5623,38.6405,136200.0
2014-01-02 12:00:00,49.38,49.46,49.35,49.45,93800.0,38.6405,38.7031,38.617,38.6953,93800.0
2014-01-02 12:30:00,49.45,49.47,49.4,49.44,211800.0,38.6953,38.7109,38.6562,38.6875,211800.0
2014-01-02 13:00:00,49.43,49.44,49.33,49.36,89000.0,38.6796,38.6875,38.6014,38.6249,89000.0
2014-01-02 13:30:00,49.36,49.42,49.32,49.36,104000.0,38.6249,38.6718,38.5936,38.6249,104000.0
2014-01-02 14:00:00,49.36,49.38,49.16,49.22,184900.0,38.6249,38.6405,38.4684,38.5153,184900.0
2014-01-02 14:30:00,49.22,49.27,49.14,49.15,133400.0,38.5153,38.5544,38.4527,38.4605,133400.0
2014-01-02 15:00:00,49.15,49.34,49.15,49.26,222100.0,38.4605,38.6092,38.4605,38.5466,222100.0
2014-01-02 15:30:00,49.26,49.31,49.18,49.28,364700.0,38.5466,38.5857,38.484,38.5623,364700.0
2014-01-03 09:30:00,49.18,49.59,49.14,49.47,172200.0,38.484,38.8048,38.4527,38.7109,172200.0
2014-01-03 10:00:00,49.48,49.63,49.45,49.62,131000.0,38.7188,38.8361,38.6953,38.8283,131000.0
2014-01-03 10:30:00,49.63,49.71,49.53,49.61,99000.0,38.8361,38.8987,38.7579,38.8205,99000.0
2014-01-03 11:00:00,49.62,49.64,49.4,49.41,103900.0,38.8283,38.844,38.6562,38.664,103900.0
2014-01-03 11:30:00,49.4,49.43,49.29,49.31,247200.0,38.6562,38.6796,38.5701,38.5857,247200.0
2014-01-03 12:00:00,49.32,49.36,49.29,49.32,117200.0,38.5936,38.6249,38.5701,38.5936,117200.0
2014-01-03 12:30:00,49.33,49.48,49.31,49.45,96800.0,38.6014,38.7188,38.5857,38.6953,96800.0
2014-01-03 13:00:00,49.46,49.56,49.46,49.54,59300.0,38.7031,38.7814,38.7031,38.7657,59300.0
2014-01-03 13:30:00,49.53,49.58,49.51,49.55,53400.0,38.7579,38.797,38.7422,38.7735,53400.0
2014-01-03 14:00:00,49.55,49.56,49.48,49.5,61000.0,38.7735,38.7814,38.7188,38.7344,61000.0
2014-01-03 14:30:00,49.49,49.65,49.46,49.6,71500.0,38.7266,38.8518,38.7031,38.8127,71500.0
2014-01-03 15:00:00,49.61,49.78,49.6,49.78,201700.0,38.8205,38.9535,38.8127,38.9535,201700.0
2014-01-03 15:30:00,49.78,49.79,49.6,49.61,254900.0,38.9535,38.9613,38.8127,38.8205,254900.0
2014-01-06 09:30:00,49.26,49.5,49.25,49.31,238300.0,38.5466,38.7344,38.5388,38.5857,238300.0
2014-01-06 10:00:00,49.3,49.33,49.15,49.32,194100.0,38.5779,38.6014,38.4605,38.5936,194100.0
2014-01-06 10:30:00,49.33,49.45,49.33,49.38,196000.0,38.6014,38.6953,38.6014,38.6405,196000.0
2014-01-06 11:00:00,49.37,49.43,49.3,49.39,78600.0,38.6327,38.6796,38.5779,38.6483,78600.0
2014-01-06 11:30:00,49.4,49.47,49.37,49.42,63500.0,38.6562,38.7109,38.6327,38.6718,63500.0
2014-01-06 12:00:00,49.42,49.47,49.4,49.42,51700.0,38.6718,38.7109,38.6562,38.6718,51700.0
2014-01-06 12:30:00,49.42,49.47,49.36,49.44,75300.0,38.6718,38.7109,38.6249,38.6875,75300.0
2014-01-06 13:00:00,49.44,49.45,49.32,49.32,29700.0,38.6875,38.6953,38.5936,38.5936,29700.0
2014-01-06 13:30:00,49.32,49.43,49.3,49.41,73200.0,38.5936,38.6796,38.5779,38.664,73200.0
2014-01-06 14:00:00,49.41,49.44,49.33,49.35,52100.0,38.664,38.6875,38.6014,38.617,52100.0
2014-01-06 14:30:00,49.35,49.45,49.34,49.44,109800.0,38.617,38.6953,38.6092,38.6875,109800.0
2014-01-06 15:00:00,49.43,49.44,49.39,49.41,113700.0,38.6796,38.6875,38.6483,38.664,113700.0
2014-01-06 15:30:00,49.41,49.43,49.3,49.33,251800.0,38.664,38.6796,38.5779,38.6014,251800.0
2014-01-07 09:30:00,49.54,49.64,49.39,49.58,118900.0,38.7657,38.844,38.6483,38.797,118900.0
2014-01-07 10:00:00,49.61,49.75,49.59,49.7,57600.0,38.8205,38.93,38.8048,38.8909,57600.0
2014-01-07 10:30:00,49.71,49.78,49.63,49.64,62700.0,38.8987,38.9535,38.8361,38.844,62700.0
2014-01-07 11:00:00,49.64,49.72,49.6,49.62,47800.0,38.844,38.9066,38.8127,38.8283,47800.0
2014-01-07 11:30:00,49.62,49.63,49.46,49.48,62200.0,38.8283,38.8361,38.7031,38.7188,62200.0
2014-01-07 12:00:00,49.48,49.57,49.46,49.49,33200.0,38.7188,38.7892,38.7031,38.7266,33200.0
2014-01-07 12:30:00,49.49,49.51,49.36,49.43,182800.0,38.7266,38.7422,38.6249,38.6796,182800.0
2014-01-07 13:00:00,49.45,49.47,49.39,49.42,62900.0,38.6953,38.7109,38.6483,38.6718,62900.0
2014-01-07 13:30:00,49.41,49.46,49.37,49.38,64800.0,38.664,38.7031,38.6327,38.6405,64800.0
2014-01-07 14:00:00,49.37,49.42,49.34,49.41,69500.0,38.6327,38.6718,38.6092,38.664,69500.0
2014-01-07 14:30:00,49.41,49.6,49.41,49.58,57900.0,38.664,38.8127,38.664,38.797,57900.0
2014-01-07 15:00:00,49.58,49.63,49.53,49.56,64000.0,38.797,38.8361,38.7579,38.7814,64000.0
2014-01-07 15:30:00,49.57,49.62,49.53,49.58,188200.0,38.7892,38.8283,38.7579,38.797,188200.0
2014-01-08 09:30:00,49.71,49.71,49.38,49.55,130000.0,38.8987,38.8987,38.6405,38.7735,130000.0
2014-01-08 10:00:00,49.52,49.74,49.49,49.73,69600.0,38.7501,38.9222,38.7266,38.9144,69600.0
2014-01-08 10:30:00,49.73,49.81,49.6,49.8,81500.0,38.9144,38.977,38.8127,38.9692,81500.0
2014-01-08 11:00:00,49.8,49.88,49.78,49.81,77400.0,38.9692,39.0318,38.9535,38.977,77400.0
2014-01-08 11:30:00,49.81,49.9,49.79,49.86,65400.0,38.977,39.0474,38.9613,39.0161,65400.0
2014-01-08 12:00:00,49.87,49.87,49.8,49.83,46800.0,39.0239,39.0239,38.9692,38.9926,46800.0
2014-01-08 12:30:00,49.82,49.83,49.7,49.74,39400.0,38.9848,38.9926,38.8909,38.9222,39400.0
2014-01-08 13:00:00,49.75,49.76,49.66,49.73,28000.0,38.93,38.9379,38.8596,38.9144,28000.0
2014-01-08 13:30:00,49.73,49.81,49.73,49.77,57300.0,38.9144,38.977,38.9144,38.9457,57300.0
2014-01-08 14:00:00,49.76,49.8,49.65,49.73,96200.0,38.9379,38.9692,38.8518,38.9144,96200.0
2014-01-08 14:30:00,49.73,49.77,49.62,49.63,67500.0,38.9144,38.9457,38.8283,38.8361,67500.0
2014-01-08 15:00:00,49.63,49.71,49.59,49.6,57500.0,38.8361,38.8987,38.8048,38.8127,57500.0
2014-01-08 15:30:00,49.6,49.77,49.59,49.71,152700.0,38.8127,38.9457,38.8048,38.8987,152700.0
2014-01-09 09:30:00,49.45,49.63,49.31,49.44,211500.0,38.6953,38.8361,38.5857,38.6875,211500.0
2014-01-09 10:00:00,49.44,49.46,49.19,49.23,518200.0,38.6875,38.7031,38.4918,38.5231,518200.0
2014-01-09 10:30:00,49.23,49.45,49.21,49.3,320900.0,38.5231,38.6953,38.5075,38.5779,320900.0
2014-01-09 11:00:00,49.29,49.48,49.23,49.39,246200.0,38.5701,38.7188,38.5231,38.6483,246200.0
2014-01-09 11:30:00,49.39,49.45,49.34,49.39,70100.0,38.6483,38.6953,38.6092,38.6483,70100.0
2014-01-09 12:00:00,49.39,49.49,49.35,49.49,53200.0,38.6483,38.7266,38.617,38.7266,53200.0
2014-01-09 12:30:00,49.48,49.59,49.48,49.56,36900.0,38.7188,38.8048,38.7188,38.7814,36900.0
2014-01-09 13:00:00,49.57,49.58,49.5,49.52,31900.0,38.7892,38.797,38.7344,38.7501,31900.0
2014-01-09 13:30:00,49.52,49.52,49.37,49.42,35100.0,38.7501,38.7501,38.6327,38.6718,35100.0
2014-01-09 14:00:00,49.42,49.42,49.36,49.39,66400.0,38.6718,38.6718,38.6249,38.6483,66400.0
2014-01-09 14:30:00,49.39,49.57,49.37,49.52,61400.0,38.6483,38.7892,38.6327,38.7501,61400.0
2014-01-09 15:00:00,49.53,49.56,49.44,49.46,112300.0,38.7579,38.7814,38.6875,38.7031,112300.0
2014-01-09 15:30:00,49.45,49.54,49.44,49.52,220000.0,38.6953,38.7657,38.6875,38.7501,220000.0
2014-01-10 09:30:00,49.41,49.59,49.28,49.28,186700.0,38.664,38.8048,38.5623,38.5623,186700.0
2014-01-10 10:00:00,49.27,49.43,49.14,49.43,126000.0,38.5544,38.6796,38.4527,38.6796,126000.0
2014-01-10 10:30:00,49.43,49.52,49.36,49.41,228900.0,38.6796,38.7501,38.6249,38.664,228900.0
2014-01-10 11:00:00,49.41,49.45,49.24,49.31,117400.0,38.664,38.6953,38.531,38.5857,117400.0
2014-01-10 11:30:00,49.3,49.4,49.28,49.35,146100.0,38.5779,38.6562,38.5623,38.617,146100.0
2014-01-10 12:00:00,49.34,49.45,49.3,49.44,171200.0,38.6092,38.6953,38.5779,38.6875,171200.0
2014-01-10 12:30:00,49.44,49.44,49.35,49.38,98200.0,38.6875,38.6875,38.617,38.6405,98200.0
2014-01-10 13:00:00,49.38,49.41,49.37,49.39,62600.0,38.6405,38.664,38.6327,38.6483,62600.0
2014-01-10 13:30:00,49.4,49.43,49.36,49.37,72000.0,38.6562,38.6796,38.6249,38.6327,72000.0
2014-01-10 14:00:00,49.38,49.44,49.37,49.37,51000.0,38.6405,38.6875,38.6327,38.6327,51000.0
2014-01-10 14:30:00,49.37,49.41,49.32,49.32,52100.0,38.6327,38.664,38.5936,38.5936,52100.0
2014-01-10 15:00:00,49.32,49.47,49.32,49.47,100900.0,38.5936,38.7109,38.5936,38.7109,100900.0
2014-01-10 15:30:00,49.47,49.54,49.41,49.53,202800.0,38.7109,38.7657,38.664,38.7579,202800.0
2014-01-13 09:30:00,49.16,49.51,49.15,49.18,181900.0,38.4684,38.7422,38.4605,38.484,181900.0
2014-01-13 10:00:00,49.2,49.5,49.2,49.5,113200.0,38.4997,38.7344,38.4997,38.7344,113200.0
2014-01-13 10:30:00,49.5,49.55,49.39,49.51,75200.0,38.7344,38.7735,38.6483,38.7422,75200.0
2014-01-13 11:00:00,49.5,49.5,49.4,49.47,89200.0,38.7344,38.7344,38.6562,38.7109,89200.0
2014-01-13 11:30:00,49.47,49.47,49.37,49.41,195800.0,38.7109,38.7109,38.6327,38.664,195800.0
2014-01-13 12:00:00,49.41,49.42,49.13,49.14,137200.0,38.664,38.6718,38.4449,38.4527,137200.0
2014-01-13 12:30:00,49.13,49.18,49.11,49.11,80400.0,38.4449,38.484,38.4292,38.4292,80400.0
2014-01-13 13:00:00,49.1,49.11,48.95,48.99,237100.0,38.4214,38.4292,38.304,38.3353,237100.0
2014-01-13 13:30:00,48.98,49.02,48.8,48.94,278700.0,38.3275,38.3588,38.1867,38.2962,278700.0
2014-01-13 14:00:00,48.94,49.06,48.93,48.94,203200.0,38.2962,38.3901,38.2884,38.2962,203200.0
2014-01-13 14:30:00,48.93,48.98,48.83,48.93,160000.0,38.2884,38.3275,38.2101,38.2884,160000.0
2014-01-13 15:00:00,48.93,48.93,48.73,48.78,273800.0,38.2884,38.2884,38.1319,38.171,273800.0
2014-01-13 15:30:00,48.78,48.87,48.66,48.87,426700.0,38.171,38.2414,38.0771,38.2414,426700.0
2014-01-14 09:30:00,48.93,49.57,48.89,49.57,284300.0,38.2884,38.7892,38.2571,38.7892,284300.0
2014-01-14 10:00:00,49.57,49.85,49.56,49.85,244300.0,38.7892,39.0083,38.7814,39.0083,244300.0
2014-01-14 10:30:00,49.85,49.93,49.76,49.9,197300.0,39.0083,39.0709,38.9379,39.0474,197300.0
2014-01-14 11:00:00,49.9,50.0,49.77,49.95,207400.0,39.0474,39.1257,38.9457,39.0865,207400.0
2014-01-14 11:30:00,49.95,50.02,49.79,49.81,181300.0,39.0865,39.1413,38.9613,38.977,181300.0
2014-01-14 12:00:00,49.81,49.88,49.75,49.83,94500.0,38.977,39.0318,38.93,38.9926,94500.0
2014-01-14 12:30:00,49.83,49.91,49.76,49.9,76100.0,38.9926,39.0552,38.9379,39.0474,76100.0
2014-01-14 13:00:00,49.9,49.97,49.83,49.84,149600.0,39.0474,39.1022,38.9926,39.0005,149600.0
2014-01-14 13:30:00,49.84,49.88,49.61,49.62,159100.0,39.0005,39.0318,38.8205,38.8283,159100.0
2014-01-14 14:00:00,49.63,49.79,49.55,49.76,128900.0,38.8361,38.9613,38.7735,38.9379,128900.0
2014-01-14 14:30:00,49.77,49.78,49.7,49.76,90300.0,38.9457,38.9535,38.8909,38.9379,90300.0
2014-01-14 15:00:00,49.77,49.8,49.69,49.78,180100.0,38.9457,38.9692,38.8831,38.9535,180100.0
2014-01-14 15:30:00,49.78,49.88,49.69,49.7,548300.0,38.9535,39.0318,38.8831,38.8909,548300.0
2014-01-15 09:30:00,49.75,50.18,49.73,50.18,359400.0,38.93,39.2665,38.9144,39.2665,359400.0
2014-01-15 10:00:00,50.18,50.33,50.06,50.28,116500.0,39.2665,39.3839,39.1726,39.3448,116500.0
2014-01-15 10:30:00,50.28,50.31,50.11,50.11,68500.0,39.3448,39.3682,39.2117,39.2117,68500.0
2014-01-15 11:00:00,50.12,50.23,50.02,50.04,96800.0,39.2196,39.3056,39.1413,39.157,96800.0
2014-01-15 11:30:00,50.04,50.11,49.93,50.04,75100.0,39.157,39.2117,39.0709,39.157,75100.0
2014-01-15 12:00:00,50.05,50.11,49.96,50.1,73800.0,39.1648,39.2117,39.0944,39.2039,73800.0
2014-01-15 12:30:00,50.1,50.13,50.01,50.06,73800.0,39.2039,39.2274,39.1335,39.1726,73800.0
2014-01-15 13:00:00,50.06,50.11,50.01,50.03,54400.0,39.1726,39.2117,39.1335,39.1491,54400.0
2014-01-15 13:30:00,50.04,50.1,50.01,50.07,95100.0,39.157,39.2039,39.1335,39.1804,95100.0
2014-01-15 14:00:00,50.07,50.16,50.07,50.12,156500.0,39.1804,39.2509,39.1804,39.2196,156500.0
2014-01-15 14:30:00,50.12,50.12,50.0,50.12,101900.0,39.2196,39.2196,39.1257,39.2196,101900.0
2014-01-15 15:00:00,50.12,50.13,49.98,50.0,126700.0,39.2196,39.2274,39.11,39.1257,126700.0
2014-01-15 15:30:00,50.0,50.09,49.96,50.02,325600.0,39.1257,39.1961,39.0944,39.1413,325600.0
2014-01-16 09:30:00,50.48,50.5,50.22,50.23,294000.0,39.5013,39.5169,39.2978,39.3056,294000.0
2014-01-16 10:00:00,50.24,50.35,50.21,50.28,144500.0,39.3135,39.3995,39.29,39.3448,144500.0
2014-01-16 10:30:00,50.29,50.32,50.21,50.27,155100.0,39.3526,39.3761,39.29,39.3369,155100.0
2014-01-16 11:00:00,50.27,50.32,50.22,50.27,111400.0,39.3369,39.3761,39.2978,39.3369,111400.0
2014-01-16 11:30:00,50.26,50.28,50.12,50.13,176500.0,39.3291,39.3448,39.2196,39.2274,176500.0
2014-01-16 12:00:00,50.12,50.18,49.93,49.94,193200.0,39.2196,39.2665,39.0709,39.0787,193200.0
2014-01-16 12:30:00,49.94,50.0,49.87,49.89,193300.0,39.0787,39.1257,39.0239,39.0396,193300.0
2014-01-16 13:00:00,49.9,49.9,49.79,49.83,198600.0,39.0474,39.0474,38.9613,38.9926,198600.0
2014-01-16 13:30:00,49.83,49.91,49.78,49.78,200900.0,38.9926,39.0552,38.9535,38.9535,200900.0
2014-01-16 14:00:00,49.78,49.86,49.76,49.8,114200.0,38.9535,39.0161,38.9379,38.9692,114200.0
2014-01-16 14:30:00,49.8,49.81,49.77,49.78,129300.0,38.9692,38.977,38.9457,38.9535,129300.0
2014-01-16 15:00:00,49.78,49.82,49.73,49.76,181500.0,38.9535,38.9848,38.9144,38.9379,181500.0
2014-01-16 15:30:00,49.76,49.82,49.73,49.82,472300.0,38.9379,38.9848,38.9144,38.9848,472300.0
2014-01-17 09:30:00,49.53,49.7,49.43,49.6,803700.0,38.7579,38.8909,38.6796,38.8127,803700.0
2014-01-17 10:00:00,49.6,49.88,49.57,49.82,143500.0,38.8127,39.0318,38.7892,38.9848,143500.0
2014-01-17 10:30:00,49.83,49.94,49.83,49.87,201900.0,38.9926,39.0787,38.9926,39.0239,201900.0
2014-01-17 11:00:00,49.86,49.91,49.8,49.86,95300.0,39.0161,39.0552,38.9692,39.0161,95300.0
2014-01-17 11:30:00,49.86,49.87,49.81,49.85,64000.0,39.0161,39.0239,38.977,39.0083,64000.0
2014-01-17 12:00:00,49.85,49.9,49.84,49.89,103300.0,39.0083,39.0474,39.0005,39.0396,103300.0
2014-01-17 12:30:00,49.89,49.91,49.75,49.75,91900.0,39.0396,39.0552,38.93,38.93,91900.0
2014-01-17 13:00:00,49.74,49.77,49.66,49.66,130000.0,38.9222,38.9457,38.8596,38.8596,130000.0
2014-01-17 13:30:00,49.65,49.69,49.55,49.68,113800.0,38.8518,38.8831,38.7735,38.8753,113800.0
2014-01-17 14:00:00,49.69,49.69,49.51,49.51,148800.0,38.8831,38.8831,38.7422,38.7422,148800.0
2014-01-17 14:30:00,49.51,49.6,49.38,49.4,187800.0,38.7422,38.8127,38.6405,38.6562,187800.0
2014-01-17 15:00:00,49.4,49.43,49.23,49.23,287700.0,38.6562,38.6796,38.5231,38.5231,287700.0
2014-01-17 15:30:00,49.24,49.48,49.21,49.37,446800.0,38.531,38.7188,38.5075,38.6327,446800.0
2014-01-21 09:30:00,49.95,50.07,49.46,49.97,204000.0,39.0865,39.1804,38.7031,39.1022,204000.0
2014-01-21 10:00:00,49.98,50.03,49.9,50.0,126500.0,39.11,39.1491,39.0474,39.1257,126500.0
2014-01-21 10:30:00,50.0,50.09,49.95,50.08,138800.0,39.1257,39.1961,39.0865,39.1883,138800.0
2014-01-21 11:00:00,50.08,50.12,49.85,49.85,98500.0,39.1883,39.2196,39.0083,39.0083,98500.0
2014-01-21 11:30:00,49.85,49.86,49.69,49.76,60800.0,39.0083,39.0161,38.8831,38.9379,60800.0
2014-01-21 12:00:00,49.75,49.9,49.71,49.88,65900.0,38.93,39.0474,38.8987,39.0318,65900.0
2014-01-21 12:30:00,49.88,49.94,49.85,49.91,54700.0,39.0318,39.0787,39.0083,39.0552,54700.0
2014-01-21 13:00:00,49.93,49.93,49.87,49.89,68900.0,39.0709,39.0709,39.0239,39.0396,68900.0
2014-01-21 13:30:00,49.89,49.95,49.87,49.91,89300.0,39.0396,39.0865,39.0239,39.0552,89300.0
2014-01-21 14:00:00,49.91,49.91,49.86,49.9,71400.0,39.0552,39.0552,39.0161,39.0474,71400.0
2014-01-21 14:30:00,49.9,49.93,49.82,49.85,119300.0,39.0474,39.0709,38.9848,39.0083,119300.0
2014-01-21 15:00:00,49.85,49.9,49.75,49.82,190400.0,39.0083,39.0474,38.93,38.9848,190400.0
2014-01-21 15:30:00,49.83,50.04,49.82,49.99,426900.0,38.9926,39.157,38.9848,39.1178,426900.0
2014-01-22 09:30:00,49.86,50.29,49.76,50.23,140300.0,39.0161,39.3526,38.9379,39.3056,140300.0
2014-01-22 10:00:00,50.23,50.39,50.21,50.37,146200.0,39.3056,39.4309,39.29,39.4152,146200.0
2014-01-22 10:30:00,50.37,50.49,50.35,50.4,92600.0,39.4152,39.5091,39.3995,39.4387,92600.0
2014-01-22 11:00:00,50.4,50.45,50.36,50.41,53400.0,39.4387,39.4778,39.4074,39.4465,53400.0
2014-01-22 11:30:00,50.41,50.45,50.38,50.42,54000.0,39.4465,39.4778,39.423,39.4543,54000.0
2014-01-22 12:00:00,50.42,50.54,50.42,50.5,74100.0,39.4543,39.5482,39.4543,39.5169,74100.0
2014-01-22 12:30:00,50.49,50.54,50.45,50.47,63100.0,39.5091,39.5482,39.4778,39.4935,63100.0
2014-01-22 13:00:00,50.48,50.5,50.42,50.47,78100.0,39.5013,39.5169,39.4543,39.4935,78100.0
2014-01-22 13:30:00,50.47,50.48,50.35,50.38,69600.0,39.4935,39.5013,39.3995,39.423,69600.0
2014-01-22 14:00:00,50.39,50.48,50.39,50.46,75500.0,39.4309,39.5013,39.4309,39.4856,75500.0
2014-01-22 14:30:00,50.47,50.51,50.38,50.42,113900.0,39.4935,39.5248,39.423,39.4543,113900.0
2014-01-22 15:00:00,50.42,50.43,50.37,50.39,152000.0,39.4543,39.4622,39.4152,39.4309,152000.0
2014-01-22 15:30:00,50.39,50.41,50.36,50.37,224400.0,39.4309,39.4465,39.4074,39.4152,224400.0
2014-01-23 09:30:00,50.22,50.31,49.9,49.9,139600.0,39.2978,39.3682,39.0474,39.0474,139600.0
2014-01-23 10:00:00,49.95,49.97,49.77,49.83,61800.0,39.0865,39.1022,38.9457,38.9926,61800.0
2014-01-23 10:30:00,49.81,49.88,49.67,49.67,97600.0,38.977,39.0318,38.8674,38.8674,97600.0
2014-01-23 11:00:00,49.68,49.73,49.6,49.72,209700.0,38.8753,38.9144,38.8127,38.9066,209700.0
2014-01-23 11:30:00,49.72,49.78,49.69,49.77,77700.0,38.9066,38.9535,38.8831,38.9457,77700.0
2014-01-23 12:00:00,49.78,49.8,49.71,49.75,115700.0,38.9535,38.9692,38.8987,38.93,115700.0
2014-01-23 12:30:00,49.76,49.82,49.73,49.76,66800.0,38.9379,38.9848,38.9144,38.9379,66800.0
2014-01-23 13:00:00,49.77,49.78,49.69,49.69,55200.0,38.9457,38.9535,38.8831,38.8831,55200.0
2014-01-23 13:30:00,49.69,49.7,49.52,49.52,119600.0,38.8831,38.8909,38.7501,38.7501,119600.0
2014-01-23 14:00:00,49.53,49.6,49.47,49.47,146400.0,38.7579,38.8127,38.7109,38.7109,146400.0
2014-01-23 14:30:00,49.47,49.48,49.38,49.43,121300.0,38.7109,38.7188,38.6405,38.6796,121300.0
2014-01-23 15:00:00,49.43,49.51,49.33,49.39,258600.0,38.6796,38.7422,38.6014,38.6483,258600.0
2014-01-23 15:30:00,49.39,49.44,49.34,49.41,456000.0,38.6483,38.6875,38.6092,38.664,456000.0
2014-01-24 09:30:00,49.39,49.39,48.57,48.57,251500.0,38.6483,38.6483,38.0067,38.0067,251500.0
2014-01-24 10:00:00,48.57,48.82,48.36,48.48,485600.0,38.0067,38.2023,37.8423,37.9362,485600.0
2014-01-24 10:30:00,48.47,48.67,48.36,48.66,209200.0,37.9284,38.0849,37.8423,38.0771,209200.0
2014-01-24 11:00:00,48.64,48.81,48.5,48.59,177400.0,38.0615,38.1945,37.9519,38.0223,177400.0
2014-01-24 11:30:00,48.58,48.65,48.54,48.58,99800.0,38.0145,38.0693,37.9832,38.0145,99800.0
2014-01-24 12:00:00,48.58,48.6,48.49,48.55,101700.0,38.0145,38.0302,37.9441,37.991,101700.0
2014-01-24 12:30:00,48.57,48.58,48.4,48.52,62200.0,38.0067,38.0145,37.8736,37.9676,62200.0
2014-01-24 13:00:00,48.51,48.59,48.45,48.46,52200.0,37.9597,38.0223,37.9128,37.9206,52200.0
2014-01-24 13:30:00,48.46,48.51,48.38,48.39,87700.0,37.9206,37.9597,37.858,37.8658,87700.0
2014-01-24 14:00:00,48.39,48.41,48.32,48.33,125300.0,37.8658,37.8815,37.811,37.8189,125300.0
2014-01-24 14:30:00,48.33,48.43,48.33,48.36,59400.0,37.8189,37.8971,37.8189,37.8423,59400.0
2014-01-24 15:00:00,48.36,48.37,48.27,48.27,145000.0,37.8423,37.8502,37.7719,37.7719,145000.0
2014-01-24 15:30:00,48.27,48.32,48.21,48.26,329300.0,37.7719,37.811,37.725,37.7641,329300.0
2014-01-27 09:30:00,48.32,48.58,48.11,48.5,136800.0,37.811,38.0145,37.6467,37.9519,136800.0
2014-01-27 10:00:00,48.5,48.69,48.5,48.55,182700.0,37.9519,38.1006,37.9519,37.991,182700.0
2014-01-27 10:30:00,48.56,48.72,48.47,48.56,178500.0,37.9989,38.1241,37.9284,37.9989,178500.0
2014-01-27 11:00:00,48.56,48.62,48.47,48.55,129300.0,37.9989,38.0458,37.9284,37.991,129300.0
2014-01-27 11:30:00,48.54,48.54,48.39,48.42,71900.0,37.9832,37.9832,37.8658,37.8893,71900.0
2014-01-27 12:00:00,48.42,48.42,48.13,48.32,85200.0,37.8893,37.8893,37.6624,37.811,85200.0
2014-01-27 12:30:00,48.32,48.41,48.22,48.29,86100.0,37.811,37.8815,37.7328,37.7876,86100.0
2014-01-27 13:00:00,48.29,48.35,48.21,48.25,52900.0,37.7876,37.8345,37.725,37.7563,52900.0
2014-01-27 13:30:00,48.26,48.49,48.21,48.4,96800.0,37.7641,37.9441,37.725,37.8736,96800.0
2014-01-27 14:00:00,48.4,48.48,48.3,48.34,69900.0,37.8736,37.9362,37.7954,37.8267,69900.0
2014-01-27 14:30:00,48.34,48.44,48.3,48.41,86100.0,37.8267,37.9049,37.7954,37.8815,86100.0
2014-01-27 15:00:00,48.41,48.41,48.33,48.37,80200.0,37.8815,37.8815,37.8189,37.8502,80200.0
2014-01-27 15:30:00,48.37,48.43,48.19,48.19,300100.0,37.8502,37.8971,37.7093,37.7093,300100.0
2014-01-28 09:30:00,48.17,48.41,48.11,48.41,175800.0,37.6937,37.8815,37.6467,37.8815,175800.0
2014-01-28 10:00:00,48.41,48.73,48.41,48.73,169600.0,37.8815,38.1319,37.8815,38.1319,169600.0
2014-01-28 10:30:00,48.73,48.75,48.55,48.62,163500.0,38.1319,38.1475,37.991,38.0458,163500.0
2014-01-28 11:00:00,48.61,48.66,48.32,48.36,106200.0,38.038,38.0771,37.811,37.8423,106200.0
2014-01-28 11:30:00,48.36,48.4,48.25,48.26,67700.0,37.8423,37.8736,37.7563,37.7641,67700.0
2014-01-28 12:00:00,48.26,48.3,48.23,48.3,50500.0,37.7641,37.7954,37.7406,37.7954,50500.0
2014-01-28 12:30:00,48.31,48.35,48.25,48.32,40600.0,37.8032,37.8345,37.7563,37.811,40600.0
2014-01-28 13:00:00,48.33,48.34,48.23,48.24,55500.0,37.8189,37.8267,37.7406,37.7484,55500.0
2014-01-28 13:30:00,48.25,48.27,48.18,48.23,58400.0,37.7563,37.7719,37.7015,37.7406,58400.0
2014-01-28 14:00:00,48.23,48.37,48.2,48.36,46500.0,37.7406,37.8502,37.7171,37.8423,46500.0
2014-01-28 14:30:00,48.37,48.48,48.36,48.48,108200.0,37.8502,37.9362,37.8423,37.9362,108200.0
2014-01-28 15:00:00,48.48,48.52,48.45,48.51,87200.0,37.9362,37.9676,37.9128,37.9597,87200.0
2014-01-28 15:30:00,48.52,48.59,48.49,48.52,285300.0,37.9676,38.0223,37.9441,37.9676,285300.0
2014-01-29 09:30:00,48.32,48.78,48.1,48.62,112600.0,37.811,38.171,37.6389,38.0458,112600.0
2014-01-29 10:00:00,48.63,48.72,48.52,48.6,86900.0,38.0536,38.1241,37.9676,38.0302,86900.0
2014-01-29 10:30:00,48.6,48.79,48.53,48.78,117900.0,38.0302,38.1788,37.9754,38.171,117900.0
2014-01-29 11:00:00,48.78,48.85,48.75,48.8,88500.0,38.171,38.2258,38.1475,38.1867,88500.0
2014-01-29 11:30:00,48.8,48.82,48.62,48.7,66000.0,38.1867,38.2023,38.0458,38.1084,66000.0
2014-01-29 12:00:00,48.71,48.75,48.6,48.68,63600.0,38.1162,38.1475,38.0302,38.0928,63600.0
2014-01-29 12:30:00,48.68,48.69,48.57,48.65,44800.0,38.0928,38.1006,38.0067,38.0693,44800.0
2014-01-29 13:00:00,48.64,48.64,48.57,48.59,45200.0,38.0615,38.0615,38.0067,38.0223,45200.0
2014-01-29 13:30:00,48.59,48.76,48.57,48.76,111900.0,38.0223,38.1554,38.0067,38.1554,111900.0
2014-01-29 14:00:00,48.74,48.91,48.43,48.58,259900.0,38.1397,38.2727,37.8971,38.0145,259900.0
2014-01-29 14:30:00,48.58,48.72,48.37,48.4,174200.0,38.0145,38.1241,37.8502,37.8736,174200.0
2014-01-29 15:00:00,48.4,48.46,48.27,48.31,204800.0,37.8736,37.9206,37.7719,37.8032,204800.0
2014-01-29 15:30:00,48.31,48.39,48.25,48.27,344400.0,37.8032,37.8658,37.7563,37.7719,344400.0
2014-01-30 09:30:00,48.87,48.9,48.42,48.59,94500.0,38.2414,38.2649,37.8893,38.0223,94500.0
2014-01-30 10:00:00,48.59,48.75,48.53,48.67,83300.0,38.0223,38.1475,37.9754,38.0849,83300.0
2014-01-30 10:30:00,48.67,48.78,48.59,48.63,80000.0,38.0849,38.171,38.0223,38.0536,80000.0
2014-01-30 11:00:00,48.64,48.64,48.52,48.58,79900.0,38.0615,38.0615,37.9676,38.0145,79900.0
2014-01-30 11:30:00,48.57,48.89,48.57,48.88,67500.0,38.0067,38.2571,38.0067,38.2493,67500.0
2014-01-30 12:00:00,48.88,48.97,48.84,48.95,82200.0,38.2493,38.3197,38.218,38.304,82200.0
2014-01-30 12:30:00,48.94,49.12,48.94,49.02,84800.0,38.2962,38.4371,38.2962,38.3588,84800.0
2014-01-30 13:00:00,49.01,49.02,48.91,48.91,40900.0,38.351,38.3588,38.2727,38.2727,40900.0
2014-01-30 13:30:00,48.92,48.94,48.82,48.84,64900.0,38.2806,38.2962,38.2023,38.218,64900.0
2014-01-30 14:00:00,48.83,48.92,48.78,48.91,55300.0,38.2101,38.2806,38.171,38.2727,55300.0
2014-01-30 14:30:00,48.91,48.95,48.84,48.88,68400.0,38.2727,38.304,38.218,38.2493,68400.0
2014-01-30 15:00:00,48.88,49.0,48.88,48.93,87400.0,38.2493,38.3432,38.2493,38.2884,87400.0
2014-01-30 15:30:00,48.94,48.95,48.85,48.87,263200.0,38.2962,38.304,38.2258,38.2414,263200.0
2014-01-31 09:30:00,48.34,48.46,48.07,48.24,155300.0,37.8267,37.9206,37.6154,37.7484,155300.0
2014-01-31 10:00:00,48.25,48.51,48.23,48.41,117000.0,37.7563,37.9597,37.7406,37.8815,117000.0
2014-01-31 10:30:00,48.42,48.56,48.34,48.52,81600.0,37.8893,37.9989,37.8267,37.9676,81600.0
2014-01-31 11:00:00,48.53,48.73,48.49,48.69,97100.0,37.9754,38.1319,37.9441,38.1006,97100.0
2014-01-31 11:30:00,48.68,48.71,48.51,48.58,66900.0,38.0928,38.1162,37.9597,38.0145,66900.0
2014-01-31 12:00:00,48.59,48.62,48.49,48.52,82900.0,38.0223,38.0458,37.9441,37.9676,82900.0
2014-01-31 12:30:00,48.53,48.54,48.36,48.45,112300.0,37.9754,37.9832,37.8423,37.9128,112300.0
2014-01-31 13:00:00,48.45,48.52,48.34,48.38,82400.0,37.9128,37.9676,37.8267,37.858,82400.0
2014-01-31 13:30:00,48.4,48.48,48.35,48.47,58700.0,37.8736,37.9362,37.8345,37.9284,58700.0
2014-01-31 14:00:00,48.47,48.53,48.39,48.45,92100.0,37.9284,37.9754,37.8658,37.9128,92100.0
2014-01-31 14:30:00,48.45,48.49,48.4,48.41,116000.0,37.9128,37.9441,37.8736,37.8815,116000.0
2014-01-31 15:00:00,48.41,48.41,48.23,48.27,163200.0,37.8815,37.8815,37.7406,37.7719,163200.0
2014-01-31 15:30:00,48.28,48.31,48.24,48.27,329900.0,37.7797,37.8032,37.7484,37.7719,329900.0
2014-02-03 09:30:00,48.23,48.35,47.89,48.03,211500.0,37.7406,37.8345,37.4746,37.5841,211500.0
2014-02-03 10:00:00,48.02,48.02,47.8,47.93,272000.0,37.5763,37.5763,37.4041,37.5059,272000.0
2014-02-03 10:30:00,47.92,47.99,47.75,47.77,152100.0,37.498,37.5528,37.365,37.3807,152100.0
2014-02-03 11:00:00,47.77,47.8,47.68,47.76,121500.0,37.3807,37.4041,37.3102,37.3728,121500.0
2014-02-03 11:30:00,47.76,47.83,47.53,47.55,244600.0,37.3728,37.4276,37.1929,37.2085,244600.0
2014-02-03 12:00:00,47.55,47.66,47.48,47.61,120900.0,37.2085,37.2946,37.1537,37.2555,120900.0
2014-02-03 12:30:00,47.6,47.68,47.5,47.5,92800.0,37.2476,37.3102,37.1694,37.1694,92800.0
2014-02-03 13:00:00,47.51,47.55,47.24,47.29,163400.0,37.1772,37.2085,36.9659,37.0051,163400.0
2014-02-03 13:30:00,47.27,47.36,47.22,47.22,136400.0,36.9894,37.0598,36.9503,36.9503,136400.0
2014-02-03 14:00:00,47.21,47.28,47.17,47.23,189100.0,36.9425,36.9972,36.9112,36.9581,189100.0
2014-02-03 14:30:00,47.23,47.25,47.18,47.23,202000.0,36.9581,36.9738,36.919,36.9581,202000.0
2014-02-03 15:00:00,47.23,47.28,47.17,47.28,152100.0,36.9581,36.9972,36.9112,36.9972,152100.0
2014-02-03 15:30:00,47.28,47.3,47.14,47.27,361300.0,36.9972,37.0129,36.8877,36.9894,361300.0
2014-02-04 09:30:00,47.7,47.7,47.23,47.63,276400.0,37.3259,37.3259,36.9581,37.2711,276400.0
2014-02-04 10:00:00,47.64,47.66,47.38,47.46,279400.0,37.2789,37.2946,37.0755,37.1381,279400.0
2014-02-04 10:30:00,47.46,47.5,47.39,47.4,128800.0,37.1381,37.1694,37.0833,37.0911,128800.0
2014-02-04 11:00:00,47.39,47.54,47.38,47.4,124300.0,37.0833,37.2007,37.0755,37.0911,124300.0
2014-02-04 11:30:00,47.41,47.58,47.38,47.58,92800.0,37.099,37.232,37.0755,37.232,92800.0
2014-02-04 12:00:00,47.58,47.66,47.49,47.52,87300.0,37.232,37.2946,37.1616,37.185,87300.0
2014-02-04 12:30:00,47.51,47.58,47.48,47.56,59300.0,37.1772,37.232,37.1537,37.2163,59300.0
2014-02-04 13:00:00,47.56,47.63,47.54,47.59,73900.0,37.2163,37.2711,37.2007,37.2398,73900.0
2014-02-04 13:30:00,47.58,47.6,47.51,47.53,116000.0,37.232,37.2476,37.1772,37.1929,116000.0
2014-02-04 14:00:00,47.54,47.6,47.52,47.59,80700.0,37.2007,37.2476,37.185,37.2398,80700.0
2014-02-04 14:30:00,47.59,47.66,47.57,47.65,145200.0,37.2398,37.2946,37.2242,37.2868,145200.0
2014-02-04 15:00:00,47.65,47.67,47.53,47.54,205400.0,37.2868,37.3024,37.1929,37.2007,205400.0
2014-02-04 15:30:00,47.54,47.75,47.49,47.68,349300.0,37.2007,37.365,37.1616,37.3102,349300.0
2014-02-05 09:30:00,47.36,47.58,47.32,47.49,107600.0,37.0598,37.232,37.0285,37.1616,107600.0
2014-02-05 10:00:00,47.49,47.69,47.27,47.28,290700.0,37.1616,37.3181,36.9894,36.9972,290700.0
2014-02-05 10:30:00,47.29,47.44,47.29,47.41,229000.0,37.0051,37.1224,37.0051,37.099,229000.0
2014-02-05 11:00:00,47.4,47.45,47.34,47.4,210300.0,37.0911,37.1303,37.0442,37.0911,210300.0
2014-02-05 11:30:00,47.4,47.61,47.35,47.58,68200.0,37.0911,37.2555,37.052,37.232,68200.0
2014-02-05 12:00:00,47.58,47.66,47.51,47.6,50900.0,37.232,37.2946,37.1772,37.2476,50900.0
2014-02-05 12:30:00,47.6,47.78,47.6,47.78,71700.0,37.2476,37.3885,37.2476,37.3885,71700.0
2014-02-05 13:00:00,47.79,48.01,47.79,47.96,96900.0,37.3963,37.5685,37.3963,37.5293,96900.0
2014-02-05 13:30:00,47.96,47.98,47.88,47.89,89600.0,37.5293,37.545,37.4667,37.4746,89600.0
2014-02-05 14:00:00,47.88,47.92,47.77,47.83,45800.0,37.4667,37.498,37.3807,37.4276,45800.0
2014-02-05 14:30:00,47.83,47.85,47.72,47.81,121500.0,37.4276,37.4433,37.3415,37.412,121500.0
2014-02-05 15:00:00,47.8,47.9,47.79,47.9,211400.0,37.4041,37.4824,37.3963,37.4824,211400.0
2014-02-05 15:30:00,47.9,47.94,47.81,47.84,401000.0,37.4824,37.5137,37.412,37.4354,401000.0
2014-02-06 09:30:00,48.01,48.27,47.86,48.26,87600.0,37.5685,37.7719,37.4511,37.7641,87600.0
2014-02-06 10:00:00,48.25,48.39,48.13,48.39,117500.0,37.7563,37.8658,37.6624,37.8658,117500.0
2014-02-06 10:30:00,48.38,48.59,48.38,48.57,144900.0,37.858,38.0223,37.858,38.0067,144900.0
2014-02-06 11:00:00,48.57,48.68,48.5,48.5,104200.0,38.0067,38.0928,37.9519,37.9519,104200.0
2014-02-06 11:30:00,48.51,48.56,48.43,48.51,136900.0,37.9597,37.9989,37.8971,37.9597,136900.0
2014-02-06 12:00:00,48.5,48.57,48.48,48.53,90300.0,37.9519,38.0067,37.9362,37.9754,90300.0
2014-02-06 12:30:00,48.54,48.61,48.5,48.6,68400.0,37.9832,38.038,37.9519,38.0302,68400.0
2014-02-06 13:00:00,48.6,48.61,48.49,48.49,47100.0,38.0302,38.038,37.9441,37.9441,47100.0
2014-02-06 13:30:00,48.49,48.5,48.44,48.47,52000.0,37.9441,37.9519,37.9049,37.9284,52000.0
2014-02-06 14:00:00,48.47,48.48,48.42,48.43,123100.0,37.9284,37.9362,37.8893,37.8971,123100.0
2014-02-06 14:30:00,48.43,48.44,48.38,48.4,99400.0,37.8971,37.9049,37.858,37.8736,99400.0
2014-02-06 15:00:00,48.4,48.41,48.29,48.3,141100.0,37.8736,37.8815,37.7876,37.7954,141100.0
2014-02-06 15:30:00,48.3,48.38,48.25,48.35,288800.0,37.7954,37.858,37.7563,37.8345,288800.0
2014-02-07 09:30:00,48.58,48.69,48.26,48.55,176500.0,38.0145,38.1006,37.7641,37.991,176500.0
2014-02-07 10:00:00,48.55,48.55,48.36,48.43,166100.0,37.991,37.991,37.8423,37.8971,166100.0
2014-02-07 10:30:00,48.42,48.52,48.34,48.51,103500.0,37.8893,37.9676,37.8267,37.9597,103500.0
2014-02-07 11:00:00,48.53,48.58,48.43,48.47,85500.0,37.9754,38.0145,37.8971,37.9284,85500.0
2014-02-07 11:30:00,48.48,48.67,48.48,48.66,61600.0,37.9362,38.0849,37.9362,38.0771,61600.0
2014-02-07 12:00:00,48.66,48.7,48.61,48.67,48000.0,38.0771,38.1084,38.038,38.0849,48000.0
2014-02-07 12:30:00,48.69,48.71,48.67,48.69,76000.0,38.1006,38.1162,38.0849,38.1006,76000.0
2014-02-07 13:00:00,48.7,48.73,48.65,48.7,58400.0,38.1084,38.1319,38.0693,38.1084,58400.0
2014-02-07 13:30:00,48.7,48.72,48.66,48.7,97600.0,38.1084,38.1241,38.0771,38.1084,97600.0
2014-02-07 14:00:00,48.7,48.77,48.68,48.76,113100.0,38.1084,38.1632,38.0928,38.1554,113100.0
2014-02-07 14:30:00,48.76,48.8,48.72,48.8,108900.0,38.1554,38.1867,38.1241,38.1867,108900.0
2014-02-07 15:00:00,48.81,48.89,48.79,48.89,84600.0,38.1945,38.2571,38.1788,38.2571,84600.0
2014-02-07 15:30:00,48.89,48.97,48.87,48.97,274300.0,38.2571,38.3197,38.2414,38.3197,274300.0
2014-02-10 09:30:00,48.78,49.11,48.75,49.08,140100.0,38.171,38.4292,38.1475,38.4058,140100.0
2014-02-10 10:00:00,49.09,49.16,49.0,49.14,85200.0,38.4136,38.4684,38.3432,38.4527,85200.0
2014-02-10 10:30:00,49.15,49.21,49.04,49.09,76400.0,38.4605,38.5075,38.3745,38.4136,76400.0
2014-02-10 11:00:00,49.08,49.27,49.05,49.24,54900.0,38.4058,38.5544,38.3823,38.531,54900.0
2014-02-10 11:30:00,49.25,49.25,49.14,49.21,72300.0,38.5388,38.5388,38.4527,38.5075,72300.0
2014-02-10 12:00:00,49.2,49.27,49.16,49.2,42600.0,38.4997,38.5544,38.4684,38.4997,42600.0
2014-02-10 12:30:00,49.2,49.26,49.17,49.21,48700.0,38.4997,38.5466,38.4762,38.5075,48700.0
2014-02-10 13:00:00,49.2,49.2,49.12,49.17,42300.0,38.4997,38.4997,38.4371,38.4762,42300.0
2014-02-10 13:30:00,49.16,49.23,49.11,49.23,61700.0,38.4684,38.5231,38.4292,38.5231,61700.0
2014-02-10 14:00:00,49.23,49.3,49.21,49.28,53000.0,38.5231,38.5779,38.5075,38.5623,53000.0
2014-02-10 14:30:00,49.28,49.32,49.23,49.28,58200.0,38.5623,38.5936,38.5231,38.5623,58200.0
2014-02-10 15:00:00,49.28,49.3,49.17,49.23,70000.0,38.5623,38.5779,38.4762,38.5231,70000.0
2014-02-10 15:30:00,49.23,49.26,49.15,49.23,336300.0,38.5231,38.5466,38.4605,38.5231,336300.0
2014-02-11 09:30:00,49.31,49.49,49.19,49.33,111400.0,38.5857,38.7266,38.4918,38.6014,111400.0
2014-02-11 10:00:00,49.35,49.6,49.31,49.56,76600.0,38.617,38.8127,38.5857,38.7814,76600.0
2014-02-11 10:30:00,49.58,49.61,49.41,49.41,67400.0,38.797,38.8205,38.664,38.664,67400.0
2014-02-11 11:00:00,49.42,49.48,49.36,49.43,72700.0,38.6718,38.7188,38.6249,38.6796,72700.0
2014-02-11 11:30:00,49.43,49.52,49.4,49.51,51700.0,38.6796,38.7501,38.6562,38.7422,51700.0
2014-02-11 12:00:00,49.51,49.53,49.47,49.51,56100.0,38.7422,38.7579,38.7109,38.7422,56100.0
2014-02-11 12:30:00,49.51,49.58,49.48,49.58,27700.0,38.7422,38.797,38.7188,38.797,27700.0
2014-02-11 13:00:00,49.58,49.7,49.58,49.66,59300.0,38.797,38.8909,38.797,38.8596,59300.0
2014-02-11 13:30:00,49.66,49.71,49.64,49.7,46000.0,38.8596,38.8987,38.844,38.8909,46000.0
2014-02-11 14:00:00,49.71,49.79,49.67,49.76,54200.0,38.8987,38.9613,38.8674,38.9379,54200.0
2014-02-11 14:30:00,49.75,49.81,49.74,49.79,44100.0,38.93,38.977,38.9222,38.9613,44100.0
2014-02-11 15:00:00,49.8,49.89,49.79,49.82,68100.0,38.9692,39.0396,38.9613,38.9848,68100.0
2014-02-11 15:30:00,49.83,49.84,49.75,49.76,173000.0,38.9926,39.0005,38.93,38.9379,173000.0
2014-02-12 09:30:00,49.96,50.11,49.72,50.09,160400.0,39.0944,39.2117,38.9066,39.1961,160400.0
2014-02-12 10:00:00,50.1,50.19,50.08,50.11,104300.0,39.2039,39.2743,39.1883,39.2117,104300.0
2014-02-12 10:30:00,50.1,50.17,49.94,49.96,74700.0,39.2039,39.2587,39.0787,39.0944,74700.0
2014-02-12 11:00:00,49.96,50.0,49.84,49.85,70800.0,39.0944,39.1257,39.0005,39.0083,70800.0
2014-02-12 11:30:00,49.85,49.89,49.78,49.88,79100.0,39.0083,39.0396,38.9535,39.0318,79100.0
2014-02-12 12:00:00,49.89,49.98,49.86,49.96,78700.0,39.0396,39.11,39.0161,39.0944,78700.0
2014-02-12 12:30:00,49.95,49.98,49.89,49.94,76100.0,39.0865,39.11,39.0396,39.0787,76100.0
2014-02-12 13:00:00,49.93,49.96,49.89,49.95,115900.0,39.0709,39.0944,39.0396,39.0865,115900.0
2014-02-12 13:30:00,49.94,49.99,49.89,49.92,116400.0,39.0787,39.1178,39.0396,39.0631,116400.0
2014-02-12 14:00:00,49.93,49.94,49.86,49.9,163400.0,39.0709,39.0787,39.0161,39.0474,163400.0
2014-02-12 14:30:00,49.89,49.92,49.85,49.91,97600.0,39.0396,39.0631,39.0083,39.0552,97600.0
2014-02-12 15:00:00,49.91,49.96,49.88,49.91,125400.0,39.0552,39.0944,39.0318,39.0552,125400.0
2014-02-12 15:30:00,49.92,49.94,49.87,49.89,299200.0,39.0631,39.0787,39.0239,39.0396,299200.0
2014-02-13 09:30:00,49.69,50.22,49.63,50.22,127300.0,38.8831,39.2978,38.8361,39.2978,127300.0
2014-02-13 10:00:00,50.22,50.48,50.19,50.39,156400.0,39.2978,39.5013,39.2743,39.4309,156400.0
2014-02-13 10:30:00,50.38,50.58,50.35,50.58,110700.0,39.423,39.5795,39.3995,39.5795,110700.0
2014-02-13 11:00:00,50.58,50.67,50.54,50.58,164800.0,39.5795,39.65,39.5482,39.5795,164800.0
2014-02-13 11:30:00,50.58,50.67,50.48,50.48,171900.0,39.5795,39.65,39.5013,39.5013,171900.0
2014-02-13 12:00:00,50.49,50.52,50.45,50.5,79500.0,39.5091,39.5326,39.4778,39.5169,79500.0
2014-02-13 12:30:00,50.49,50.52,50.46,50.47,95800.0,39.5091,39.5326,39.4856,39.4935,95800.0
2014-02-13 13:00:00,50.5,50.65,50.49,50.63,98500.0,39.5169,39.6343,39.5091,39.6187,98500.0
2014-02-13 13:30:00,50.63,50.63,50.51,50.61,92400.0,39.6187,39.6187,39.5248,39.603,92400.0
2014-02-13 14:00:00,50.62,50.68,50.56,50.57,94300.0,39.6108,39.6578,39.5639,39.5717,94300.0
2014-02-13 14:30:00,50.56,50.69,50.52,50.65,162100.0,39.5639,39.6656,39.5326,39.6343,162100.0
2014-02-13 15:00:00,50.65,50.65,50.58,50.61,119600.0,39.6343,39.6343,39.5795,39.603,119600.0
2014-02-13 15:30:00,50.62,50.7,50.61,50.68,289800.0,39.6108,39.6734,39.603,39.6578,289800.0
2014-02-14 09:30:00,50.42,50.61,50.27,50.35,212000.0,39.4543,39.603,39.3369,39.3995,212000.0
2014-02-14 10:00:00,50.37,50.61,50.28,50.6,286100.0,39.4152,39.603,39.3448,39.5952,286100.0
2014-02-14 10:30:00,50.59,50.62,50.52,50.52,85800.0,39.5874,39.6108,39.5326,39.5326,85800.0
2014-02-14 11:00:00,50.52,50.7,50.52,50.69,85900.0,39.5326,39.6734,39.5326,39.6656,85900.0
2014-02-14 11:30:00,50.69,50.9,50.69,50.87,121700.0,39.6656,39.8299,39.6656,39.8065,121700.0
2014-02-14 12:00:00,50.88,50.9,50.83,50.87,42600.0,39.8143,39.8299,39.7752,39.8065,42600.0
2014-02-14 12:30:00,50.87,50.98,50.86,50.96,81700.0,39.8065,39.8925,39.7986,39.8769,81700.0
2014-02-14 13:00:00,50.95,50.99,50.94,50.98,89800.0,39.8691,39.9004,39.8612,39.8925,89800.0
2014-02-14 13:30:00,50.98,50.99,50.92,50.93,78000.0,39.8925,39.9004,39.8456,39.8534,78000.0
2014-02-14 14:00:00,50.94,50.97,50.89,50.9,102400.0,39.8612,39.8847,39.8221,39.8299,102400.0
2014-02-14 14:30:00,50.9,50.92,50.82,50.84,105600.0,39.8299,39.8456,39.7673,39.783,105600.0
2014-02-14 15:00:00,50.85,50.88,50.75,50.77,198700.0,39.7908,39.8143,39.7126,39.7282,198700.0
2014-02-14 15:30:00,50.77,50.83,50.74,50.76,421600.0,39.7282,39.7752,39.7047,39.7204,421600.0
2014-02-18 09:30:00,50.74,51.26,50.44,51.21,528100.0,39.7047,40.1116,39.47,40.0725,528100.0
2014-02-18 10:00:00,51.2,51.28,50.94,51.27,363100.0,40.0647,40.1273,39.8612,40.1195,363100.0
2014-02-18 10:30:00,51.27,51.34,51.08,51.1,220200.0,40.1195,40.1742,39.9708,39.9864,220200.0
2014-02-18 11:00:00,51.11,51.11,50.93,51.06,179000.0,39.9943,39.9943,39.8534,39.9551,179000.0
2014-02-18 11:30:00,51.06,51.07,50.95,50.95,256300.0,39.9551,39.963,39.8691,39.8691,256300.0
2014-02-18 12:00:00,50.95,51.0,50.95,50.96,86600.0,39.8691,39.9082,39.8691,39.8769,86600.0
2014-02-18 12:30:00,50.95,51.05,50.94,51.01,121800.0,39.8691,39.9473,39.8612,39.916,121800.0
2014-02-18 13:00:00,51.01,51.01,50.94,50.96,139800.0,39.916,39.916,39.8612,39.8769,139800.0
2014-02-18 13:30:00,50.95,51.02,50.95,51.02,152100.0,39.8691,39.9238,39.8691,39.9238,152100.0
2014-02-18 14:00:00,51.02,51.06,50.99,51.02,274900.0,39.9238,39.9551,39.9004,39.9238,274900.0
2014-02-18 14:30:00,51.02,51.03,50.92,50.94,228900.0,39.9238,39.9317,39.8456,39.8612,228900.0
2014-02-18 15:00:00,50.95,51.1,50.94,51.08,199400.0,39.8691,39.9864,39.8612,39.9708,199400.0
2014-02-18 15:30:00,51.09,51.34,51.07,51.22,616600.0,39.9786,40.1742,39.963,40.0803,616600.0
2014-02-19 09:30:00,51.9,52.33,51.41,52.29,899300.0,40.6124,40.9489,40.229,40.9176,899300.0
2014-02-19 10:00:00,52.28,52.38,52.18,52.33,307400.0,40.9098,40.9881,40.8315,40.9489,307400.0
2014-02-19 10:30:00,52.32,52.33,52.02,52.15,354200.0,40.9411,40.9489,40.7063,40.8081,354200.0
2014-02-19 11:00:00,52.15,52.17,52.09,52.16,161000.0,40.8081,40.8237,40.7611,40.8159,161000.0
2014-02-19 11:30:00,52.16,52.2,52.02,52.04,308300.0,40.8159,40.8472,40.7063,40.722,308300.0
2014-02-19 12:00:00,52.03,52.03,51.81,51.94,319400.0,40.7142,40.7142,40.542,40.6437,319400.0
2014-02-19 12:30:00,51.95,52.03,51.93,51.95,148000.0,40.6516,40.7142,40.6359,40.6516,148000.0
2014-02-19 13:00:00,51.96,52.0,51.9,51.96,158100.0,40.6594,40.6907,40.6124,40.6594,158100.0
2014-02-19 13:30:00,51.96,52.02,51.77,51.77,103400.0,40.6594,40.7063,40.5107,40.5107,103400.0
2014-02-19 14:00:00,51.76,51.95,51.68,51.9,249200.0,40.5029,40.6516,40.4403,40.6124,249200.0
2014-02-19 14:30:00,51.9,51.9,51.61,51.65,155400.0,40.6124,40.6124,40.3855,40.4168,155400.0
2014-02-19 15:00:00,51.65,51.74,51.5,51.61,150000.0,40.4168,40.4872,40.2994,40.3855,150000.0
2014-02-19 15:30:00,51.61,51.67,51.46,51.57,372800.0,40.3855,40.4325,40.2681,40.3542,372800.0
2014-02-20 09:30:00,51.72,51.87,51.47,51.47,152400.0,40.4716,40.589,40.276,40.276,152400.0
2014-02-20 10:00:00,51.55,51.55,51.37,51.51,162300.0,40.3386,40.3386,40.1977,40.3073,162300.0
2014-02-20 10:30:00,51.51,51.6,51.3,51.32,164200.0,40.3073,40.3777,40.1429,40.1586,164200.0
2014-02-20 11:00:00,51.33,51.33,51.19,51.22,195600.0,40.1664,40.1664,40.0569,40.0803,195600.0
2014-02-20 11:30:00,51.23,51.25,51.05,51.06,239000.0,40.0882,40.1038,39.9473,39.9551,239000.0
2014-02-20 12:00:00,51.07,51.31,51.01,51.3,275800.0,39.963,40.1508,39.916,40.1429,275800.0
2014-02-20 12:30:00,51.3,51.39,51.27,51.36,185100.0,40.1429,40.2134,40.1195,40.1899,185100.0
2014-02-20 13:00:00,51.36,51.4,51.26,51.35,94900.0,40.1899,40.2212,40.1116,40.1821,94900.0
2014-02-20 13:30:00,51.35,51.39,51.17,51.18,163600.0,40.1821,40.2134,40.0412,40.049,163600.0
2014-02-20 14:00:00,51.17,51.41,51.17,51.3,195500.0,40.0412,40.229,40.0412,40.1429,195500.0
2014-02-20 14:30:00,51.3,51.34,51.12,51.23,206300.0,40.1429,40.1742,40.0021,40.0882,206300.0
2014-02-20 15:00:00,51.23,51.48,51.21,51.46,334800.0,40.0882,40.2838,40.0725,40.2681,334800.0
2014-02-20 15:30:00,51.46,51.6,51.4,51.4,718300.0,40.2681,40.3777,40.2212,40.2212,718300.0
2014-02-21 09:30:00,51.35,51.48,51.14,51.37,369200.0,40.1821,40.2838,40.0177,40.1977,369200.0
2014-02-21 10:00:00,51.39,51.45,51.32,51.32,140000.0,40.2134,40.2603,40.1586,40.1586,140000.0
2014-02-21 10:30:00,51.32,51.58,51.32,51.48,91800.0,40.1586,40.362,40.1586,40.2838,91800.0
2014-02-21 11:00:00,51.48,51.59,51.42,51.59,191300.0,40.2838,40.3699,40.2368,40.3699,191300.0
2014-02-21 11:30:00,51.59,51.6,51.46,51.47,58000.0,40.3699,40.3777,40.2681,40.276,58000.0
2014-02-21 12:00:00,51.48,51.57,51.48,51.55,58900.0,40.2838,40.3542,40.2838,40.3386,58900.0
2014-02-21 12:30:00,51.56,51.56,51.43,51.46,39800.0,40.3464,40.3464,40.2447,40.2681,39800.0
2014-02-21 13:00:00,51.46,51.53,51.39,51.48,89100.0,40.2681,40.3229,40.2134,40.2838,89100.0
2014-02-21 13:30:00,51.49,51.5,51.3,51.4,121400.0,40.2916,40.2994,40.1429,40.2212,121400.0
2014-02-21 14:00:00,51.4,51.4,51.2,51.2,63700.0,40.2212,40.2212,40.0647,40.0647,63700.0
2014-02-21 14:30:00,51.2,51.2,51.09,51.17,94200.0,40.0647,40.0647,39.9786,40.0412,94200.0
2014-02-21 15:00:00,51.17,51.28,51.15,51.23,126700.0,40.0412,40.1273,40.0256,40.0882,126700.0
2014-02-21 15:30:00,51.23,51.24,51.1,51.12,235500.0,40.0882,40.096,39.9864,40.0021,235500.0
2014-02-24 09:30:00,51.29,51.55,51.2,51.53,89400.0,40.1351,40.3386,40.0647,40.3229,89400.0
2014-02-24 10:00:00,51.55,51.6,51.45,51.5,79200.0,40.3386,40.3777,40.2603,40.2994,79200.0
2014-02-24 10:30:00,51.5,51.61,51.31,51.31,165500.0,40.2994,40.3855,40.1508,40.1508,165500.0
2014-02-24 11:00:00,51.31,51.42,51.29,51.42,112200.0,40.1508,40.2368,40.1351,40.2368,112200.0
2014-02-24 11:30:00,51.43,51.51,51.42,51.47,55300.0,40.2447,40.3073,40.2368,40.276,55300.0
2014-02-24 12:00:00,51.47,51.48,51.35,51.35,132700.0,40.276,40.2838,40.1821,40.1821,132700.0
2014-02-24 12:30:00,51.35,51.35,51.19,51.24,98900.0,40.1821,40.1821,40.0569,40.096,98900.0
2014-02-24 13:00:00,51.23,51.24,51.15,51.15,70100.0,40.0882,40.096,40.0256,40.0256,70100.0
2014-02-24 13:30:00,51.14,51.22,51.11,51.21,102800.0,40.0177,40.0803,39.9943,40.0725,102800.0
2014-02-24 14:00:00,51.21,51.3,51.21,51.3,97600.0,40.0725,40.1429,40.0725,40.1429,97600.0
2014-02-24 14:30:00,51.3,51.31,51.16,51.16,120400.0,40.1429,40.1508,40.0334,40.0334,120400.0
2014-02-24 15:00:00,51.16,51.17,51.04,51.05,119400.0,40.0334,40.0412,39.9395,39.9473,119400.0
2014-02-24 15:30:00,51.05,51.09,50.95,50.96,343300.0,39.9473,39.9786,39.8691,39.8769,343300.0
2014-02-25 09:30:00,50.99,51.04,50.51,50.53,116200.0,39.9004,39.9395,39.5248,39.5404,116200.0
2014-02-25 10:00:00,50.53,50.72,50.49,50.65,366000.0,39.5404,39.6891,39.5091,39.6343,366000.0
2014-02-25 10:30:00,50.64,50.77,50.57,50.72,110600.0,39.6265,39.7282,39.5717,39.6891,110600.0
2014-02-25 11:00:00,50.73,51.03,50.69,50.97,148200.0,39.6969,39.9317,39.6656,39.8847,148200.0
2014-02-25 11:30:00,50.98,51.0,50.74,50.74,85100.0,39.8925,39.9082,39.7047,39.7047,85100.0
2014-02-25 12:00:00,50.74,50.78,50.61,50.71,176600.0,39.7047,39.736,39.603,39.6813,176600.0
2014-02-25 12:30:00,50.72,50.78,50.65,50.76,116600.0,39.6891,39.736,39.6343,39.7204,116600.0
2014-02-25 13:00:00,50.76,50.83,50.65,50.65,125600.0,39.7204,39.7752,39.6343,39.6343,125600.0
2014-02-25 13:30:00,50.66,50.73,50.65,50.69,59100.0,39.6421,39.6969,39.6343,39.6656,59100.0
2014-02-25 14:00:00,50.69,50.75,50.65,50.72,91100.0,39.6656,39.7126,39.6343,39.6891,91100.0
2014-02-25 14:30:00,50.72,50.78,50.7,50.76,114100.0,39.6891,39.736,39.6734,39.7204,114100.0
2014-02-25 15:00:00,50.76,50.81,50.69,50.7,91000.0,39.7204,39.7595,39.6656,39.6734,91000.0
2014-02-25 15:30:00,50.7,50.82,50.7,50.81,265900.0,39.6734,39.7673,39.6734,39.7595,265900.0
2014-02-26 09:30:00,50.56,51.03,50.55,50.76,167000.0,39.8518,40.2223,39.8439,40.0095,167000.0
2014-02-26 10:00:00,50.78,51.32,50.76,51.32,157900.0,40.0252,40.4509,40.0095,40.4509,157900.0
2014-02-26 10:30:00,51.32,51.36,51.04,51.06,129400.0,40.4509,40.4824,40.2302,40.2459,129400.0
2014-02-26 11:00:00,51.07,51.15,51.0,51.12,85700.0,40.2538,40.3169,40.1986,40.2932,85700.0
2014-02-26 11:30:00,51.13,51.15,51.01,51.04,93600.0,40.3011,40.3169,40.2065,40.2302,93600.0
2014-02-26 12:00:00,51.03,51.06,51.0,51.03,54600.0,40.2223,40.2459,40.1986,40.2223,54600.0
2014-02-26 12:30:00,51.04,51.17,51.03,51.14,63700.0,40.2302,40.3326,40.2223,40.309,63700.0
2014-02-26 13:00:00,51.14,51.14,51.04,51.07,53400.0,40.309,40.309,40.2302,40.2538,53400.0
2014-02-26 13:30:00,51.07,51.08,50.94,50.95,57600.0,40.2538,40.2617,40.1513,40.1592,57600.0
2014-02-26 14:00:00,50.96,50.97,50.77,50.77,102900.0,40.1671,40.175,40.0173,40.0173,102900.0
2014-02-26 14:30:00,50.77,50.84,50.72,50.83,126400.0,40.0173,40.0725,39.9779,40.0646,126400.0
2014-02-26 15:00:00,50.83,50.86,50.73,50.76,117100.0,40.0646,40.0883,39.9858,40.0095,117100.0
2014-02-26 15:30:00,50.77,50.88,50.76,50.85,147300.0,40.0173,40.104,40.0095,40.0804,147300.0
2014-02-27 09:30:00,50.81,51.2,50.77,51.02,148900.0,40.0489,40.3563,40.0173,40.2144,148900.0
2014-02-27 10:00:00,51.02,51.07,50.75,50.85,72700.0,40.2144,40.2538,40.0016,40.0804,72700.0
2014-02-27 10:30:00,50.85,50.99,50.84,50.95,79300.0,40.0804,40.1907,40.0725,40.1592,79300.0
2014-02-27 11:00:00,50.95,51.03,50.91,50.97,59300.0,40.1592,40.2223,40.1277,40.175,59300.0
2014-02-27 11:30:00,50.97,50.97,50.83,50.83,73200.0,40.175,40.175,40.0646,40.0646,73200.0
2014-02-27 12:00:00,50.85,50.92,50.79,50.9,58700.0,40.0804,40.1356,40.0331,40.1198,58700.0
2014-02-27 12:30:00,50.9,50.9,50.82,50.86,57300.0,40.1198,40.1198,40.0567,40.0883,57300.0
2014-02-27 13:00:00,50.85,50.91,50.83,50.91,62900.0,40.0804,40.1277,40.0646,40.1277,62900.0
2014-02-27 13:30:00,50.9,50.98,50.88,50.95,49500.0,40.1198,40.1829,40.104,40.1592,49500.0
2014-02-27 14:00:00,50.95,51.0,50.87,50.87,53300.0,40.1592,40.1986,40.0962,40.0962,53300.0
2014-02-27 14:30:00,50.88,50.9,50.84,50.88,59800.0,40.104,40.1198,40.0725,40.104,59800.0
2014-02-27 15:00:00,50.89,50.98,50.86,50.96,90400.0,40.1119,40.1829,40.0883,40.1671,90400.0
2014-02-27 15:30:00,50.96,51.04,50.88,51.02,218200.0,40.1671,40.2302,40.104,40.2144,218200.0
2014-02-28 09:30:00,51.15,51.15,50.66,50.85,204500.0,40.3169,40.3169,39.9306,40.0804,204500.0
2014-02-28 10:00:00,50.85,50.99,50.83,50.85,195100.0,40.0804,40.1907,40.0646,40.0804,195100.0
2014-02-28 10:30:00,50.85,50.93,50.8,50.85,111700.0,40.0804,40.1435,40.041,40.0804,111700.0
2014-02-28 11:00:00,50.85,50.92,50.8,50.88,73700.0,40.0804,40.1356,40.041,40.104,73700.0
2014-02-28 11:30:00,50.88,50.96,50.86,50.95,101900.0,40.104,40.1671,40.0883,40.1592,101900.0
2014-02-28 12:00:00,50.95,50.96,50.85,50.88,106600.0,40.1592,40.1671,40.0804,40.104,106600.0
2014-02-28 12:30:00,50.87,50.91,50.82,50.85,94500.0,40.0962,40.1277,40.0567,40.0804,94500.0
2014-02-28 13:00:00,50.85,50.87,50.79,50.82,48900.0,40.0804,40.0962,40.0331,40.0567,48900.0
2014-02-28 13:30:00,50.82,50.82,50.64,50.69,100700.0,40.0567,40.0567,39.9149,39.9543,100700.0
2014-02-28 14:00:00,50.69,50.81,50.69,50.81,54800.0,39.9543,40.0489,39.9543,40.0489,54800.0
2014-02-28 14:30:00,50.81,50.85,50.66,50.69,88700.0,40.0489,40.0804,39.9306,39.9543,88700.0
2014-02-28 15:00:00,50.69,50.73,50.48,50.73,167000.0,39.9543,39.9858,39.7888,39.9858,167000.0
2014-02-28 15:30:00,50.73,50.85,50.71,50.82,320500.0,39.9858,40.0804,39.97,40.0567,320500.0
2014-03-03 09:30:00,50.58,50.78,50.28,50.71,264500.0,39.8676,40.0252,39.6311,39.97,264500.0
2014-03-03 10:00:00,50.72,50.78,50.39,50.54,127800.0,39.9779,40.0252,39.7178,39.836,127800.0
2014-03-03 10:30:00,50.54,50.62,50.47,50.6,80300.0,39.836,39.8991,39.7809,39.8833,80300.0
2014-03-03 11:00:00,50.6,50.6,50.41,50.5,55500.0,39.8833,39.8833,39.7336,39.8045,55500.0
2014-03-03 11:30:00,50.5,50.5,50.25,50.28,50400.0,39.8045,39.8045,39.6075,39.6311,50400.0
2014-03-03 12:00:00,50.28,50.4,50.23,50.33,54000.0,39.6311,39.7257,39.5917,39.6705,54000.0
2014-03-03 12:30:00,50.34,50.51,50.3,50.51,62700.0,39.6784,39.8124,39.6469,39.8124,62700.0
2014-03-03 13:00:00,50.5,50.6,50.46,50.48,29700.0,39.8045,39.8833,39.773,39.7888,29700.0
2014-03-03 13:30:00,50.48,50.59,50.43,50.55,31400.0,39.7888,39.8755,39.7493,39.8439,31400.0
2014-03-03 14:00:00,50.55,50.63,50.5,50.53,38400.0,39.8439,39.907,39.8045,39.8282,38400.0
2014-03-03 14:30:00,50.52,50.67,50.49,50.55,37900.0,39.8203,39.9385,39.7966,39.8439,37900.0
2014-03-03 15:00:00,50.55,50.55,50.39,50.44,73600.0,39.8439,39.8439,39.7178,39.7572,73600.0
2014-03-03 15:30:00,50.45,50.6,50.41,50.59,201700.0,39.7651,39.8833,39.7336,39.8755,201700.0
2014-03-04 09:30:00,50.94,51.26,50.86,51.18,102500.0,40.1513,40.4036,40.0883,40.3405,102500.0
2014-03-04 10:00:00,51.2,51.4,51.19,51.31,86000.0,40.3563,40.5139,40.3484,40.443,86000.0
2014-03-04 10:30:00,51.34,51.41,51.28,51.34,61500.0,40.4666,40.5218,40.4193,40.4666,61500.0
2014-03-04 11:00:00,51.34,51.42,51.16,51.17,208000.0,40.4666,40.5297,40.3247,40.3326,208000.0
2014-03-04 11:30:00,51.17,51.24,51.17,51.22,77000.0,40.3326,40.3878,40.3326,40.372,77000.0
2014-03-04 12:00:00,51.22,51.27,51.17,51.2,54200.0,40.372,40.4114,40.3326,40.3563,54200.0
2014-03-04 12:30:00,51.19,51.21,51.11,51.12,46700.0,40.3484,40.3641,40.2853,40.2932,46700.0
2014-03-04 13:00:00,51.13,51.21,51.1,51.19,75100.0,40.3011,40.3641,40.2774,40.3484,75100.0
2014-03-04 13:30:00,51.2,51.24,51.08,51.13,163900.0,40.3563,40.3878,40.2617,40.3011,163900.0
2014-03-04 14:00:00,51.12,51.14,51.07,51.07,93300.0,40.2932,40.309,40.2538,40.2538,93300.0
2014-03-04 14:30:00,51.07,51.15,51.04,51.13,70400.0,40.2538,40.3169,40.2302,40.3011,70400.0
2014-03-04 15:00:00,51.14,51.2,51.08,51.15,104300.0,40.309,40.3563,40.2617,40.3169,104300.0
2014-03-04 15:30:00,51.15,51.25,51.13,51.21,246900.0,40.3169,40.3957,40.3011,40.3641,246900.0
2014-03-05 09:30:00,51.22,51.27,50.86,51.06,75800.0,40.372,40.4114,40.0883,40.2459,75800.0
2014-03-05 10:00:00,51.07,51.25,51.06,51.24,72900.0,40.2538,40.3957,40.2459,40.3878,72900.0
2014-03-05 10:30:00,51.24,51.28,51.01,51.08,75900.0,40.3878,40.4193,40.2065,40.2617,75900.0
2014-03-05 11:00:00,51.09,51.28,51.09,51.15,64400.0,40.2696,40.4193,40.2696,40.3169,64400.0
2014-03-05 11:30:00,51.15,51.26,51.13,51.26,42200.0,40.3169,40.4036,40.3011,40.4036,42200.0
2014-03-05 12:00:00,51.25,51.26,51.16,51.16,44100.0,40.3957,40.4036,40.3247,40.3247,44100.0
2014-03-05 12:30:00,51.16,51.18,51.12,51.15,28100.0,40.3247,40.3405,40.2932,40.3169,28100.0
2014-03-05 13:00:00,51.14,51.16,51.08,51.13,37200.0,40.309,40.3247,40.2617,40.3011,37200.0
2014-03-05 13:30:00,51.12,51.13,51.01,51.03,48600.0,40.2932,40.3011,40.2065,40.2223,48600.0
2014-03-05 14:00:00,51.03,51.06,50.98,51.02,48800.0,40.2223,40.2459,40.1829,40.2144,48800.0
2014-03-05 14:30:00,51.01,51.08,51.01,51.08,28800.0,40.2065,40.2617,40.2065,40.2617,28800.0
2014-03-05 15:00:00,51.08,51.08,51.0,51.06,49100.0,40.2617,40.2617,40.1986,40.2459,49100.0
2014-03-05 15:30:00,51.07,51.25,51.05,51.23,257700.0,40.2538,40.3957,40.238,40.3799,257700.0
2014-03-06 09:30:00,51.29,51.4,51.15,51.25,66800.0,40.4272,40.5139,40.3169,40.3957,66800.0
2014-03-06 10:00:00,51.24,51.27,51.12,51.23,58600.0,40.3878,40.4114,40.2932,40.3799,58600.0
2014-03-06 10:30:00,51.23,51.25,51.09,51.19,82800.0,40.3799,40.3957,40.2696,40.3484,82800.0
2014-03-06 11:00:00,51.18,51.18,51.1,51.1,78300.0,40.3405,40.3405,40.2774,40.2774,78300.0
2014-03-06 11:30:00,51.1,51.38,51.08,51.28,57600.0,40.2774,40.4981,40.2617,40.4193,57600.0
2014-03-06 12:00:00,51.29,51.36,51.23,51.24,30200.0,40.4272,40.4824,40.3799,40.3878,30200.0
2014-03-06 12:30:00,51.25,51.27,51.2,51.25,32900.0,40.3957,40.4114,40.3563,40.3957,32900.0
2014-03-06 13:00:00,51.25,51.31,51.25,51.27,36300.0,40.3957,40.443,40.3957,40.4114,36300.0
2014-03-06 13:30:00,51.28,51.3,51.22,51.25,76400.0,40.4193,40.4351,40.372,40.3957,76400.0
2014-03-06 14:00:00,51.25,51.54,51.24,51.52,149400.0,40.3957,40.6243,40.3878,40.6085,149400.0
2014-03-06 14:30:00,51.52,51.53,51.48,51.51,66800.0,40.6085,40.6164,40.577,40.6006,66800.0
2014-03-06 15:00:00,51.51,51.56,51.49,51.55,75500.0,40.6006,40.64,40.5848,40.6321,75500.0
2014-03-06 15:30:00,51.54,51.62,51.47,51.58,244300.0,40.6243,40.6873,40.5691,40.6558,244300.0
2014-03-07 09:30:00,51.72,51.77,51.26,51.45,114900.0,40.7661,40.8055,40.4036,40.5533,114900.0
2014-03-07 10:00:00,51.44,51.59,51.36,51.56,77600.0,40.5454,40.6637,40.4824,40.64,77600.0
2014-03-07 10:30:00,51.56,51.63,51.54,51.62,193200.0,40.64,40.6952,40.6243,40.6873,193200.0
2014-03-07 11:00:00,51.61,51.62,51.52,51.56,163800.0,40.6794,40.6873,40.6085,40.64,163800.0
2014-03-07 11:30:00,51.55,51.81,51.53,51.8,101400.0,40.6321,40.8371,40.6164,40.8292,101400.0
2014-03-07 12:00:00,51.8,51.83,51.75,51.76,125400.0,40.8292,40.8528,40.7898,40.7977,125400.0
2014-03-07 12:30:00,51.76,51.79,51.71,51.78,165400.0,40.7977,40.8213,40.7583,40.8134,165400.0
2014-03-07 13:00:00,51.77,51.78,51.69,51.72,103000.0,40.8055,40.8134,40.7425,40.7661,103000.0
2014-03-07 13:30:00,51.72,51.75,51.64,51.75,81200.0,40.7661,40.7898,40.7031,40.7898,81200.0
2014-03-07 14:00:00,51.73,51.74,51.63,51.65,108100.0,40.774,40.7819,40.6952,40.711,108100.0
2014-03-07 14:30:00,51.65,51.72,51.63,51.71,139200.0,40.711,40.7661,40.6952,40.7583,139200.0
2014-03-07 15:00:00,51.71,51.79,51.67,51.68,151600.0,40.7583,40.8213,40.7267,40.7346,151600.0
2014-03-07 15:30:00,51.67,51.83,51.67,51.83,351300.0,40.7267,40.8528,40.7267,40.8528,351300.0
2014-03-10 09:30:00,51.85,51.9,51.68,51.76,95400.0,40.8686,40.908,40.7346,40.7977,95400.0
2014-03-10 10:00:00,51.79,51.82,51.57,51.66,118100.0,40.8213,40.845,40.6479,40.7188,118100.0
2014-03-10 10:30:00,51.67,51.73,51.61,51.66,145800.0,40.7267,40.774,40.6794,40.7188,145800.0
2014-03-10 11:00:00,51.66,51.82,51.63,51.76,103900.0,40.7188,40.845,40.6952,40.7977,103900.0
2014-03-10 11:30:00,51.76,51.81,51.69,51.7,69600.0,40.7977,40.8371,40.7425,40.7504,69600.0
2014-03-10 12:00:00,51.69,51.75,51.65,51.7,39900.0,40.7425,40.7898,40.711,40.7504,39900.0
2014-03-10 12:30:00,51.71,51.74,51.66,51.73,59300.0,40.7583,40.7819,40.7188,40.774,59300.0
2014-03-10 13:00:00,51.74,51.74,51.65,51.68,35600.0,40.7819,40.7819,40.711,40.7346,35600.0
2014-03-10 13:30:00,51.68,51.69,51.59,51.61,78100.0,40.7346,40.7425,40.6637,40.6794,78100.0
2014-03-10 14:00:00,51.6,51.61,51.55,51.56,84500.0,40.6715,40.6794,40.6321,40.64,84500.0
2014-03-10 14:30:00,51.56,51.67,51.56,51.66,167700.0,40.64,40.7267,40.64,40.7188,167700.0
2014-03-10 15:00:00,51.66,51.68,51.6,51.68,150600.0,40.7188,40.7346,40.6715,40.7346,150600.0
2014-03-10 15:30:00,51.68,51.8,51.68,51.8,405200.0,40.7346,40.8292,40.7346,40.8292,405200.0
2014-03-11 09:30:00,51.85,51.89,51.48,51.67,52200.0,40.8686,40.9001,40.577,40.7267,52200.0
2014-03-11 10:00:00,51.68,51.81,51.59,51.8,55500.0,40.7346,40.8371,40.6637,40.8292,55500.0
2014-03-11 10:30:00,51.82,51.93,51.8,51.89,40900.0,40.845,40.9317,40.8292,40.9001,40900.0
2014-03-11 11:00:00,51.89,51.93,51.86,51.89,76900.0,40.9001,40.9317,40.8765,40.9001,76900.0
2014-03-11 11:30:00,51.89,51.89,51.77,51.83,47700.0,40.9001,40.9001,40.8055,40.8528,47700.0
2014-03-11 12:00:00,51.83,51.83,51.64,51.67,78800.0,40.8528,40.8528,40.7031,40.7267,78800.0
2014-03-11 12:30:00,51.67,51.67,51.59,51.59,39300.0,40.7267,40.7267,40.6637,40.6637,39300.0
2014-03-11 13:00:00,51.59,51.65,51.53,51.56,93300.0,40.6637,40.711,40.6164,40.64,93300.0
2014-03-11 13:30:00,51.56,51.68,51.54,51.67,69000.0,40.64,40.7346,40.6243,40.7267,69000.0
2014-03-11 14:00:00,51.67,51.67,51.52,51.52,97600.0,40.7267,40.7267,40.6085,40.6085,97600.0
2014-03-11 14:30:00,51.52,51.59,51.45,51.51,135900.0,40.6085,40.6637,40.5533,40.6006,135900.0
2014-03-11 15:00:00,51.51,51.52,51.37,51.45,171200.0,40.6006,40.6085,40.4903,40.5533,171200.0
2014-03-11 15:30:00,51.44,51.53,51.38,51.52,300500.0,40.5454,40.6164,40.4981,40.6085,300500.0
2014-03-12 09:30:00,51.18,51.55,51.13,51.28,75100.0,40.3405,40.6321,40.3011,40.4193,75100.0
2014-03-12 10:00:00,51.27,51.56,51.24,51.42,73600.0,40.4114,40.64,40.3878,40.5297,73600.0
2014-03-12 10:30:00,51.43,51.6,51.41,51.57,53500.0,40.5376,40.6715,40.5218,40.6479,53500.0
2014-03-12 11:00:00,51.58,51.68,51.52,51.66,89800.0,40.6558,40.7346,40.6085,40.7188,89800.0
2014-03-12 11:30:00,51.67,51.73,51.57,51.6,127700.0,40.7267,40.774,40.6479,40.6715,127700.0
2014-03-12 12:00:00,51.59,51.67,51.58,51.62,124900.0,40.6637,40.7267,40.6558,40.6873,124900.0
2014-03-12 12:30:00,51.64,51.64,51.57,51.64,61100.0,40.7031,40.7031,40.6479,40.7031,61100.0
2014-03-12 13:00:00,51.64,51.64,51.52,51.59,25400.0,40.7031,40.7031,40.6085,40.6637,25400.0
2014-03-12 13:30:00,51.59,51.67,51.57,51.67,43900.0,40.6637,40.7267,40.6479,40.7267,43900.0
2014-03-12 14:00:00,51.67,51.72,51.57,51.66,53900.0,40.7267,40.7661,40.6479,40.7188,53900.0
2014-03-12 14:30:00,51.66,51.67,51.54,51.54,58500.0,40.7188,40.7267,40.6243,40.6243,58500.0
2014-03-12 15:00:00,51.54,51.57,51.46,51.5,70800.0,40.6243,40.6479,40.5612,40.5927,70800.0
2014-03-12 15:30:00,51.5,51.73,51.48,51.73,376700.0,40.5927,40.774,40.577,40.774,376700.0
2014-03-13 09:30:00,51.94,51.94,51.71,51.84,80900.0,40.9395,40.9395,40.7583,40.8607,80900.0
2014-03-13 10:00:00,51.85,51.88,51.65,51.68,66400.0,40.8686,40.8922,40.711,40.7346,66400.0
2014-03-13 10:30:00,51.68,51.68,51.29,51.37,162300.0,40.7346,40.7346,40.4272,40.4903,162300.0
2014-03-13 11:00:00,51.37,51.39,51.21,51.22,85800.0,40.4903,40.506,40.3641,40.372,85800.0
2014-03-13 11:30:00,51.22,51.31,51.15,51.15,65300.0,40.372,40.443,40.3169,40.3169,65300.0
2014-03-13 12:00:00,51.15,51.19,50.98,51.01,68200.0,40.3169,40.3484,40.1829,40.2065,68200.0
2014-03-13 12:30:00,51.01,51.03,50.82,50.83,87000.0,40.2065,40.2223,40.0567,40.0646,87000.0
2014-03-13 13:00:00,50.83,50.83,50.6,50.72,169100.0,40.0646,40.0646,39.8833,39.9779,169100.0
2014-03-13 13:30:00,50.72,50.73,50.47,50.49,179800.0,39.9779,39.9858,39.7809,39.7966,179800.0
2014-03-13 14:00:00,50.48,50.49,50.31,50.4,135100.0,39.7888,39.7966,39.6548,39.7257,135100.0
2014-03-13 14:30:00,50.39,50.52,50.38,50.39,132300.0,39.7178,39.8203,39.7099,39.7178,132300.0
2014-03-13 15:00:00,50.38,50.41,50.19,50.31,241000.0,39.7099,39.7336,39.5602,39.6548,241000.0
2014-03-13 15:30:00,50.3,50.48,50.27,50.46,331800.0,39.6469,39.7888,39.6232,39.773,331800.0
2014-03-14 09:30:00,50.42,50.85,50.25,50.61,263000.0,39.7415,40.0804,39.6075,39.8912,263000.0
2014-03-14 10:00:00,50.64,50.75,50.53,50.54,140700.0,39.9149,40.0016,39.8282,39.836,140700.0
2014-03-14 10:30:00,50.55,50.61,50.34,50.39,81400.0,39.8439,39.8912,39.6784,39.7178,81400.0
2014-03-14 11:00:00,50.4,50.51,50.35,50.5,74500.0,39.7257,39.8124,39.6863,39.8045,74500.0
2014-03-14 11:30:00,50.5,50.67,50.42,50.62,84600.0,39.8045,39.9385,39.7415,39.8991,84600.0
2014-03-14 12:00:00,50.62,50.63,50.33,50.34,58700.0,39.8991,39.907,39.6705,39.6784,58700.0
2014-03-14 12:30:00,50.34,50.45,50.27,50.42,74800.0,39.6784,39.7651,39.6232,39.7415,74800.0
2014-03-14 13:00:00,50.42,50.45,50.34,50.37,44600.0,39.7415,39.7651,39.6784,39.7021,44600.0
2014-03-14 13:30:00,50.37,50.42,50.21,50.27,89300.0,39.7021,39.7415,39.5759,39.6232,89300.0
2014-03-14 14:00:00,50.27,50.29,50.21,50.21,59300.0,39.6232,39.639,39.5759,39.5759,59300.0
2014-03-14 14:30:00,50.21,50.22,50.12,50.12,110700.0,39.5759,39.5838,39.505,39.505,110700.0
2014-03-14 15:00:00,50.12,50.17,50.04,50.06,150200.0,39.505,39.5444,39.4419,39.4577,150200.0
2014-03-14 15:30:00,50.06,50.15,50.03,50.09,254600.0,39.4577,39.5286,39.4341,39.4814,254600.0
2014-03-17 09:30:00,50.26,50.82,50.26,50.78,80100.0,39.6154,40.0567,39.6154,40.0252,80100.0
2014-03-17 10:00:00,50.8,50.9,50.8,50.83,192500.0,40.041,40.1198,40.041,40.0646,192500.0
2014-03-17 10:30:00,50.83,50.88,50.7,50.8,206100.0,40.0646,40.104,39.9622,40.041,206100.0
2014-03-17 11:00:00,50.8,50.93,50.8,50.87,89500.0,40.041,40.1435,40.041,40.0962,89500.0
2014-03-17 11:30:00,50.87,50.89,50.78,50.85,85000.0,40.0962,40.1119,40.0252,40.0804,85000.0
2014-03-17 12:00:00,50.86,50.88,50.78,50.83,130800.0,40.0883,40.104,40.0252,40.0646,130800.0
2014-03-17 12:30:00,50.83,50.83,50.7,50.78,87000.0,40.0646,40.0646,39.9622,40.0252,87000.0
2014-03-17 13:00:00,50.78,50.82,50.73,50.77,76800.0,40.0252,40.0567,39.9858,40.0173,76800.0
2014-03-17 13:30:00,50.78,50.79,50.73,50.74,122800.0,40.0252,40.0331,39.9858,39.9937,122800.0
2014-03-17 14:00:00,50.74,50.77,50.68,50.71,113400.0,39.9937,40.0173,39.9464,39.97,113400.0
2014-03-17 14:30:00,50.71,50.72,50.66,50.71,108700.0,39.97,39.9779,39.9306,39.97,108700.0
2014-03-17 15:00:00,50.71,50.71,50.68,50.71,123800.0,39.97,39.97,39.9464,39.97,123800.0
2014-03-17 15:30:00,50.71,50.72,50.62,50.67,555200.0,39.97,39.9779,39.8991,39.9385,555200.0
2014-03-18 09:30:00,50.87,51.05,50.71,50.98,107200.0,40.0962,40.238,39.97,40.1829,107200.0
2014-03-18 10:00:00,51.0,51.02,50.95,51.01,126000.0,40.1986,40.2144,40.1592,40.2065,126000.0
2014-03-18 10:30:00,51.01,51.16,51.01,51.1,61400.0,40.2065,40.3247,40.2065,40.2774,61400.0
2014-03-18 11:00:00,51.11,51.19,51.08,51.1,49400.0,40.2853,40.3484,40.2617,40.2774,49400.0
2014-03-18 11:30:00,51.1,51.14,50.99,51.14,75000.0,40.2774,40.309,40.1907,40.309,75000.0
2014-03-18 12:00:00,51.14,51.5,51.13,51.47,167400.0,40.309,40.5927,40.3011,40.5691,167400.0
2014-03-18 12:30:00,51.46,51.5,51.36,51.39,74000.0,40.5612,40.5927,40.4824,40.506,74000.0
2014-03-18 13:00:00,51.39,51.4,51.29,51.31,83300.0,40.506,40.5139,40.4272,40.443,83300.0
2014-03-18 13:30:00,51.32,51.5,51.32,51.5,91900.0,40.4509,40.5927,40.4509,40.5927,91900.0
2014-03-18 14:00:00,51.5,51.55,51.46,51.5,112300.0,40.5927,40.6321,40.5612,40.5927,112300.0
2014-03-18 14:30:00,51.49,51.52,51.47,51.49,79900.0,40.5848,40.6085,40.5691,40.5848,79900.0
2014-03-18 15:00:00,51.49,51.51,51.44,51.46,79000.0,40.5848,40.6006,40.5454,40.5612,79000.0
2014-03-18 15:30:00,51.46,51.5,51.37,51.44,365400.0,40.5612,40.5927,40.4903,40.5454,365400.0
2014-03-19 09:30:00,51.35,51.56,51.19,51.45,79300.0,40.4745,40.64,40.3484,40.5533,79300.0
2014-03-19 10:00:00,51.45,51.59,51.38,51.55,127200.0,40.5533,40.6637,40.4981,40.6321,127200.0
2014-03-19 10:30:00,51.55,51.58,51.43,51.54,243200.0,40.6321,40.6558,40.5376,40.6243,243200.0
2014-03-19 11:00:00,51.54,51.61,51.53,51.55,42300.0,40.6243,40.6794,40.6164,40.6321,42300.0
2014-03-19 11:30:00,51.55,51.61,51.53,51.55,58500.0,40.6321,40.6794,40.6164,40.6321,58500.0
2014-03-19 12:00:00,51.55,51.68,51.55,51.57,114700.0,40.6321,40.7346,40.6321,40.6479,114700.0
2014-03-19 12:30:00,51.57,51.62,51.55,51.6,35700.0,40.6479,40.6873,40.6321,40.6715,35700.0
2014-03-19 13:00:00,51.6,51.64,51.59,51.63,34400.0,40.6715,40.7031,40.6637,40.6952,34400.0
2014-03-19 13:30:00,51.62,51.64,51.55,51.61,25300.0,40.6873,40.7031,40.6321,40.6794,25300.0
2014-03-19 14:00:00,51.6,51.61,51.39,51.59,171000.0,40.6715,40.6794,40.506,40.6637,171000.0
2014-03-19 14:30:00,51.59,51.65,51.52,51.63,172000.0,40.6637,40.711,40.6085,40.6952,172000.0
2014-03-19 15:00:00,51.62,51.64,51.18,51.38,360800.0,40.6873,40.7031,40.3405,40.4981,360800.0
2014-03-19 15:30:00,51.38,51.66,51.36,51.61,423700.0,40.4981,40.7188,40.4824,40.6794,423700.0
2014-03-20 09:30:00,51.44,51.85,51.2,51.8,325600.0,40.5454,40.8686,40.3563,40.8292,325600.0
2014-03-20 10:00:00,51.81,52.37,51.71,52.29,677700.0,40.8371,41.2785,40.7583,41.2154,677700.0
2014-03-20 10:30:00,52.3,52.53,52.29,52.43,470300.0,41.2233,41.4046,41.2154,41.3258,470300.0
2014-03-20 11:00:00,52.42,52.61,52.36,52.52,237800.0,41.3179,41.4676,41.2706,41.3967,237800.0
2014-03-20 11:30:00,52.53,52.69,52.47,52.63,247400.0,41.4046,41.5307,41.3573,41.4834,247400.0
2014-03-20 12:00:00,52.62,52.77,52.55,52.76,135800.0,41.4755,41.5938,41.4203,41.5859,135800.0
2014-03-20 12:30:00,52.77,53.05,52.69,53.03,191900.0,41.5938,41.8145,41.5307,41.7987,191900.0
2014-03-20 13:00:00,53.03,53.07,52.79,52.79,111500.0,41.7987,41.8302,41.6095,41.6095,111500.0
2014-03-20 13:30:00,52.79,52.88,52.74,52.88,71000.0,41.6095,41.6805,41.5701,41.6805,71000.0
2014-03-20 14:00:00,52.88,52.89,52.8,52.84,148800.0,41.6805,41.6883,41.6174,41.6489,148800.0
2014-03-20 14:30:00,52.84,53.02,52.81,52.97,291000.0,41.6489,41.7908,41.6253,41.7514,291000.0
2014-03-20 15:00:00,52.96,53.26,52.96,53.12,515300.0,41.7435,41.98,41.7435,41.8696,515300.0
2014-03-20 15:30:00,53.12,53.23,53.0,53.23,566500.0,41.8696,41.9563,41.775,41.9563,566500.0
2014-03-21 09:30:00,53.74,53.74,53.04,53.29,838100.0,42.3583,42.3583,41.8066,42.0036,838100.0
2014-03-21 10:00:00,53.29,53.63,53.28,53.42,427600.0,42.0036,42.2716,41.9957,42.1061,427600.0
2014-03-21 10:30:00,53.42,53.98,53.41,53.94,394500.0,42.1061,42.5475,42.0982,42.516,394500.0
2014-03-21 11:00:00,53.93,54.31,53.88,54.28,393600.0,42.5081,42.8076,42.4687,42.7839,393600.0
2014-03-21 11:30:00,54.29,54.3,54.04,54.08,246000.0,42.7918,42.7997,42.5948,42.6263,246000.0
2014-03-21 12:00:00,54.07,54.23,54.05,54.2,206600.0,42.6184,42.7445,42.6027,42.7209,206600.0
2014-03-21 12:30:00,54.19,54.22,54.1,54.17,226300.0,42.713,42.7367,42.6421,42.6972,226300.0
2014-03-21 13:00:00,54.16,54.19,53.85,53.87,378200.0,42.6894,42.713,42.445,42.4608,378200.0
2014-03-21 13:30:00,53.87,53.87,53.66,53.71,176500.0,42.4608,42.4608,42.2953,42.3347,176500.0
2014-03-21 14:00:00,53.71,53.72,53.35,53.35,164600.0,42.3347,42.3426,42.0509,42.0509,164600.0
2014-03-21 14:30:00,53.34,53.42,53.23,53.4,211800.0,42.043,42.1061,41.9563,42.0903,211800.0
2014-03-21 15:00:00,53.4,53.4,53.13,53.24,227000.0,42.0903,42.0903,41.8775,41.9642,227000.0
2014-03-21 15:30:00,53.23,53.23,53.0,53.19,639100.0,41.9563,41.9563,41.775,41.9248,639100.0
2014-03-24 09:30:00,53.17,53.42,53.08,53.32,202400.0,41.909,42.1061,41.8381,42.0273,202400.0
2014-03-24 10:00:00,53.31,53.35,53.04,53.07,136700.0,42.0194,42.0509,41.8066,41.8302,136700.0
2014-03-24 10:30:00,53.08,53.08,52.86,53.01,199600.0,41.8381,41.8381,41.6647,41.7829,199600.0
2014-03-24 11:00:00,53.0,53.2,52.87,53.15,124100.0,41.775,41.9327,41.6726,41.8933,124100.0
2014-03-24 11:30:00,53.14,53.14,52.94,52.97,176500.0,41.8854,41.8854,41.7277,41.7514,176500.0
2014-03-24 12:00:00,52.98,53.02,52.79,52.83,104500.0,41.7593,41.7908,41.6095,41.641,104500.0
2014-03-24 12:30:00,52.82,52.87,52.74,52.81,97200.0,41.6332,41.6726,41.5701,41.6253,97200.0
2014-03-24 13:00:00,52.81,53.06,52.81,53.03,76800.0,41.6253,41.8223,41.6253,41.7987,76800.0
2014-03-24 13:30:00,53.04,53.33,53.04,53.32,144100.0,41.8066,42.0352,41.8066,42.0273,144100.0
2014-03-24 14:00:00,53.33,53.38,53.24,53.38,131300.0,42.0352,42.0746,41.9642,42.0746,131300.0
2014-03-24 14:30:00,53.39,53.69,53.39,53.6,240100.0,42.0824,42.3189,42.0824,42.248,240100.0
2014-03-24 15:00:00,53.6,53.6,53.35,53.58,246100.0,42.248,42.248,42.0509,42.2322,246100.0
2014-03-24 15:30:00,53.58,53.77,53.58,53.6,585700.0,42.2322,42.382,42.2322,42.248,585700.0
2014-03-25 09:30:00,53.87,54.14,53.76,53.77,443900.0,42.4608,42.6736,42.3741,42.382,443900.0
2014-03-25 10:00:00,53.78,54.26,53.77,54.23,389500.0,42.3898,42.7682,42.382,42.7445,389500.0
2014-03-25 10:30:00,54.23,54.33,54.01,54.11,229100.0,42.7445,42.8234,42.5711,42.65,229100.0
2014-03-25 11:00:00,54.1,54.1,53.95,53.95,191200.0,42.6421,42.6421,42.5238,42.5238,191200.0
2014-03-25 11:30:00,53.96,54.03,53.62,53.67,181300.0,42.5317,42.5869,42.2637,42.3031,181300.0
2014-03-25 12:00:00,53.67,53.82,53.62,53.68,123500.0,42.3031,42.4214,42.2637,42.311,123500.0
2014-03-25 12:30:00,53.68,53.83,53.67,53.77,93300.0,42.311,42.4293,42.3031,42.382,93300.0
2014-03-25 13:00:00,53.77,53.78,53.65,53.66,185100.0,42.382,42.3898,42.2874,42.2953,185100.0
2014-03-25 13:30:00,53.66,53.69,53.52,53.54,147800.0,42.2953,42.3189,42.1849,42.2007,147800.0
2014-03-25 14:00:00,53.54,53.56,53.45,53.46,131900.0,42.2007,42.2164,42.1297,42.1376,131900.0
2014-03-25 14:30:00,53.46,53.48,53.36,53.39,101000.0,42.1376,42.1534,42.0588,42.0824,101000.0
2014-03-25 15:00:00,53.39,53.55,53.39,53.4,209700.0,42.0824,42.2086,42.0824,42.0903,209700.0
2014-03-25 15:30:00,53.4,53.42,53.28,53.28,626900.0,42.0903,42.1061,41.9957,41.9957,626900.0
2014-03-26 09:30:00,53.51,53.73,53.27,53.28,138900.0,42.177,42.3504,41.9879,41.9957,138900.0
2014-03-26 10:00:00,53.28,53.46,53.14,53.27,224200.0,41.9957,42.1376,41.8854,41.9879,224200.0
2014-03-26 10:30:00,53.28,53.3,53.02,53.04,143700.0,41.9957,42.0115,41.7908,41.8066,143700.0
2014-03-26 11:00:00,53.04,53.21,53.03,53.2,105600.0,41.8066,41.9406,41.7987,41.9327,105600.0
2014-03-26 11:30:00,53.19,53.22,52.96,53.04,80600.0,41.9248,41.9484,41.7435,41.8066,80600.0
2014-03-26 12:00:00,53.04,53.1,52.97,53.1,74100.0,41.8066,41.8539,41.7514,41.8539,74100.0
2014-03-26 12:30:00,53.09,53.22,53.05,53.2,85200.0,41.846,41.9484,41.8145,41.9327,85200.0
2014-03-26 13:00:00,53.21,53.27,53.01,53.01,103800.0,41.9406,41.9879,41.7829,41.7829,103800.0
2014-03-26 13:30:00,53.0,53.01,52.81,52.96,127800.0,41.775,41.7829,41.6253,41.7435,127800.0
2014-03-26 14:00:00,52.96,53.0,52.88,52.99,120800.0,41.7435,41.775,41.6805,41.7672,120800.0
2014-03-26 14:30:00,52.99,53.05,52.92,53.0,198700.0,41.7672,41.8145,41.712,41.775,198700.0
2014-03-26 15:00:00,53.0,53.09,52.94,52.94,160100.0,41.775,41.846,41.7277,41.7277,160100.0
2014-03-26 15:30:00,52.95,53.0,52.75,52.76,391400.0,41.7356,41.775,41.578,41.5859,391400.0
2014-03-27 09:30:00,52.78,53.02,52.57,52.86,150800.0,41.6016,41.7908,41.4361,41.6647,150800.0
2014-03-27 10:00:00,52.85,53.16,52.73,53.06,74300.0,41.6568,41.9012,41.5622,41.8223,74300.0
2014-03-27 10:30:00,53.06,53.1,52.79,52.85,74400.0,41.8223,41.8539,41.6095,41.6568,74400.0
2014-03-27 11:00:00,52.86,52.87,52.65,52.68,48200.0,41.6647,41.6726,41.4992,41.5228,48200.0
2014-03-27 11:30:00,52.68,52.68,52.4,52.55,56200.0,41.5228,41.5228,41.3021,41.4203,56200.0
2014-03-27 12:00:00,52.55,52.61,52.42,52.55,59400.0,41.4203,41.4676,41.3179,41.4203,59400.0
2014-03-27 12:30:00,52.57,52.59,52.46,52.54,47400.0,41.4361,41.4519,41.3494,41.4125,47400.0
2014-03-27 13:00:00,52.53,52.63,52.49,52.51,47400.0,41.4046,41.4834,41.3731,41.3888,47400.0
2014-03-27 13:30:00,52.52,52.53,52.42,52.47,39900.0,41.3967,41.4046,41.3179,41.3573,39900.0
2014-03-27 14:00:00,52.47,52.65,52.39,52.63,55100.0,41.3573,41.4992,41.2942,41.4834,55100.0
2014-03-27 14:30:00,52.64,52.64,52.49,52.49,48100.0,41.4913,41.4913,41.3731,41.3731,48100.0
2014-03-27 15:00:00,52.48,52.53,52.38,52.51,71300.0,41.3652,41.4046,41.2864,41.3888,71300.0
2014-03-27 15:30:00,52.51,52.66,52.49,52.57,208100.0,41.3888,41.5071,41.3731,41.4361,208100.0
2014-03-28 09:30:00,52.85,53.22,52.62,53.13,90100.0,41.6568,41.9484,41.4755,41.8775,90100.0
2014-03-28 10:00:00,53.14,53.29,52.9,52.96,91900.0,41.8854,42.0036,41.6962,41.7435,91900.0
2014-03-28 10:30:00,52.95,53.12,52.88,53.11,102900.0,41.7356,41.8696,41.6805,41.8617,102900.0
2014-03-28 11:00:00,53.1,53.1,52.94,52.95,44000.0,41.8539,41.8539,41.7277,41.7356,44000.0
2014-03-28 11:30:00,52.94,53.02,52.87,53.02,125600.0,41.7277,41.7908,41.6726,41.7908,125600.0
2014-03-28 12:00:00,53.02,53.07,52.93,52.95,42000.0,41.7908,41.8302,41.7199,41.7356,42000.0
2014-03-28 12:30:00,52.94,53.02,52.89,52.92,54600.0,41.7277,41.7908,41.6883,41.712,54600.0
2014-03-28 13:00:00,52.91,52.92,52.79,52.9,46300.0,41.7041,41.712,41.6095,41.6962,46300.0
2014-03-28 13:30:00,52.89,52.92,52.81,52.85,37600.0,41.6883,41.712,41.6253,41.6568,37600.0
2014-03-28 14:00:00,52.85,52.86,52.66,52.79,47200.0,41.6568,41.6647,41.5071,41.6095,47200.0
2014-03-28 14:30:00,52.8,52.86,52.72,52.82,48800.0,41.6174,41.6647,41.5543,41.6332,48800.0
2014-03-28 15:00:00,52.83,52.86,52.65,52.78,76700.0,41.641,41.6647,41.4992,41.6016,76700.0
2014-03-28 15:30:00,52.77,52.84,52.7,52.83,191200.0,41.5938,41.6489,41.5386,41.641,191200.0
2014-03-31 09:30:00,53.03,53.31,52.87,53.17,119300.0,41.7987,42.0194,41.6726,41.909,119300.0
2014-03-31 10:00:00,53.16,53.31,53.09,53.14,79400.0,41.9012,42.0194,41.846,41.8854,79400.0
2014-03-31 10:30:00,53.14,53.38,53.13,53.28,72600.0,41.8854,42.0746,41.8775,41.9957,72600.0
2014-03-31 11:00:00,53.28,53.29,53.02,53.09,64000.0,41.9957,42.0036,41.7908,41.846,64000.0
2014-03-31 11:30:00,53.08,53.22,53.07,53.21,50800.0,41.8381,41.9484,41.8302,41.9406,50800.0
2014-03-31 12:00:00,53.22,53.33,53.2,53.27,86300.0,41.9484,42.0352,41.9327,41.9879,86300.0
2014-03-31 12:30:00,53.27,53.35,53.21,53.35,46600.0,41.9879,42.0509,41.9406,42.0509,46600.0
2014-03-31 13:00:00,53.35,53.35,53.2,53.25,61900.0,42.0509,42.0509,41.9327,41.9721,61900.0
2014-03-31 13:30:00,53.26,53.28,53.13,53.15,38600.0,41.98,41.9957,41.8775,41.8933,38600.0
2014-03-31 14:00:00,53.15,53.23,53.15,53.16,40500.0,41.8933,41.9563,41.8933,41.9012,40500.0
2014-03-31 14:30:00,53.17,53.28,53.14,53.25,47900.0,41.909,41.9957,41.8854,41.9721,47900.0
2014-03-31 15:00:00,53.24,53.32,53.18,53.31,74500.0,41.9642,42.0273,41.9169,42.0194,74500.0
2014-03-31 15:30:00,53.3,53.31,53.09,53.14,303300.0,42.0115,42.0194,41.846,41.8854,303300.0
2014-04-01 09:30:00,53.5,53.79,53.22,53.79,150000.0,42.1691,42.3977,41.9484,42.3977,150000.0
2014-04-01 10:00:00,53.8,53.88,53.64,53.77,115700.0,42.4056,42.4687,42.2795,42.382,115700.0
2014-04-01 10:30:00,53.78,53.94,53.77,53.78,114400.0,42.3898,42.516,42.382,42.3898,114400.0
2014-04-01 11:00:00,53.77,53.85,53.73,53.78,97900.0,42.382,42.445,42.3504,42.3898,97900.0
2014-04-01 11:30:00,53.78,53.91,53.75,53.77,86300.0,42.3898,42.4923,42.3662,42.382,86300.0
2014-04-01 12:00:00,53.78,53.81,53.66,53.8,76000.0,42.3898,42.4135,42.2953,42.4056,76000.0
2014-04-01 12:30:00,53.8,53.83,53.69,53.73,66100.0,42.4056,42.4293,42.3189,42.3504,66100.0
2014-04-01 13:00:00,53.72,53.72,53.61,53.68,62900.0,42.3426,42.3426,42.2558,42.311,62900.0
2014-04-01 13:30:00,53.69,53.74,53.65,53.73,57100.0,42.3189,42.3583,42.2874,42.3504,57100.0
2014-04-01 14:00:00,53.74,53.92,53.74,53.92,53200.0,42.3583,42.5002,42.3583,42.5002,53200.0
2014-04-01 14:30:00,53.92,53.93,53.86,53.93,97600.0,42.5002,42.5081,42.4529,42.5081,97600.0
2014-04-01 15:00:00,53.92,53.96,53.86,53.96,114700.0,42.5002,42.5317,42.4529,42.5317,114700.0
2014-04-01 15:30:00,53.96,54.1,53.93,54.07,358100.0,42.5317,42.6421,42.5081,42.6184,358100.0
2014-04-02 09:30:00,54.07,54.17,53.88,53.91,111400.0,42.6184,42.6972,42.4687,42.4923,111400.0
2014-04-02 10:00:00,53.88,54.05,53.75,54.05,169900.0,42.4687,42.6027,42.3662,42.6027,169900.0
2014-04-02 10:30:00,54.05,54.24,54.0,54.24,241200.0,42.6027,42.7524,42.5632,42.7524,241200.0
2014-04-02 11:00:00,54.25,54.28,54.0,54.01,98300.0,42.7603,42.7839,42.5632,42.5711,98300.0
2014-04-02 11:30:00,54.01,54.05,53.95,54.04,168500.0,42.5711,42.6027,42.5238,42.5948,168500.0
2014-04-02 12:00:00,54.04,54.09,53.97,54.05,101700.0,42.5948,42.6342,42.5396,42.6027,101700.0
2014-04-02 12:30:00,54.05,54.08,53.96,53.98,57300.0,42.6027,42.6263,42.5317,42.5475,57300.0
2014-04-02 13:00:00,53.97,53.98,53.83,53.92,98800.0,42.5396,42.5475,42.4293,42.5002,98800.0
2014-04-02 13:30:00,53.91,53.92,53.79,53.87,72700.0,42.4923,42.5002,42.3977,42.4608,72700.0
2014-04-02 14:00:00,53.87,53.93,53.85,53.88,71500.0,42.4608,42.5081,42.445,42.4687,71500.0
2014-04-02 14:30:00,53.87,53.93,53.86,53.93,66200.0,42.4608,42.5081,42.4529,42.5081,66200.0
2014-04-02 15:00:00,53.93,53.99,53.93,53.99,79300.0,42.5081,42.5554,42.5081,42.5554,79300.0
2014-04-02 15:30:00,53.97,54.1,53.96,54.06,269500.0,42.5396,42.6421,42.5317,42.6105,269500.0
2014-04-03 09:30:00,54.16,54.4,54.1,54.29,96000.0,42.6894,42.8785,42.6421,42.7918,96000.0
2014-04-03 10:00:00,54.3,54.35,54.01,54.06,83800.0,42.7997,42.8391,42.5711,42.6105,83800.0
2014-04-03 10:30:00,54.06,54.37,54.05,54.27,203500.0,42.6105,42.8549,42.6027,42.7761,203500.0
2014-04-03 11:00:00,54.29,54.32,54.17,54.23,95600.0,42.7918,42.8155,42.6972,42.7445,95600.0
2014-04-03 11:30:00,54.23,54.25,54.15,54.18,61200.0,42.7445,42.7603,42.6815,42.7051,61200.0
2014-04-03 12:00:00,54.17,54.35,54.15,54.19,52400.0,42.6972,42.8391,42.6815,42.713,52400.0
2014-04-03 12:30:00,54.19,54.25,54.13,54.17,68300.0,42.713,42.7603,42.6657,42.6972,68300.0
2014-04-03 13:00:00,54.16,54.2,54.01,54.05,65700.0,42.6894,42.7209,42.5711,42.6027,65700.0
2014-04-03 13:30:00,54.04,54.11,54.03,54.04,49700.0,42.5948,42.65,42.5869,42.5948,49700.0
2014-04-03 14:00:00,54.04,54.07,53.94,53.96,78700.0,42.5948,42.6184,42.516,42.5317,78700.0
2014-04-03 14:30:00,53.96,54.06,53.79,53.94,149100.0,42.5317,42.6105,42.3977,42.516,149100.0
2014-04-03 15:00:00,53.94,54.0,53.89,53.99,88200.0,42.516,42.5632,42.4765,42.5554,88200.0
2014-04-03 15:30:00,53.99,54.06,53.97,53.98,212700.0,42.5554,42.6105,42.5396,42.5475,212700.0
2014-04-04 09:30:00,54.2,54.37,54.0,54.15,226300.0,42.7209,42.8549,42.5632,42.6815,226300.0
2014-04-04 10:00:00,54.14,54.2,53.81,53.99,110700.0,42.6736,42.7209,42.4135,42.5554,110700.0
2014-04-04 10:30:00,54.0,54.13,53.6,53.61,109900.0,42.5632,42.6657,42.248,42.2558,109900.0
2014-04-04 11:00:00,53.6,53.62,53.27,53.36,89400.0,42.248,42.2637,41.9879,42.0588,89400.0
2014-04-04 11:30:00,53.37,53.42,52.99,53.27,119400.0,42.0667,42.1061,41.7672,41.9879,119400.0
2014-04-04 12:00:00,53.27,53.28,52.88,53.17,128900.0,41.9879,41.9957,41.6805,41.909,128900.0
2014-04-04 12:30:00,53.17,53.26,52.95,52.98,130800.0,41.909,41.98,41.7356,41.7593,130800.0
2014-04-04 13:00:00,52.98,53.06,52.81,52.92,78400.0,41.7593,41.8223,41.6253,41.712,78400.0
2014-04-04 13:30:00,52.93,53.04,52.83,52.98,79600.0,41.7199,41.8066,41.641,41.7593,79600.0
2014-04-04 14:00:00,52.97,53.21,52.94,53.0,116700.0,41.7514,41.9406,41.7277,41.775,116700.0
2014-04-04 14:30:00,52.99,53.07,52.85,53.07,149900.0,41.7672,41.8302,41.6568,41.8302,149900.0
2014-04-04 15:00:00,53.07,53.17,52.91,53.13,138300.0,41.8302,41.909,41.7041,41.8775,138300.0
2014-04-04 15:30:00,53.11,53.18,52.89,52.92,416200.0,41.8617,41.9169,41.6883,41.712,416200.0
2014-04-07 09:30:00,52.97,53.49,52.84,53.47,206000.0,41.7514,42.1613,41.6489,42.1455,206000.0
2014-04-07 10:00:00,53.48,53.84,53.4,53.71,280300.0,42.1534,42.4371,42.0903,42.3347,280300.0
2014-04-07 10:30:00,53.71,53.77,53.47,53.7,224900.0,42.3347,42.382,42.1455,42.3268,224900.0
2014-04-07 11:00:00,53.69,53.85,53.44,53.44,162500.0,42.3189,42.445,42.1219,42.1219,162500.0
2014-04-07 11:30:00,53.44,53.51,53.21,53.23,75800.0,42.1219,42.177,41.9406,41.9563,75800.0
2014-04-07 12:00:00,53.2,53.37,53.18,53.31,64400.0,41.9327,42.0667,41.9169,42.0194,64400.0
2014-04-07 12:30:00,53.3,53.45,53.26,53.38,56200.0,42.0115,42.1297,41.98,42.0746,56200.0
2014-04-07 13:00:00,53.39,53.41,53.14,53.18,60600.0,42.0824,42.0982,41.8854,41.9169,60600.0
2014-04-07 13:30:00,53.17,53.24,53.07,53.12,88600.0,41.909,41.9642,41.8302,41.8696,88600.0
2014-04-07 14:00:00,53.12,53.16,52.92,53.06,94100.0,41.8696,41.9012,41.712,41.8223,94100.0
2014-04-07 14:30:00,53.06,53.37,53.03,53.28,95700.0,41.8223,42.0667,41.7987,41.9957,95700.0
2014-04-07 15:00:00,53.28,53.49,53.27,53.47,154600.0,41.9957,42.1613,41.9879,42.1455,154600.0
2014-04-07 15:30:00,53.46,53.46,53.09,53.13,292600.0,42.1376,42.1376,41.846,41.8775,292600.0
2014-04-08 09:30:00,52.99,53.59,52.99,53.35,131400.0,41.7672,42.2401,41.7672,42.0509,131400.0
2014-04-08 10:00:00,53.38,53.69,53.34,53.37,81200.0,42.0746,42.3189,42.043,42.0667,81200.0
2014-04-08 10:30:00,53.37,53.81,53.37,53.74,159200.0,42.0667,42.4135,42.0667,42.3583,159200.0
2014-04-08 11:00:00,53.73,53.88,53.7,53.81,209300.0,42.3504,42.4687,42.3268,42.4135,209300.0
2014-04-08 11:30:00,53.82,53.87,53.7,53.79,81100.0,42.4214,42.4608,42.3268,42.3977,81100.0
2014-04-08 12:00:00,53.78,53.88,53.71,53.88,66900.0,42.3898,42.4687,42.3347,42.4687,66900.0
2014-04-08 12:30:00,53.89,53.96,53.76,53.93,173900.0,42.4765,42.5317,42.3741,42.5081,173900.0
2014-04-08 13:00:00,53.93,53.99,53.85,53.93,174400.0,42.5081,42.5554,42.445,42.5081,174400.0
2014-04-08 13:30:00,53.93,53.94,53.84,53.91,71100.0,42.5081,42.516,42.4371,42.4923,71100.0
2014-04-08 14:00:00,53.92,53.93,53.72,53.74,171600.0,42.5002,42.5081,42.3426,42.3583,171600.0
2014-04-08 14:30:00,53.73,53.79,53.67,53.74,62800.0,42.3504,42.3977,42.3031,42.3583,62800.0
2014-04-08 15:00:00,53.73,53.91,53.68,53.9,108100.0,42.3504,42.4923,42.311,42.4844,108100.0
2014-04-08 15:30:00,53.89,54.01,53.89,53.96,286800.0,42.4765,42.5711,42.4765,42.5317,286800.0
2014-04-09 09:30:00,54.16,54.19,53.7,53.78,157500.0,42.6894,42.713,42.3268,42.3898,157500.0
2014-04-09 10:00:00,53.78,54.16,53.75,53.99,116700.0,42.3898,42.6894,42.3662,42.5554,116700.0
2014-04-09 10:30:00,53.97,54.1,53.85,53.92,69800.0,42.5396,42.6421,42.445,42.5002,69800.0
2014-04-09 11:00:00,53.92,54.0,53.77,53.97,52800.0,42.5002,42.5632,42.382,42.5396,52800.0
2014-04-09 11:30:00,53.96,54.03,53.92,53.96,60900.0,42.5317,42.5869,42.5002,42.5317,60900.0
2014-04-09 12:00:00,53.97,54.09,53.97,54.06,59800.0,42.5396,42.6342,42.5396,42.6105,59800.0
2014-04-09 12:30:00,54.05,54.06,53.92,53.92,42100.0,42.6027,42.6105,42.5002,42.5002,42100.0
2014-04-09 13:00:00,53.93,53.96,53.87,53.89,30000.0,42.5081,42.5317,42.4608,42.4765,30000.0
2014-04-09 13:30:00,53.89,53.91,53.77,53.77,47200.0,42.4765,42.4923,42.382,42.382,47200.0
2014-04-09 14:00:00,53.78,54.14,53.78,54.08,89700.0,42.3898,42.6736,42.3898,42.6263,89700.0
2014-04-09 14:30:00,54.08,54.15,54.07,54.09,69500.0,42.6263,42.6815,42.6184,42.6342,69500.0
2014-04-09 15:00:00,54.08,54.2,54.05,54.14,109900.0,42.6263,42.7209,42.6027,42.6736,109900.0
2014-04-09 15:30:00,54.15,54.33,54.14,54.3,217700.0,42.6815,42.8234,42.6736,42.7997,217700.0
2014-04-10 09:30:00,54.15,54.36,53.92,54.01,95000.0,42.6815,42.847,42.5002,42.5711,95000.0
2014-04-10 10:00:00,54.03,54.33,53.95,54.05,100100.0,42.5869,42.8234,42.5238,42.6027,100100.0
2014-04-10 10:30:00,54.05,54.05,53.68,53.68,81000.0,42.6027,42.6027,42.311,42.311,81000.0
2014-04-10 11:00:00,53.69,53.72,53.48,53.5,148800.0,42.3189,42.3426,42.1534,42.1691,148800.0
2014-04-10 11:30:00,53.51,53.66,53.46,53.48,65200.0,42.177,42.2953,42.1376,42.1534,65200.0
2014-04-10 12:00:00,53.48,53.52,53.19,53.29,95700.0,42.1534,42.1849,41.9248,42.0036,95700.0
2014-04-10 12:30:00,53.26,53.35,53.07,53.08,87600.0,41.98,42.0509,41.8302,41.8381,87600.0
2014-04-10 13:00:00,53.08,53.19,52.99,53.05,77300.0,41.8381,41.9248,41.7672,41.8145,77300.0
2014-04-10 13:30:00,53.04,53.15,53.0,53.13,62000.0,41.8066,41.8933,41.775,41.8775,62000.0
2014-04-10 14:00:00,53.12,53.12,52.88,52.88,67900.0,41.8696,41.8696,41.6805,41.6805,67900.0
2014-04-10 14:30:00,52.88,52.88,52.69,52.76,122400.0,41.6805,41.6805,41.5307,41.5859,122400.0
2014-04-10 15:00:00,52.75,52.76,52.53,52.58,166600.0,41.578,41.5859,41.4046,41.444,166600.0
2014-04-10 15:30:00,52.57,52.72,52.48,52.49,387200.0,41.4361,41.5543,41.3652,41.3731,387200.0
2014-04-11 09:30:00,52.39,52.93,52.07,52.78,249900.0,41.2942,41.7199,41.042,41.6016,249900.0
2014-04-11 10:00:00,52.78,52.78,52.27,52.53,179200.0,41.6016,41.6016,41.1996,41.4046,179200.0
2014-04-11 10:30:00,52.54,52.82,52.4,52.69,129600.0,41.4125,41.6332,41.3021,41.5307,129600.0
2014-04-11 11:00:00,52.7,52.88,52.54,52.73,88100.0,41.5386,41.6805,41.4125,41.5622,88100.0
2014-04-11 11:30:00,52.72,52.73,52.48,52.59,86800.0,41.5543,41.5622,41.3652,41.4519,86800.0
2014-04-11 12:00:00,52.57,52.75,52.45,52.52,95900.0,41.4361,41.578,41.3415,41.3967,95900.0
2014-04-11 12:30:00,52.55,52.68,52.51,52.63,66000.0,41.4203,41.5228,41.3888,41.4834,66000.0
2014-04-11 13:00:00,52.63,52.67,52.44,52.52,91100.0,41.4834,41.5149,41.3336,41.3967,91100.0
2014-04-11 13:30:00,52.52,52.7,52.46,52.51,97800.0,41.3967,41.5386,41.3494,41.3888,97800.0
2014-04-11 14:00:00,52.5,52.6,52.3,52.31,90900.0,41.3809,41.4598,41.2233,41.2312,90900.0
2014-04-11 14:30:00,52.32,52.32,52.13,52.22,127500.0,41.2391,41.2391,41.0893,41.1602,127500.0
2014-04-11 15:00:00,52.22,52.3,52.14,52.26,143600.0,41.1602,41.2233,41.0972,41.1918,143600.0
2014-04-11 15:30:00,52.26,52.34,52.09,52.09,309100.0,41.1918,41.2548,41.0578,41.0578,309100.0
2014-04-14 09:30:00,52.65,52.7,52.14,52.44,122700.0,41.4992,41.5386,41.0972,41.3336,122700.0
2014-04-14 10:00:00,52.42,52.7,52.28,52.42,146400.0,41.3179,41.5386,41.2075,41.3179,146400.0
2014-04-14 10:30:00,52.4,52.73,52.38,52.65,95000.0,41.3021,41.5622,41.2864,41.4992,95000.0
2014-04-14 11:00:00,52.65,52.75,52.57,52.61,61800.0,41.4992,41.578,41.4361,41.4676,61800.0
2014-04-14 11:30:00,52.62,52.74,52.61,52.61,31100.0,41.4755,41.5701,41.4676,41.4676,31100.0
2014-04-14 12:00:00,52.62,52.72,52.54,52.68,48600.0,41.4755,41.5543,41.4125,41.5228,48600.0
2014-04-14 12:30:00,52.67,52.75,52.64,52.7,43900.0,41.5149,41.578,41.4913,41.5386,43900.0
2014-04-14 13:00:00,52.71,52.71,52.56,52.57,45200.0,41.5465,41.5465,41.4282,41.4361,45200.0
2014-04-14 13:30:00,52.56,52.68,52.5,52.5,68800.0,41.4282,41.5228,41.3809,41.3809,68800.0
2014-04-14 14:00:00,52.5,52.55,52.36,52.37,49500.0,41.3809,41.4203,41.2706,41.2785,49500.0
2014-04-14 14:30:00,52.36,52.4,52.28,52.28,60500.0,41.2706,41.3021,41.2075,41.2075,60500.0
2014-04-14 15:00:00,52.28,52.29,52.06,52.18,214700.0,41.2075,41.2154,41.0341,41.1287,214700.0
2014-04-14 15:30:00,52.18,52.5,52.18,52.45,228700.0,41.1287,41.3809,41.1287,41.3415,228700.0
2014-04-15 09:30:00,52.4,52.84,52.4,52.6,86800.0,41.3021,41.6489,41.3021,41.4598,86800.0
2014-04-15 10:00:00,52.59,52.73,52.29,52.45,180400.0,41.4519,41.5622,41.2154,41.3415,180400.0
2014-04-15 10:30:00,52.45,52.75,52.29,52.49,131200.0,41.3415,41.578,41.2154,41.3731,131200.0
2014-04-15 11:00:00,52.48,52.67,52.31,52.56,157100.0,41.3652,41.5149,41.2312,41.4282,157100.0
2014-04-15 11:30:00,52.56,52.77,52.45,52.52,133400.0,41.4282,41.5938,41.3415,41.3967,133400.0
2014-04-15 12:00:00,52.51,52.53,52.36,52.53,158700.0,41.3888,41.4046,41.2706,41.4046,158700.0
2014-04-15 12:30:00,52.52,52.53,52.24,52.28,75900.0,41.3967,41.4046,41.176,41.2075,75900.0
2014-04-15 13:00:00,52.28,52.46,52.23,52.39,74500.0,41.2075,41.3494,41.1681,41.2942,74500.0
2014-04-15 13:30:00,52.41,52.79,52.34,52.75,84500.0,41.31,41.6095,41.2548,41.578,84500.0
2014-04-15 14:00:00,52.76,52.88,52.71,52.76,90100.0,41.5859,41.6805,41.5465,41.5859,90100.0
2014-04-15 14:30:00,52.74,53.01,52.74,52.92,116300.0,41.5701,41.7829,41.5701,41.712,116300.0
2014-04-15 15:00:00,52.92,53.26,52.92,53.26,193500.0,41.712,41.98,41.712,41.98,193500.0
2014-04-15 15:30:00,53.26,53.29,53.12,53.18,385900.0,41.98,42.0036,41.8696,41.9169,385900.0
2014-04-16 09:30:00,53.15,53.15,51.79,51.89,475900.0,41.8933,41.8933,40.8213,40.9001,475900.0
2014-04-16 10:00:00,51.88,51.91,51.45,51.64,433200.0,40.8922,40.9159,40.5533,40.7031,433200.0
2014-04-16 10:30:00,51.64,51.7,51.34,51.44,236100.0,40.7031,40.7504,40.4666,40.5454,236100.0
2014-04-16 11:00:00,51.44,51.65,51.4,51.51,143800.0,40.5454,40.711,40.5139,40.6006,143800.0
2014-04-16 11:30:00,51.51,52.02,51.46,52.0,110800.0,40.6006,41.0026,40.5612,40.9868,110800.0
2014-04-16 12:00:00,52.0,52.2,52.0,52.08,123100.0,40.9868,41.1445,40.9868,41.0499,123100.0
2014-04-16 12:30:00,52.12,52.12,51.75,51.77,101100.0,41.0814,41.0814,40.7898,40.8055,101100.0
2014-04-16 13:00:00,51.8,52.1,51.7,52.1,113900.0,40.8292,41.0657,40.7504,41.0657,113900.0
2014-04-16 13:30:00,52.09,52.1,51.92,52.01,69400.0,41.0578,41.0657,40.9238,40.9947,69400.0
2014-04-16 14:00:00,52.01,52.09,51.89,51.91,69300.0,40.9947,41.0578,40.9001,40.9159,69300.0
2014-04-16 14:30:00,51.92,52.04,51.9,52.04,70400.0,40.9238,41.0184,40.908,41.0184,70400.0
2014-04-16 15:00:00,52.04,52.13,51.93,52.13,164400.0,41.0184,41.0893,40.9317,41.0893,164400.0
2014-04-16 15:30:00,52.13,52.18,52.02,52.14,451500.0,41.0893,41.1287,41.0026,41.0972,451500.0
2014-04-17 09:30:00,52.09,52.62,52.07,52.55,335500.0,41.0578,41.4755,41.042,41.4203,335500.0
2014-04-17 10:00:00,52.59,52.8,52.49,52.76,124100.0,41.4519,41.6174,41.3731,41.5859,124100.0
2014-04-17 10:30:00,52.77,52.91,52.62,52.91,200400.0,41.5938,41.7041,41.4755,41.7041,200400.0
2014-04-17 11:00:00,52.94,53.01,52.74,52.89,93100.0,41.7277,41.7829,41.5701,41.6883,93100.0
2014-04-17 11:30:00,52.89,53.13,52.85,53.01,119300.0,41.6883,41.8775,41.6568,41.7829,119300.0
2014-04-17 12:00:00,52.99,53.07,52.87,52.91,90300.0,41.7672,41.8302,41.6726,41.7041,90300.0
2014-04-17 12:30:00,52.89,53.01,52.88,52.93,63000.0,41.6883,41.7829,41.6805,41.7199,63000.0
2014-04-17 13:00:00,52.92,53.14,52.91,53.13,73900.0,41.712,41.8854,41.7041,41.8775,73900.0
2014-04-17 13:30:00,53.14,53.15,53.03,53.13,145000.0,41.8854,41.8933,41.7987,41.8775,145000.0
2014-04-17 14:00:00,53.12,53.19,53.11,53.16,83800.0,41.8696,41.9248,41.8617,41.9012,83800.0
2014-04-17 14:30:00,53.17,53.18,52.9,52.92,125100.0,41.909,41.9169,41.6962,41.712,125100.0
2014-04-17 15:00:00,52.91,52.97,52.86,52.93,89600.0,41.7041,41.7514,41.6647,41.7199,89600.0
2014-04-17 15:30:00,52.92,52.95,52.85,52.85,192200.0,41.712,41.7356,41.6568,41.6568,192200.0
2014-04-21 09:30:00,53.09,53.18,52.91,52.95,53700.0,41.846,41.9169,41.7041,41.7356,53700.0
2014-04-21 10:00:00,52.95,53.17,52.72,52.72,50200.0,41.7356,41.909,41.5543,41.5543,50200.0
2014-04-21 10:30:00,52.72,53.02,52.56,52.93,59700.0,41.5543,41.7908,41.4282,41.7199,59700.0
2014-04-21 11:00:00,52.94,53.03,52.9,52.92,41100.0,41.7277,41.7987,41.6962,41.712,41100.0
2014-04-21 11:30:00,52.91,52.96,52.84,52.91,22600.0,41.7041,41.7435,41.6489,41.7041,22600.0
2014-04-21 12:00:00,52.91,52.95,52.8,52.86,51400.0,41.7041,41.7356,41.6174,41.6647,51400.0
2014-04-21 12:30:00,52.85,52.91,52.81,52.89,40100.0,41.6568,41.7041,41.6253,41.6883,40100.0
2014-04-21 13:00:00,52.91,52.91,52.83,52.88,19600.0,41.7041,41.7041,41.641,41.6805,19600.0
2014-04-21 13:30:00,52.89,52.9,52.75,52.81,35100.0,41.6883,41.6962,41.578,41.6253,35100.0
2014-04-21 14:00:00,52.81,52.89,52.8,52.86,38900.0,41.6253,41.6883,41.6174,41.6647,38900.0
2014-04-21 14:30:00,52.86,52.94,52.83,52.91,46900.0,41.6647,41.7277,41.641,41.7041,46900.0
2014-04-21 15:00:00,52.91,52.91,52.8,52.84,55600.0,41.7041,41.7041,41.6174,41.6489,55600.0
2014-04-21 15:30:00,52.84,52.91,52.82,52.89,103800.0,41.6489,41.7041,41.6332,41.6883,103800.0
2014-04-22 09:30:00,52.86,52.94,52.59,52.86,86200.0,41.6647,41.7277,41.4519,41.6647,86200.0
2014-04-22 10:00:00,52.85,53.12,52.82,52.98,59700.0,41.6568,41.8696,41.6332,41.7593,59700.0
2014-04-22 10:30:00,53.0,53.12,52.96,53.11,45500.0,41.775,41.8696,41.7435,41.8617,45500.0
2014-04-22 11:00:00,53.1,53.17,53.07,53.13,39100.0,41.8539,41.909,41.8302,41.8775,39100.0
2014-04-22 11:30:00,53.14,53.2,53.06,53.14,52600.0,41.8854,41.9327,41.8223,41.8854,52600.0
2014-04-22 12:00:00,53.16,53.28,53.11,53.28,48400.0,41.9012,41.9957,41.8617,41.9957,48400.0
2014-04-22 12:30:00,53.29,53.29,53.18,53.29,67900.0,42.0036,42.0036,41.9169,42.0036,67900.0
2014-04-22 13:00:00,53.3,53.34,53.26,53.31,41900.0,42.0115,42.043,41.98,42.0194,41900.0
2014-04-22 13:30:00,53.32,53.42,53.32,53.36,51200.0,42.0273,42.1061,42.0273,42.0588,51200.0
2014-04-22 14:00:00,53.35,53.37,53.31,53.33,46400.0,42.0509,42.0667,42.0194,42.0352,46400.0
2014-04-22 14:30:00,53.34,53.38,53.28,53.34,53400.0,42.043,42.0746,41.9957,42.043,53400.0
2014-04-22 15:00:00,53.33,53.35,53.28,53.31,57300.0,42.0352,42.0509,41.9957,42.0194,57300.0
2014-04-22 15:30:00,53.32,53.34,53.23,53.3,204400.0,42.0273,42.043,41.9563,42.0115,204400.0
2014-04-23 09:30:00,53.28,53.57,53.1,53.33,102700.0,41.9957,42.2243,41.8539,42.0352,102700.0
2014-04-23 10:00:00,53.29,53.48,53.14,53.42,90300.0,42.0036,42.1534,41.8854,42.1061,90300.0
2014-04-23 10:30:00,53.41,53.47,53.22,53.22,67900.0,42.0982,42.1455,41.9484,41.9484,67900.0
2014-04-23 11:00:00,53.22,53.23,53.09,53.16,41000.0,41.9484,41.9563,41.846,41.9012,41000.0
2014-04-23 11:30:00,53.17,53.38,53.17,53.34,34300.0,41.909,42.0746,41.909,42.043,34300.0
2014-04-23 12:00:00,53.34,53.37,53.2,53.27,24300.0,42.043,42.0667,41.9327,41.9879,24300.0
2014-04-23 12:30:00,53.26,53.27,53.18,53.2,20000.0,41.98,41.9879,41.9169,41.9327,20000.0
2014-04-23 13:00:00,53.21,53.39,53.21,53.38,49500.0,41.9406,42.0824,41.9406,42.0746,49500.0
2014-04-23 13:30:00,53.38,53.38,53.28,53.32,39200.0,42.0746,42.0746,41.9957,42.0273,39200.0
2014-04-23 14:00:00,53.3,53.3,53.21,53.26,41100.0,42.0115,42.0115,41.9406,41.98,41100.0
2014-04-23 14:30:00,53.27,53.3,53.2,53.27,39100.0,41.9879,42.0115,41.9327,41.9879,39100.0
2014-04-23 15:00:00,53.27,53.34,53.24,53.31,76000.0,41.9879,42.043,41.9642,42.0194,76000.0
2014-04-23 15:30:00,53.31,53.35,53.26,53.29,100800.0,42.0194,42.0509,41.98,42.0036,100800.0
2014-04-24 09:30:00,53.9,54.14,53.72,53.79,189800.0,42.4844,42.6736,42.3426,42.3977,189800.0
2014-04-24 10:00:00,53.79,54.07,53.56,53.9,238000.0,42.3977,42.6184,42.2164,42.4844,238000.0
2014-04-24 10:30:00,53.91,54.05,53.81,54.05,116800.0,42.4923,42.6027,42.4135,42.6027,116800.0
2014-04-24 11:00:00,54.05,54.36,53.97,54.23,278100.0,42.6027,42.847,42.5396,42.7445,278100.0
2014-04-24 11:30:00,54.25,54.37,54.18,54.19,239000.0,42.7603,42.8549,42.7051,42.713,239000.0
2014-04-24 12:00:00,54.18,54.22,53.98,54.07,100800.0,42.7051,42.7367,42.5475,42.6184,100800.0
2014-04-24 12:30:00,54.07,54.1,53.95,53.99,174700.0,42.6184,42.6421,42.5238,42.5554,174700.0
2014-04-24 13:00:00,53.99,53.99,53.86,53.86,76100.0,42.5554,42.5554,42.4529,42.4529,76100.0
2014-04-24 13:30:00,53.87,53.87,53.62,53.71,112200.0,42.4608,42.4608,42.2637,42.3347,112200.0
2014-04-24 14:00:00,53.71,53.87,53.71,53.76,86700.0,42.3347,42.4608,42.3347,42.3741,86700.0
2014-04-24 14:30:00,53.75,53.86,53.73,53.8,75700.0,42.3662,42.4529,42.3504,42.4056,75700.0
2014-04-24 15:00:00,53.8,53.91,53.78,53.78,84700.0,42.4056,42.4923,42.3898,42.3898,84700.0
2014-04-24 15:30:00,53.79,53.84,53.68,53.7,368900.0,42.3977,42.4371,42.311,42.3268,368900.0
2014-04-25 09:30:00,53.02,53.15,52.56,52.8,357500.0,41.7908,41.8933,41.4282,41.6174,357500.0
2014-04-25 10:00:00,52.77,52.78,52.45,52.45,263700.0,41.5938,41.6016,41.3415,41.3415,263700.0
2014-04-25 10:30:00,52.44,52.45,51.89,51.89,300600.0,41.3336,41.3415,40.9001,40.9001,300600.0
2014-04-25 11:00:00,51.89,51.93,51.74,51.85,155100.0,40.9001,40.9317,40.7819,40.8686,155100.0
2014-04-25 11:30:00,51.85,51.91,51.74,51.82,162300.0,40.8686,40.9159,40.7819,40.845,162300.0
2014-04-25 12:00:00,51.83,51.89,51.54,51.59,162700.0,40.8528,40.9001,40.6243,40.6637,162700.0
2014-04-25 12:30:00,51.59,51.6,51.25,51.27,175200.0,40.6637,40.6715,40.3957,40.4114,175200.0
2014-04-25 13:00:00,51.27,51.35,51.18,51.19,123200.0,40.4114,40.4745,40.3405,40.3484,123200.0
2014-04-25 13:30:00,51.19,51.28,51.07,51.08,165500.0,40.3484,40.4193,40.2538,40.2617,165500.0
2014-04-25 14:00:00,51.08,51.22,51.02,51.16,153500.0,40.2617,40.372,40.2144,40.3247,153500.0
2014-04-25 14:30:00,51.16,51.51,51.15,51.39,144100.0,40.3247,40.6006,40.3169,40.506,144100.0
2014-04-25 15:00:00,51.4,51.49,51.34,51.49,144300.0,40.5139,40.5848,40.4666,40.5848,144300.0
2014-04-25 15:30:00,51.48,51.52,51.37,51.43,483400.0,40.577,40.6085,40.4903,40.5376,483400.0
2014-04-28 09:30:00,51.21,51.91,51.2,51.51,123100.0,40.3641,40.9159,40.3563,40.6006,123100.0
2014-04-28 10:00:00,51.51,51.62,51.15,51.56,183600.0,40.6006,40.6873,40.3169,40.64,183600.0
2014-04-28 10:30:00,51.57,51.67,51.27,51.27,70900.0,40.6479,40.7267,40.4114,40.4114,70900.0
2014-04-28 11:00:00,51.27,51.31,50.69,50.71,165100.0,40.4114,40.443,39.9543,39.97,165100.0
2014-04-28 11:30:00,50.7,50.81,50.59,50.64,178100.0,39.9622,40.0489,39.8755,39.9149,178100.0
2014-04-28 12:00:00,50.63,50.7,50.51,50.52,108100.0,39.907,39.9622,39.8124,39.8203,108100.0
2014-04-28 12:30:00,50.52,50.61,50.38,50.56,100800.0,39.8203,39.8912,39.7099,39.8518,100800.0
2014-04-28 13:00:00,50.55,50.55,50.07,50.22,230200.0,39.8439,39.8439,39.4656,39.5838,230200.0
2014-04-28 13:30:00,50.23,50.52,50.12,50.41,97900.0,39.5917,39.8203,39.505,39.7336,97900.0
2014-04-28 14:00:00,50.4,50.65,50.32,50.58,84200.0,39.7257,39.9228,39.6626,39.8676,84200.0
2014-04-28 14:30:00,50.59,50.7,50.55,50.59,79700.0,39.8755,39.9622,39.8439,39.8755,79700.0
2014-04-28 15:00:00,50.6,51.01,50.6,50.98,240200.0,39.8833,40.2065,39.8833,40.1829,240200.0
2014-04-28 15:30:00,50.98,51.11,50.94,51.0,251000.0,40.1829,40.2853,40.1513,40.1986,251000.0
2014-04-29 09:30:00,50.67,51.42,50.67,51.11,78400.0,39.9385,40.5297,39.9385,40.2853,78400.0
2014-04-29 10:00:00,51.12,51.29,50.9,50.94,78300.0,40.2932,40.4272,40.1198,40.1513,78300.0
2014-04-29 10:30:00,50.92,51.1,50.86,50.9,136700.0,40.1356,40.2774,40.0883,40.1198,136700.0
2014-04-29 11:00:00,50.91,50.98,50.83,50.9,101400.0,40.1277,40.1829,40.0646,40.1198,101400.0
2014-04-29 11:30:00,50.9,50.92,50.89,50.89,62500.0,40.1198,40.1356,40.1119,40.1119,62500.0
2014-04-29 12:00:00,50.9,51.02,50.89,51.0,85000.0,40.1198,40.2144,40.1119,40.1986,85000.0
2014-04-29 12:30:00,51.0,51.22,50.97,51.21,127200.0,40.1986,40.372,40.175,40.3641,127200.0
2014-04-29 13:00:00,51.23,51.27,51.17,51.23,39500.0,40.3799,40.4114,40.3326,40.3799,39500.0
2014-04-29 13:30:00,51.23,51.28,51.16,51.28,28800.0,40.3799,40.4193,40.3247,40.4193,28800.0
2014-04-29 14:00:00,51.29,51.33,51.26,51.26,35400.0,40.4272,40.4587,40.4036,40.4036,35400.0
2014-04-29 14:30:00,51.26,51.29,51.24,51.27,36300.0,40.4036,40.4272,40.3878,40.4114,36300.0
2014-04-29 15:00:00,51.27,51.31,51.21,51.31,50600.0,40.4114,40.443,40.3641,40.443,50600.0
2014-04-29 15:30:00,51.3,51.3,51.19,51.19,157000.0,40.4351,40.4351,40.3484,40.3484,157000.0
2014-04-30 09:30:00,50.98,50.98,50.56,50.72,162100.0,40.1829,40.1829,39.8518,39.9779,162100.0
2014-04-30 10:00:00,50.73,51.1,50.66,51.05,180600.0,39.9858,40.2774,39.9306,40.238,180600.0
2014-04-30 10:30:00,51.05,51.15,50.92,51.04,123500.0,40.238,40.3169,40.1356,40.2302,123500.0
2014-04-30 11:00:00,51.04,51.13,50.95,51.03,69100.0,40.2302,40.3011,40.1592,40.2223,69100.0
2014-04-30 11:30:00,51.04,51.26,51.03,51.2,58400.0,40.2302,40.4036,40.2223,40.3563,58400.0
2014-04-30 12:00:00,51.22,51.33,51.2,51.26,34000.0,40.372,40.4587,40.3563,40.4036,34000.0
2014-04-30 12:30:00,51.27,51.33,51.19,51.19,57800.0,40.4114,40.4587,40.3484,40.3484,57800.0
2014-04-30 13:00:00,51.21,51.34,51.21,51.31,57300.0,40.3641,40.4666,40.3641,40.443,57300.0
2014-04-30 13:30:00,51.31,51.35,51.18,51.18,93300.0,40.443,40.4745,40.3405,40.3405,93300.0
2014-04-30 14:00:00,51.18,51.3,51.04,51.15,103500.0,40.3405,40.4351,40.2302,40.3169,103500.0
2014-04-30 14:30:00,51.14,51.28,51.13,51.26,85500.0,40.309,40.4193,40.3011,40.4036,85500.0
2014-04-30 15:00:00,51.27,51.33,51.11,51.22,128900.0,40.4114,40.4587,40.2853,40.372,128900.0
2014-04-30 15:30:00,51.23,51.31,51.12,51.29,251600.0,40.3799,40.443,40.2932,40.4272,251600.0
2014-05-01 09:30:00,51.38,51.51,51.14,51.32,217500.0,40.4981,40.6006,40.309,40.4509,217500.0
2014-05-01 10:00:00,51.3,51.32,50.98,51.2,109600.0,40.4351,40.4509,40.1829,40.3563,109600.0
2014-05-01 10:30:00,51.2,51.29,51.16,51.23,55400.0,40.3563,40.4272,40.3247,40.3799,55400.0
2014-05-01 11:00:00,51.25,51.29,51.11,51.26,73200.0,40.3957,40.4272,40.2853,40.4036,73200.0
2014-05-01 11:30:00,51.27,51.53,51.25,51.47,74600.0,40.4114,40.6164,40.3957,40.5691,74600.0
2014-05-01 12:00:00,51.47,51.5,51.32,51.37,58500.0,40.5691,40.5927,40.4509,40.4903,58500.0
2014-05-01 12:30:00,51.37,51.41,51.19,51.23,66400.0,40.4903,40.5218,40.3484,40.3799,66400.0
2014-05-01 13:00:00,51.24,51.25,51.1,51.12,43700.0,40.3878,40.3957,40.2774,40.2932,43700.0
2014-05-01 13:30:00,51.11,51.16,50.81,50.87,74200.0,40.2853,40.3247,40.0489,40.0962,74200.0
2014-05-01 14:00:00,50.87,50.88,50.77,50.87,110000.0,40.0962,40.104,40.0173,40.0962,110000.0
2014-05-01 14:30:00,50.87,50.95,50.78,50.82,55300.0,40.0962,40.1592,40.0252,40.0567,55300.0
2014-05-01 15:00:00,50.81,50.88,50.78,50.81,81700.0,40.0489,40.104,40.0252,40.0489,81700.0
2014-05-01 15:30:00,50.8,50.85,50.77,50.81,240300.0,40.041,40.0804,40.0173,40.0489,240300.0
2014-05-02 09:30:00,50.94,51.17,50.8,50.89,116100.0,40.1513,40.3326,40.041,40.1119,116100.0
2014-05-02 10:00:00,50.89,51.2,50.79,51.11,129600.0,40.1119,40.3563,40.0331,40.2853,129600.0
2014-05-02 10:30:00,51.09,51.46,50.94,51.15,301300.0,40.2696,40.5612,40.1513,40.3169,301300.0
2014-05-02 11:00:00,51.15,51.39,51.14,51.36,147700.0,40.3169,40.506,40.309,40.4824,147700.0
2014-05-02 11:30:00,51.36,51.6,51.35,51.6,82700.0,40.4824,40.6715,40.4745,40.6715,82700.0
2014-05-02 12:00:00,51.6,51.76,51.57,51.76,138400.0,40.6715,40.7977,40.6479,40.7977,138400.0
2014-05-02 12:30:00,51.76,51.8,51.66,51.7,81500.0,40.7977,40.8292,40.7188,40.7504,81500.0
2014-05-02 13:00:00,51.7,51.72,51.52,51.59,48800.0,40.7504,40.7661,40.6085,40.6637,48800.0
2014-05-02 13:30:00,51.58,51.83,51.57,51.71,145900.0,40.6558,40.8528,40.6479,40.7583,145900.0
2014-05-02 14:00:00,51.7,51.77,51.54,51.55,132400.0,40.7504,40.8055,40.6243,40.6321,132400.0
2014-05-02 14:30:00,51.56,51.66,51.56,51.56,66500.0,40.64,40.7188,40.64,40.64,66500.0
2014-05-02 15:00:00,51.56,51.58,51.5,51.5,96100.0,40.64,40.6558,40.5927,40.5927,96100.0
2014-05-02 15:30:00,51.51,51.51,51.39,51.4,241700.0,40.6006,40.6006,40.506,40.5139,241700.0
2014-05-05 09:30:00,50.99,51.23,50.87,51.23,65500.0,40.1907,40.3799,40.0962,40.3799,65500.0
2014-05-05 10:00:00,51.25,51.41,51.18,51.27,41200.0,40.3957,40.5218,40.3405,40.4114,41200.0
2014-05-05 10:30:00,51.27,51.5,51.27,51.3,47200.0,40.4114,40.5927,40.4114,40.4351,47200.0
2014-05-05 11:00:00,51.31,51.32,51.17,51.22,41000.0,40.443,40.4509,40.3326,40.372,41000.0
2014-05-05 11:30:00,51.23,51.33,51.19,51.31,31200.0,40.3799,40.4587,40.3484,40.443,31200.0
2014-05-05 12:00:00,51.31,51.34,51.21,51.21,20700.0,40.443,40.4666,40.3641,40.3641,20700.0
2014-05-05 12:30:00,51.22,51.23,51.15,51.19,32600.0,40.372,40.3799,40.3169,40.3484,32600.0
2014-05-05 13:00:00,51.19,51.19,51.11,51.14,34800.0,40.3484,40.3484,40.2853,40.309,34800.0
2014-05-05 13:30:00,51.15,51.2,51.11,51.14,22900.0,40.3169,40.3563,40.2853,40.309,22900.0
2014-05-05 14:00:00,51.15,51.23,51.15,51.2,26300.0,40.3169,40.3799,40.3169,40.3563,26300.0
2014-05-05 14:30:00,51.2,51.29,51.15,51.23,39500.0,40.3563,40.4272,40.3169,40.3799,39500.0
2014-05-05 15:00:00,51.23,51.26,51.16,51.24,49700.0,40.3799,40.4036,40.3247,40.3878,49700.0
2014-05-05 15:30:00,51.23,51.24,51.13,51.18,80800.0,40.3799,40.3878,40.3011,40.3405,80800.0
2014-05-06 09:30:00,51.25,51.25,50.95,51.19,49800.0,40.3957,40.3957,40.1592,40.3484,49800.0
2014-05-06 10:00:00,51.2,51.31,51.11,51.24,42900.0,40.3563,40.443,40.2853,40.3878,42900.0
2014-05-06 10:30:00,51.24,51.28,50.96,50.98,31100.0,40.3878,40.4193,40.1671,40.1829,31100.0
2014-05-06 11:00:00,50.94,51.11,50.91,51.07,72900.0,40.1513,40.2853,40.1277,40.2538,72900.0
2014-05-06 11:30:00,51.07,51.16,51.04,51.15,34200.0,40.2538,40.3247,40.2302,40.3169,34200.0
2014-05-06 12:00:00,51.17,51.18,51.0,51.03,31500.0,40.3326,40.3405,40.1986,40.2223,31500.0
2014-05-06 12:30:00,51.04,51.19,51.04,51.18,51700.0,40.2302,40.3484,40.2302,40.3405,51700.0
2014-05-06 13:00:00,51.18,51.22,51.03,51.03,40300.0,40.3405,40.372,40.2223,40.2223,40300.0
2014-05-06 13:30:00,51.03,51.06,50.84,50.94,50700.0,40.2223,40.2459,40.0725,40.1513,50700.0
2014-05-06 14:00:00,50.94,51.03,50.85,50.95,67700.0,40.1513,40.2223,40.0804,40.1592,67700.0
2014-05-06 14:30:00,50.93,50.95,50.88,50.89,39400.0,40.1435,40.1592,40.104,40.1119,39400.0
2014-05-06 15:00:00,50.89,50.91,50.81,50.84,145500.0,40.1119,40.1277,40.0489,40.0725,145500.0
2014-05-06 15:30:00,50.84,50.94,50.74,50.74,431300.0,40.0725,40.1513,39.9937,39.9937,431300.0
2014-05-07 09:30:00,50.72,50.93,50.57,50.63,118900.0,39.9779,40.1435,39.8597,39.907,118900.0
2014-05-07 10:00:00,50.63,50.68,50.14,50.27,255600.0,39.907,39.9464,39.5208,39.6232,255600.0
2014-05-07 10:30:00,50.26,50.42,50.08,50.37,179100.0,39.6154,39.7415,39.4735,39.7021,179100.0
2014-05-07 11:00:00,50.37,50.53,50.3,50.41,81400.0,39.7021,39.8282,39.6469,39.7336,81400.0
2014-05-07 11:30:00,50.4,50.72,50.39,50.65,79300.0,39.7257,39.9779,39.7178,39.9228,79300.0
2014-05-07 12:00:00,50.66,50.77,50.62,50.7,53900.0,39.9306,40.0173,39.8991,39.9622,53900.0
2014-05-07 12:30:00,50.69,50.71,50.52,50.52,53600.0,39.9543,39.97,39.8203,39.8203,53600.0
2014-05-07 13:00:00,50.52,50.72,50.44,50.64,76500.0,39.8203,39.9779,39.7572,39.9149,76500.0
2014-05-07 13:30:00,50.64,50.7,50.39,50.39,71400.0,39.9149,39.9622,39.7178,39.7178,71400.0
2014-05-07 14:00:00,50.39,50.56,50.36,50.54,101100.0,39.7178,39.8518,39.6942,39.836,101100.0
2014-05-07 14:30:00,50.54,50.63,50.5,50.57,73500.0,39.836,39.907,39.8045,39.8597,73500.0
2014-05-07 15:00:00,50.58,50.63,50.49,50.52,88500.0,39.8676,39.907,39.7966,39.8203,88500.0
2014-05-07 15:30:00,50.52,50.81,50.51,50.79,239300.0,39.8203,40.0489,39.8124,40.0331,239300.0
2014-05-08 09:30:00,50.72,51.13,50.51,51.08,55800.0,39.9779,40.3011,39.8124,40.2617,55800.0
2014-05-08 10:00:00,51.08,51.34,51.05,51.23,78400.0,40.2617,40.4666,40.238,40.3799,78400.0
2014-05-08 10:30:00,51.23,51.44,51.21,51.42,146100.0,40.3799,40.5454,40.3641,40.5297,146100.0
2014-05-08 11:00:00,51.42,51.7,51.4,51.63,110600.0,40.5297,40.7504,40.5139,40.6952,110600.0
2014-05-08 11:30:00,51.63,51.92,51.63,51.86,99000.0,40.6952,40.9238,40.6952,40.8765,99000.0
2014-05-08 12:00:00,51.85,51.89,51.71,51.79,60600.0,40.8686,40.9001,40.7583,40.8213,60600.0
2014-05-08 12:30:00,51.79,51.81,51.58,51.64,102900.0,40.8213,40.8371,40.6558,40.7031,102900.0
2014-05-08 13:00:00,51.65,51.77,51.58,51.66,118500.0,40.711,40.8055,40.6558,40.7188,118500.0
2014-05-08 13:30:00,51.66,51.73,51.59,51.65,100000.0,40.7188,40.774,40.6637,40.711,100000.0
2014-05-08 14:00:00,51.65,51.66,51.45,51.64,162100.0,40.711,40.7188,40.5533,40.7031,162100.0
2014-05-08 14:30:00,51.63,51.67,51.27,51.32,167200.0,40.6952,40.7267,40.4114,40.4509,167200.0
2014-05-08 15:00:00,51.32,51.39,51.09,51.36,319100.0,40.4509,40.506,40.2696,40.4824,319100.0
2014-05-08 15:30:00,51.37,51.38,51.23,51.32,210800.0,40.4903,40.4981,40.3799,40.4509,210800.0
2014-05-09 09:30:00,51.29,51.29,50.88,51.01,81300.0,40.4272,40.4272,40.104,40.2065,81300.0
2014-05-09 10:00:00,50.97,51.32,50.87,51.14,89100.0,40.175,40.4509,40.0962,40.309,89100.0
2014-05-09 10:30:00,51.13,51.16,50.91,50.95,64900.0,40.3011,40.3247,40.1277,40.1592,64900.0
2014-05-09 11:00:00,50.94,51.07,50.83,51.06,66900.0,40.1513,40.2538,40.0646,40.2459,66900.0
2014-05-09 11:30:00,51.07,51.23,51.03,51.17,33600.0,40.2538,40.3799,40.2223,40.3326,33600.0
2014-05-09 12:00:00,51.16,51.22,51.06,51.13,34900.0,40.3247,40.372,40.2459,40.3011,34900.0
2014-05-09 12:30:00,51.11,51.4,51.07,51.26,54200.0,40.2853,40.5139,40.2538,40.4036,54200.0
2014-05-09 13:00:00,51.25,51.31,51.19,51.24,29700.0,40.3957,40.443,40.3484,40.3878,29700.0
2014-05-09 13:30:00,51.24,51.29,51.08,51.09,44000.0,40.3878,40.4272,40.2617,40.2696,44000.0
2014-05-09 14:00:00,51.08,51.19,51.02,51.06,53100.0,40.2617,40.3484,40.2144,40.2459,53100.0
2014-05-09 14:30:00,51.05,51.12,51.02,51.1,52500.0,40.238,40.2932,40.2144,40.2774,52500.0
2014-05-09 15:00:00,51.11,51.19,51.07,51.09,70500.0,40.2853,40.3484,40.2538,40.2696,70500.0
2014-05-09 15:30:00,51.09,51.26,51.08,51.24,129400.0,40.2696,40.4036,40.2617,40.3878,129400.0
2014-05-12 09:30:00,51.47,52.1,51.44,52.08,74000.0,40.5691,41.0657,40.5454,41.0499,74000.0
2014-05-12 10:00:00,52.1,52.12,51.85,51.88,100500.0,41.0657,41.0814,40.8686,40.8922,100500.0
2014-05-12 10:30:00,51.89,52.07,51.89,52.01,57400.0,40.9001,41.042,40.9001,40.9947,57400.0
2014-05-12 11:00:00,52.0,52.06,51.92,52.0,65200.0,40.9868,41.0341,40.9238,40.9868,65200.0
2014-05-12 11:30:00,52.0,52.08,51.98,52.01,87300.0,40.9868,41.0499,40.9711,40.9947,87300.0
2014-05-12 12:00:00,52.01,52.28,51.98,52.23,99300.0,40.9947,41.2075,40.9711,41.1681,99300.0
2014-05-12 12:30:00,52.23,52.25,52.11,52.15,134500.0,41.1681,41.1839,41.0735,41.1051,134500.0
2014-05-12 13:00:00,52.14,52.2,52.06,52.16,61300.0,41.0972,41.1445,41.0341,41.1129,61300.0
2014-05-12 13:30:00,52.15,52.2,52.15,52.2,59600.0,41.1051,41.1445,41.1051,41.1445,59600.0
2014-05-12 14:00:00,52.19,52.28,52.14,52.24,66700.0,41.1366,41.2075,41.0972,41.176,66700.0
2014-05-12 14:30:00,52.24,52.29,52.22,52.27,61800.0,41.176,41.2154,41.1602,41.1996,61800.0
2014-05-12 15:00:00,52.27,52.35,52.13,52.14,130600.0,41.1996,41.2627,41.0893,41.0972,130600.0
2014-05-12 15:30:00,52.14,52.25,52.13,52.23,247200.0,41.0972,41.1839,41.0893,41.1681,247200.0
2014-05-13 09:30:00,52.37,52.46,52.15,52.18,93000.0,41.2785,41.3494,41.1051,41.1287,93000.0
2014-05-13 10:00:00,52.21,52.35,52.03,52.05,262500.0,41.1524,41.2627,41.0105,41.0262,262500.0
2014-05-13 10:30:00,52.06,52.22,52.04,52.08,117700.0,41.0341,41.1602,41.0184,41.0499,117700.0
2014-05-13 11:00:00,52.09,52.1,51.81,51.96,62100.0,41.0578,41.0657,40.8371,40.9553,62100.0
2014-05-13 11:30:00,51.96,51.96,51.74,51.79,46900.0,40.9553,40.9553,40.7819,40.8213,46900.0
2014-05-13 12:00:00,51.79,51.83,51.75,51.79,42900.0,40.8213,40.8528,40.7898,40.8213,42900.0
2014-05-13 12:30:00,51.75,51.78,51.67,51.68,61500.0,40.7898,40.8134,40.7267,40.7346,61500.0
2014-05-13 13:00:00,51.68,51.68,51.48,51.5,139800.0,40.7346,40.7346,40.577,40.5927,139800.0
2014-05-13 13:30:00,51.53,51.61,51.46,51.5,117100.0,40.6164,40.6794,40.5612,40.5927,117100.0
2014-05-13 14:00:00,51.5,51.51,51.37,51.38,159900.0,40.5927,40.6006,40.4903,40.4981,159900.0
2014-05-13 14:30:00,51.39,51.5,51.39,51.44,172000.0,40.506,40.5927,40.506,40.5454,172000.0
2014-05-13 15:00:00,51.44,51.46,51.34,51.38,120100.0,40.5454,40.5612,40.4666,40.4981,120100.0
2014-05-13 15:30:00,51.38,51.52,51.35,51.47,325400.0,40.4981,40.6085,40.4745,40.5691,325400.0
2014-05-14 09:30:00,51.28,51.35,51.02,51.22,80500.0,40.4193,40.4745,40.2144,40.372,80500.0
2014-05-14 10:00:00,51.21,51.32,51.15,51.28,127500.0,40.3641,40.4509,40.3169,40.4193,127500.0
2014-05-14 10:30:00,51.27,51.37,51.21,51.3,104200.0,40.4114,40.4903,40.3641,40.4351,104200.0
2014-05-14 11:00:00,51.29,51.33,51.2,51.21,73000.0,40.4272,40.4587,40.3563,40.3641,73000.0
2014-05-14 11:30:00,51.2,51.27,51.17,51.2,51100.0,40.3563,40.4114,40.3326,40.3563,51100.0
2014-05-14 12:00:00,51.2,51.25,51.12,51.14,79100.0,40.3563,40.3957,40.2932,40.309,79100.0
2014-05-14 12:30:00,51.13,51.19,51.09,51.09,44800.0,40.3011,40.3484,40.2696,40.2696,44800.0
2014-05-14 13:00:00,51.09,51.29,51.09,51.27,68800.0,40.2696,40.4272,40.2696,40.4114,68800.0
2014-05-14 13:30:00,51.26,51.33,51.23,51.32,40600.0,40.4036,40.4587,40.3799,40.4509,40600.0
2014-05-14 14:00:00,51.33,51.37,51.31,51.35,48000.0,40.4587,40.4903,40.443,40.4745,48000.0
2014-05-14 14:30:00,51.35,51.35,51.16,51.2,68300.0,40.4745,40.4745,40.3247,40.3563,68300.0
2014-05-14 15:00:00,51.2,51.24,51.1,51.16,188700.0,40.3563,40.3878,40.2774,40.3247,188700.0
2014-05-14 15:30:00,51.16,51.16,51.03,51.06,230300.0,40.3247,40.3247,40.2223,40.2459,230300.0
2014-05-15 09:30:00,50.92,51.22,50.85,51.13,158000.0,40.1356,40.372,40.0804,40.3011,158000.0
2014-05-15 10:00:00,51.12,51.12,50.61,50.93,295100.0,40.2932,40.2932,39.8912,40.1435,295100.0
2014-05-15 10:30:00,50.93,51.02,50.77,50.87,164900.0,40.1435,40.2144,40.0173,40.0962,164900.0
2014-05-15 11:00:00,50.87,50.88,50.66,50.68,112800.0,40.0962,40.104,39.9306,39.9464,112800.0
2014-05-15 11:30:00,50.67,50.78,50.41,50.45,132400.0,39.9385,40.0252,39.7336,39.7651,132400.0
2014-05-15 12:00:00,50.45,50.64,50.45,50.56,73900.0,39.7651,39.9149,39.7651,39.8518,73900.0
2014-05-15 12:30:00,50.56,50.71,50.53,50.66,70700.0,39.8518,39.97,39.8282,39.9306,70700.0
2014-05-15 13:00:00,50.66,50.69,50.59,50.65,58900.0,39.9306,39.9543,39.8755,39.9228,58900.0
2014-05-15 13:30:00,50.65,50.77,50.59,50.76,62100.0,39.9228,40.0173,39.8755,40.0095,62100.0
2014-05-15 14:00:00,50.76,50.9,50.68,50.76,100000.0,40.0095,40.1198,39.9464,40.0095,100000.0
2014-05-15 14:30:00,50.77,50.82,50.67,50.68,151900.0,40.0173,40.0567,39.9385,39.9464,151900.0
2014-05-15 15:00:00,50.68,50.78,50.65,50.67,321600.0,39.9464,40.0252,39.9228,39.9385,321600.0
2014-05-15 15:30:00,50.67,50.86,50.65,50.78,514900.0,39.9385,40.0883,39.9228,40.0252,514900.0
2014-05-16 09:30:00,50.96,51.05,50.72,51.05,361700.0,40.1671,40.238,39.9779,40.238,361700.0
2014-05-16 10:00:00,51.05,51.12,50.78,51.01,421000.0,40.238,40.2932,40.0252,40.2065,421000.0
2014-05-16 10:30:00,51.02,51.35,51.0,51.3,334000.0,40.2144,40.4745,40.1986,40.4351,334000.0
2014-05-16 11:00:00,51.29,51.36,51.19,51.23,157700.0,40.4272,40.4824,40.3484,40.3799,157700.0
2014-05-16 11:30:00,51.23,51.3,51.2,51.27,56500.0,40.3799,40.4351,40.3563,40.4114,56500.0
2014-05-16 12:00:00,51.26,51.32,51.24,51.32,97900.0,40.4036,40.4509,40.3878,40.4509,97900.0
2014-05-16 12:30:00,51.31,51.37,51.18,51.28,145600.0,40.443,40.4903,40.3405,40.4193,145600.0
2014-05-16 13:00:00,51.28,51.36,51.19,51.31,97100.0,40.4193,40.4824,40.3484,40.443,97100.0
2014-05-16 13:30:00,51.31,51.37,51.21,51.24,136700.0,40.443,40.4903,40.3641,40.3878,136700.0
2014-05-16 14:00:00,51.24,51.33,51.2,51.32,141400.0,40.3878,40.4587,40.3563,40.4509,141400.0
2014-05-16 14:30:00,51.31,51.44,51.27,51.43,102200.0,40.443,40.5454,40.4114,40.5376,102200.0
2014-05-16 15:00:00,51.43,51.49,51.39,51.39,105700.0,40.5376,40.5848,40.506,40.506,105700.0
2014-05-16 15:30:00,51.4,51.66,51.4,51.6,652000.0,40.5139,40.7188,40.5139,40.6715,652000.0
2014-05-19 09:30:00,51.64,51.93,51.56,51.8,125500.0,40.7031,40.9317,40.64,40.8292,125500.0
2014-05-19 10:00:00,51.79,52.05,51.73,52.0,176300.0,40.8213,41.0262,40.774,40.9868,176300.0
2014-05-19 10:30:00,52.0,52.19,51.99,52.1,86500.0,40.9868,41.1366,40.979,41.0657,86500.0
2014-05-19 11:00:00,52.1,52.17,52.0,52.06,82000.0,41.0657,41.1208,40.9868,41.0341,82000.0
2014-05-19 11:30:00,52.05,52.06,51.98,52.0,56600.0,41.0262,41.0341,40.9711,40.9868,56600.0
2014-05-19 12:00:00,52.0,52.03,51.96,51.99,39400.0,40.9868,41.0105,40.9553,40.979,39400.0
2014-05-19 12:30:00,51.98,51.99,51.87,51.89,24700.0,40.9711,40.979,40.8844,40.9001,24700.0
2014-05-19 13:00:00,51.89,51.89,51.85,51.86,31300.0,40.9001,40.9001,40.8686,40.8765,31300.0
2014-05-19 13:30:00,51.86,51.88,51.81,51.86,51200.0,40.8765,40.8922,40.8371,40.8765,51200.0
2014-05-19 14:00:00,51.86,51.94,51.8,51.94,115800.0,40.8765,40.9395,40.8292,40.9395,115800.0
2014-05-19 14:30:00,51.94,52.02,51.89,52.0,111600.0,40.9395,41.0026,40.9001,40.9868,111600.0
2014-05-19 15:00:00,52.01,52.03,51.87,51.93,131400.0,40.9947,41.0105,40.8844,40.9317,131400.0
2014-05-19 15:30:00,51.94,52.05,51.94,51.98,361300.0,40.9395,41.0262,40.9395,40.9711,361300.0
2014-05-20 09:30:00,52.07,52.07,51.71,51.9,156400.0,41.042,41.042,40.7583,40.908,156400.0
2014-05-20 10:00:00,51.89,52.01,51.85,52.0,564100.0,40.9001,40.9947,40.8686,40.9868,564100.0
2014-05-20 10:30:00,52.0,52.08,51.95,52.05,434300.0,40.9868,41.0499,40.9474,41.0262,434300.0
2014-05-20 11:00:00,52.07,52.08,52.01,52.03,90200.0,41.042,41.0499,40.9947,41.0105,90200.0
2014-05-20 11:30:00,52.03,52.23,52.0,52.15,57500.0,41.0105,41.1681,40.9868,41.1051,57500.0
2014-05-20 12:00:00,52.13,52.13,51.88,51.97,414200.0,41.0893,41.0893,40.8922,40.9632,414200.0
2014-05-20 12:30:00,51.97,52.01,51.9,51.97,143300.0,40.9632,40.9947,40.908,40.9632,143300.0
2014-05-20 13:00:00,51.97,52.04,51.72,51.9,389500.0,40.9632,41.0184,40.7661,40.908,389500.0
2014-05-20 13:30:00,51.9,51.93,51.79,51.85,151600.0,40.908,40.9317,40.8213,40.8686,151600.0
2014-05-20 14:00:00,51.85,51.9,51.83,51.88,176300.0,40.8686,40.908,40.8528,40.8922,176300.0
2014-05-20 14:30:00,51.87,51.92,51.84,51.87,140000.0,40.8844,40.9238,40.8607,40.8844,140000.0
2014-05-20 15:00:00,51.87,51.93,51.69,51.69,554700.0,40.8844,40.9317,40.7425,40.7425,554700.0
2014-05-20 15:30:00,51.69,52.03,51.69,51.99,704800.0,40.7425,41.0105,40.7425,40.979,704800.0
2014-05-21 09:30:00,52.74,52.75,51.72,51.87,527400.0,41.5701,41.578,40.7661,40.8844,527400.0
2014-05-21 10:00:00,51.85,52.0,51.67,51.75,455300.0,40.8686,40.9868,40.7267,40.7898,455300.0
2014-05-21 10:30:00,51.76,51.92,51.4,51.8,447400.0,40.7977,40.9238,40.5139,40.8292,447400.0
2014-05-21 11:00:00,51.8,51.86,51.45,51.51,178000.0,40.8292,40.8765,40.5533,40.6006,178000.0
2014-05-21 11:30:00,51.51,51.53,51.14,51.25,234800.0,40.6006,40.6164,40.309,40.3957,234800.0
2014-05-21 12:00:00,51.25,51.26,51.04,51.04,160700.0,40.3957,40.4036,40.2302,40.2302,160700.0
2014-05-21 12:30:00,51.04,51.11,51.03,51.07,188500.0,40.2302,40.2853,40.2223,40.2538,188500.0
2014-05-21 13:00:00,51.06,51.12,51.01,51.05,176800.0,40.2459,40.2932,40.2065,40.238,176800.0
2014-05-21 13:30:00,51.05,51.1,51.02,51.04,139600.0,40.238,40.2774,40.2144,40.2302,139600.0
2014-05-21 14:00:00,51.04,51.14,50.88,50.95,336100.0,40.2302,40.309,40.104,40.1592,336100.0
2014-05-21 14:30:00,50.97,51.32,50.97,51.27,428000.0,40.175,40.4509,40.175,40.4114,428000.0
2014-05-21 15:00:00,51.27,51.39,51.18,51.2,303300.0,40.4114,40.506,40.3405,40.3563,303300.0
2014-05-21 15:30:00,51.2,51.36,51.16,51.33,396600.0,40.3563,40.4824,40.3247,40.4587,396600.0
2014-05-22 09:30:00,51.35,51.87,51.35,51.79,169700.0,40.4745,40.8844,40.4745,40.8213,169700.0
2014-05-22 10:00:00,51.8,51.94,51.72,51.76,217700.0,40.8292,40.9395,40.7661,40.7977,217700.0
2014-05-22 10:30:00,51.76,52.01,51.68,51.94,204900.0,40.7977,40.9947,40.7346,40.9395,204900.0
2014-05-22 11:00:00,51.94,52.03,51.9,51.93,171700.0,40.9395,41.0105,40.908,40.9317,171700.0
2014-05-22 11:30:00,51.93,51.96,51.78,51.84,118600.0,40.9317,40.9553,40.8134,40.8607,118600.0
2014-05-22 12:00:00,51.84,51.85,51.75,51.85,111600.0,40.8607,40.8686,40.7898,40.8686,111600.0
2014-05-22 12:30:00,51.84,51.87,51.77,51.82,74400.0,40.8607,40.8844,40.8055,40.845,74400.0
2014-05-22 13:00:00,51.83,51.94,51.77,51.94,47400.0,40.8528,40.9395,40.8055,40.9395,47400.0
2014-05-22 13:30:00,51.94,51.94,51.85,51.89,92500.0,40.9395,40.9395,40.8686,40.9001,92500.0
2014-05-22 14:00:00,51.89,51.9,51.84,51.85,72400.0,40.9001,40.908,40.8607,40.8686,72400.0
2014-05-22 14:30:00,51.85,51.97,51.83,51.97,91700.0,40.8686,40.9632,40.8528,40.9632,91700.0
2014-05-22 15:00:00,51.97,51.97,51.81,51.81,106700.0,40.9632,40.9632,40.8371,40.8371,106700.0
2014-05-22 15:30:00,51.8,51.88,51.71,51.74,255900.0,40.8292,40.8922,40.7583,40.7819,255900.0
2014-05-23 09:30:00,51.89,52.05,51.61,51.86,101400.0,40.9001,41.0262,40.6794,40.8765,101400.0
2014-05-23 10:00:00,51.88,52.02,51.83,51.91,92400.0,40.8922,41.0026,40.8528,40.9159,92400.0
2014-05-23 10:30:00,51.91,51.96,51.8,51.96,52300.0,40.9159,40.9553,40.8292,40.9553,52300.0
2014-05-23 11:00:00,51.96,51.99,51.89,51.91,82700.0,40.9553,40.979,40.9001,40.9159,82700.0
2014-05-23 11:30:00,51.91,52.04,51.9,51.97,83200.0,40.9159,41.0184,40.908,40.9632,83200.0
2014-05-23 12:00:00,51.98,52.16,51.97,52.15,57100.0,40.9711,41.1129,40.9632,41.1051,57100.0
2014-05-23 12:30:00,52.16,52.31,52.16,52.3,66600.0,41.1129,41.2312,41.1129,41.2233,66600.0
2014-05-23 13:00:00,52.3,52.32,52.25,52.3,53600.0,41.2233,41.2391,41.1839,41.2233,53600.0
2014-05-23 13:30:00,52.3,52.36,52.3,52.36,52300.0,41.2233,41.2706,41.2233,41.2706,52300.0
2014-05-23 14:00:00,52.36,52.41,52.34,52.39,63000.0,41.2706,41.31,41.2548,41.2942,63000.0
2014-05-23 14:30:00,52.39,52.46,52.39,52.39,64000.0,41.2942,41.3494,41.2942,41.2942,64000.0
2014-05-23 15:00:00,52.39,52.39,52.32,52.35,134600.0,41.2942,41.2942,41.2391,41.2627,134600.0
2014-05-23 15:30:00,52.35,52.39,52.32,52.39,211200.0,41.2627,41.2942,41.2391,41.2942,211200.0
2014-05-27 09:30:00,52.56,52.64,52.36,52.44,127300.0,41.4282,41.4913,41.2706,41.3336,127300.0
2014-05-27 10:00:00,52.44,52.7,52.43,52.69,92000.0,41.3336,41.5386,41.3258,41.5307,92000.0
2014-05-27 10:30:00,52.69,52.85,52.67,52.71,89100.0,41.5307,41.6568,41.5149,41.5465,89100.0
2014-05-27 11:00:00,52.71,52.73,52.51,52.59,81000.0,41.5465,41.5622,41.3888,41.4519,81000.0
2014-05-27 11:30:00,52.58,52.63,52.51,52.61,85000.0,41.444,41.4834,41.3888,41.4676,85000.0
2014-05-27 12:00:00,52.61,52.63,52.53,52.59,70700.0,41.4676,41.4834,41.4046,41.4519,70700.0
2014-05-27 12:30:00,52.6,52.71,52.57,52.71,82800.0,41.4598,41.5465,41.4361,41.5465,82800.0
2014-05-27 13:00:00,52.71,52.77,52.65,52.66,75800.0,41.5465,41.5938,41.4992,41.5071,75800.0
2014-05-27 13:30:00,52.66,52.79,52.65,52.78,47300.0,41.5071,41.6095,41.4992,41.6016,47300.0
2014-05-27 14:00:00,52.79,52.85,52.78,52.85,94400.0,41.6095,41.6568,41.6016,41.6568,94400.0
2014-05-27 14:30:00,52.84,52.96,52.84,52.95,85800.0,41.6489,41.7435,41.6489,41.7356,85800.0
2014-05-27 15:00:00,52.96,53.13,52.95,53.11,188300.0,41.7435,41.8775,41.7356,41.8617,188300.0
2014-05-27 15:30:00,53.12,53.13,52.94,53.02,417400.0,41.8696,41.8775,41.7277,41.7908,417400.0
2014-05-28 09:30:00,52.58,52.59,52.09,52.53,194800.0,41.7364,41.7443,41.3474,41.6967,194800.0
2014-05-28 10:00:00,52.54,52.54,52.29,52.44,159600.0,41.7046,41.7046,41.5062,41.6252,159600.0
2014-05-28 10:30:00,52.44,52.47,52.25,52.4,192300.0,41.6252,41.649,41.4744,41.5935,192300.0
2014-05-28 11:00:00,52.39,52.42,52.35,52.36,115400.0,41.5855,41.6094,41.5538,41.5617,115400.0
2014-05-28 11:30:00,52.36,52.38,52.28,52.32,76800.0,41.5617,41.5776,41.4982,41.53,76800.0
2014-05-28 12:00:00,52.32,52.41,52.27,52.28,57800.0,41.53,41.6014,41.4903,41.4982,57800.0
2014-05-28 12:30:00,52.28,52.33,52.28,52.32,40000.0,41.4982,41.5379,41.4982,41.53,40000.0
2014-05-28 13:00:00,52.32,52.44,52.3,52.4,36300.0,41.53,41.6252,41.5141,41.5935,36300.0
2014-05-28 13:30:00,52.4,52.46,52.39,52.46,85300.0,41.5935,41.6411,41.5855,41.6411,85300.0
2014-05-28 14:00:00,52.46,52.46,52.38,52.44,80400.0,41.6411,41.6411,41.5776,41.6252,80400.0
2014-05-28 14:30:00,52.43,52.51,52.36,52.49,80500.0,41.6173,41.6808,41.5617,41.6649,80500.0
2014-05-28 15:00:00,52.5,52.53,52.46,52.47,110000.0,41.6729,41.6967,41.6411,41.649,110000.0
2014-05-28 15:30:00,52.47,52.52,52.44,52.45,189200.0,41.649,41.6887,41.6252,41.6332,189200.0
2014-05-29 09:30:00,52.59,52.72,52.5,52.62,58200.0,41.7443,41.8475,41.6729,41.7681,58200.0
2014-05-29 10:00:00,52.62,52.66,52.37,52.39,78800.0,41.7681,41.7999,41.5697,41.5855,78800.0
2014-05-29 10:30:00,52.39,52.59,52.35,52.57,66800.0,41.5855,41.7443,41.5538,41.7284,66800.0
2014-05-29 11:00:00,52.57,52.69,52.54,52.65,46300.0,41.7284,41.8237,41.7046,41.7919,46300.0
2014-05-29 11:30:00,52.66,52.68,52.46,52.46,151400.0,41.7999,41.8157,41.6411,41.6411,151400.0
2014-05-29 12:00:00,52.47,52.55,52.44,52.49,40100.0,41.649,41.7125,41.6252,41.6649,40100.0
2014-05-29 12:30:00,52.49,52.49,52.41,52.44,38300.0,41.6649,41.6649,41.6014,41.6252,38300.0
2014-05-29 13:00:00,52.44,52.44,52.3,52.31,57000.0,41.6252,41.6252,41.5141,41.522,57000.0
2014-05-29 13:30:00,52.3,52.4,52.3,52.36,59000.0,41.5141,41.5935,41.5141,41.5617,59000.0
2014-05-29 14:00:00,52.37,52.38,52.32,52.33,72800.0,41.5697,41.5776,41.53,41.5379,72800.0
2014-05-29 14:30:00,52.34,52.37,52.32,52.34,67200.0,41.5458,41.5697,41.53,41.5458,67200.0
2014-05-29 15:00:00,52.34,52.38,52.27,52.31,126400.0,41.5458,41.5776,41.4903,41.522,126400.0
2014-05-29 15:30:00,52.31,52.33,52.2,52.26,548800.0,41.522,41.5379,41.4347,41.4823,548800.0
2014-05-30 09:30:00,52.44,52.49,52.18,52.4,111400.0,41.6252,41.6649,41.4188,41.5935,111400.0
2014-05-30 10:00:00,52.39,52.41,52.23,52.26,68000.0,41.5855,41.6014,41.4585,41.4823,68000.0
2014-05-30 10:30:00,52.29,52.34,52.2,52.34,40900.0,41.5062,41.5458,41.4347,41.5458,40900.0
2014-05-30 11:00:00,52.34,52.44,52.32,52.37,48000.0,41.5458,41.6252,41.53,41.5697,48000.0
2014-05-30 11:30:00,52.38,52.48,52.37,52.44,37100.0,41.5776,41.657,41.5697,41.6252,37100.0
2014-05-30 12:00:00,52.45,52.52,52.38,52.38,31200.0,41.6332,41.6887,41.5776,41.5776,31200.0
2014-05-30 12:30:00,52.38,52.4,52.24,52.27,42300.0,41.5776,41.5935,41.4665,41.4903,42300.0
2014-05-30 13:00:00,52.27,52.31,52.22,52.23,37300.0,41.4903,41.522,41.4506,41.4585,37300.0
2014-05-30 13:30:00,52.23,52.29,52.2,52.29,81200.0,41.4585,41.5062,41.4347,41.5062,81200.0
2014-05-30 14:00:00,52.29,52.44,52.28,52.39,51600.0,41.5062,41.6252,41.4982,41.5855,51600.0
2014-05-30 14:30:00,52.39,52.43,52.33,52.34,48900.0,41.5855,41.6173,41.5379,41.5458,48900.0
2014-05-30 15:00:00,52.35,52.39,52.31,52.34,64100.0,41.5538,41.5855,41.522,41.5458,64100.0
2014-05-30 15:30:00,52.35,52.42,52.34,52.37,226300.0,41.5538,41.6094,41.5458,41.5697,226300.0
2014-06-02 09:30:00,52.41,52.56,52.08,52.13,146800.0,41.6014,41.7205,41.3395,41.3792,146800.0
2014-06-02 10:00:00,52.11,52.15,51.92,52.0,224200.0,41.3633,41.395,41.2125,41.276,224200.0
2014-06-02 10:30:00,52.0,52.08,51.95,52.05,90900.0,41.276,41.3395,41.2363,41.3157,90900.0
2014-06-02 11:00:00,52.05,52.24,52.05,52.23,64200.0,41.3157,41.4665,41.3157,41.4585,64200.0
2014-06-02 11:30:00,52.23,52.25,52.2,52.2,46100.0,41.4585,41.4744,41.4347,41.4347,46100.0
2014-06-02 12:00:00,52.2,52.23,52.14,52.14,27700.0,41.4347,41.4585,41.3871,41.3871,27700.0
2014-06-02 12:30:00,52.15,52.16,52.12,52.14,32300.0,41.395,41.403,41.3712,41.3871,32300.0
2014-06-02 13:00:00,52.15,52.25,52.09,52.2,192900.0,41.395,41.4744,41.3474,41.4347,192900.0
2014-06-02 13:30:00,52.19,52.25,52.17,52.23,34300.0,41.4268,41.4744,41.4109,41.4585,34300.0
2014-06-02 14:00:00,52.24,52.26,52.21,52.25,46700.0,41.4665,41.4823,41.4427,41.4744,46700.0
2014-06-02 14:30:00,52.25,52.26,52.23,52.26,35200.0,41.4744,41.4823,41.4585,41.4823,35200.0
2014-06-02 15:00:00,52.25,52.28,52.2,52.28,56000.0,41.4744,41.4982,41.4347,41.4982,56000.0
2014-06-02 15:30:00,52.27,52.39,52.26,52.37,161300.0,41.4903,41.5855,41.4823,41.5697,161300.0
2014-06-03 09:30:00,52.25,52.53,52.15,52.49,47000.0,41.4744,41.6967,41.395,41.6649,47000.0
2014-06-03 10:00:00,52.48,52.62,52.39,52.43,59400.0,41.657,41.7681,41.5855,41.6173,59400.0
2014-06-03 10:30:00,52.44,52.5,52.32,52.38,38100.0,41.6252,41.6729,41.53,41.5776,38100.0
2014-06-03 11:00:00,52.39,52.39,52.27,52.27,56600.0,41.5855,41.5855,41.4903,41.4903,56600.0
2014-06-03 11:30:00,52.27,52.31,52.18,52.27,34700.0,41.4903,41.522,41.4188,41.4903,34700.0
2014-06-03 12:00:00,52.28,52.36,52.27,52.32,27600.0,41.4982,41.5617,41.4903,41.53,27600.0
2014-06-03 12:30:00,52.33,52.39,52.33,52.36,23700.0,41.5379,41.5855,41.5379,41.5617,23700.0
2014-06-03 13:00:00,52.37,52.42,52.31,52.42,81300.0,41.5697,41.6094,41.522,41.6094,81300.0
2014-06-03 13:30:00,52.42,52.42,52.37,52.39,29900.0,41.6094,41.6094,41.5697,41.5855,29900.0
2014-06-03 14:00:00,52.39,52.45,52.39,52.42,53800.0,41.5855,41.6332,41.5855,41.6094,53800.0
2014-06-03 14:30:00,52.41,52.43,52.36,52.36,50000.0,41.6014,41.6173,41.5617,41.5617,50000.0
2014-06-03 15:00:00,52.37,52.47,52.34,52.46,69700.0,41.5697,41.649,41.5458,41.6411,69700.0
2014-06-03 15:30:00,52.46,52.5,52.42,52.47,130700.0,41.6411,41.6729,41.6094,41.649,130700.0
2014-06-04 09:30:00,52.21,52.5,52.21,52.39,46500.0,41.4427,41.6729,41.4427,41.5855,46500.0
2014-06-04 10:00:00,52.36,52.53,52.36,52.41,58800.0,41.5617,41.6967,41.5617,41.6014,58800.0
2014-06-04 10:30:00,52.43,52.5,52.41,52.48,44000.0,41.6173,41.6729,41.6014,41.657,44000.0
2014-06-04 11:00:00,52.49,52.55,52.41,52.5,53300.0,41.6649,41.7125,41.6014,41.6729,53300.0
2014-06-04 11:30:00,52.5,52.52,52.47,52.51,51800.0,41.6729,41.6887,41.649,41.6808,51800.0
2014-06-04 12:00:00,52.51,52.58,52.51,52.57,74300.0,41.6808,41.7364,41.6808,41.7284,74300.0
2014-06-04 12:30:00,52.56,52.62,52.53,52.55,43100.0,41.7205,41.7681,41.6967,41.7125,43100.0
2014-06-04 13:00:00,52.54,52.59,52.45,52.47,57900.0,41.7046,41.7443,41.6332,41.649,57900.0
2014-06-04 13:30:00,52.47,52.52,52.47,52.5,32400.0,41.649,41.6887,41.649,41.6729,32400.0
2014-06-04 14:00:00,52.5,52.53,52.39,52.45,39600.0,41.6729,41.6967,41.5855,41.6332,39600.0
2014-06-04 14:30:00,52.45,52.47,52.41,52.43,67400.0,41.6332,41.649,41.6014,41.6173,67400.0
2014-06-04 15:00:00,52.43,52.48,52.41,52.45,62000.0,41.6173,41.657,41.6014,41.6332,62000.0
2014-06-04 15:30:00,52.45,52.51,52.43,52.49,230100.0,41.6332,41.6808,41.6173,41.6649,230100.0
2014-06-05 09:30:00,52.29,52.47,52.04,52.17,184500.0,41.5062,41.649,41.3077,41.4109,184500.0
2014-06-05 10:00:00,52.16,52.33,52.14,52.33,106300.0,41.403,41.5379,41.3871,41.5379,106300.0
2014-06-05 10:30:00,52.33,52.38,52.24,52.32,67800.0,41.5379,41.5776,41.4665,41.53,67800.0
2014-06-05 11:00:00,52.31,52.41,52.29,52.37,41800.0,41.522,41.6014,41.5062,41.5697,41800.0
2014-06-05 11:30:00,52.37,52.57,52.36,52.52,70800.0,41.5697,41.7284,41.5617,41.6887,70800.0
2014-06-05 12:00:00,52.52,52.66,52.5,52.6,114900.0,41.6887,41.7999,41.6729,41.7522,114900.0
2014-06-05 12:30:00,52.6,52.67,52.56,52.58,49600.0,41.7522,41.8078,41.7205,41.7364,49600.0
2014-06-05 13:00:00,52.58,52.63,52.55,52.55,29300.0,41.7364,41.776,41.7125,41.7125,29300.0
2014-06-05 13:30:00,52.55,52.58,52.43,52.44,62500.0,41.7125,41.7364,41.6173,41.6252,62500.0
2014-06-05 14:00:00,52.44,52.56,52.43,52.56,52200.0,41.6252,41.7205,41.6173,41.7205,52200.0
2014-06-05 14:30:00,52.56,52.59,52.52,52.53,87000.0,41.7205,41.7443,41.6887,41.6967,87000.0
2014-06-05 15:00:00,52.53,52.62,52.53,52.59,60200.0,41.6967,41.7681,41.6967,41.7443,60200.0
2014-06-05 15:30:00,52.59,52.62,52.53,52.57,194200.0,41.7443,41.7681,41.6967,41.7284,194200.0
2014-06-06 09:30:00,52.81,52.99,52.7,52.99,109900.0,41.9189,42.0618,41.8316,42.0618,109900.0
2014-06-06 10:00:00,53.0,53.28,53.0,53.27,60600.0,42.0697,42.292,42.0697,42.2841,60600.0
2014-06-06 10:30:00,53.26,53.27,53.05,53.1,37100.0,42.2761,42.2841,42.1094,42.1491,37100.0
2014-06-06 11:00:00,53.09,53.14,53.02,53.04,24000.0,42.1412,42.1809,42.0856,42.1015,24000.0
2014-06-06 11:30:00,53.03,53.09,52.94,52.95,49700.0,42.0935,42.1412,42.0221,42.03,49700.0
2014-06-06 12:00:00,52.94,52.94,52.87,52.88,60500.0,42.0221,42.0221,41.9665,41.9745,60500.0
2014-06-06 12:30:00,52.88,52.99,52.86,52.95,35800.0,41.9745,42.0618,41.9586,42.03,35800.0
2014-06-06 13:00:00,52.94,52.95,52.87,52.92,20900.0,42.0221,42.03,41.9665,42.0062,20900.0
2014-06-06 13:30:00,52.91,52.95,52.76,52.77,111700.0,41.9983,42.03,41.8792,41.8872,111700.0
2014-06-06 14:00:00,52.76,52.89,52.75,52.87,46100.0,41.8792,41.9824,41.8713,41.9665,46100.0
2014-06-06 14:30:00,52.88,52.88,52.69,52.7,79800.0,41.9745,41.9745,41.8237,41.8316,79800.0
2014-06-06 15:00:00,52.7,52.71,52.64,52.68,71600.0,41.8316,41.8395,41.784,41.8157,71600.0
2014-06-06 15:30:00,52.68,52.69,52.6,52.69,240900.0,41.8157,41.8237,41.7522,41.8237,240900.0
2014-06-09 09:30:00,54.37,56.09,54.28,55.76,1609100.0,43.1572,44.5225,43.0858,44.2605,1609100.0
2014-06-09 10:00:00,55.75,56.18,55.51,56.1,933900.0,44.2526,44.5939,44.0621,44.5304,933900.0
2014-06-09 10:30:00,56.11,56.13,55.71,55.74,780500.0,44.5384,44.5542,44.2208,44.2447,780500.0
2014-06-09 11:00:00,55.75,55.76,55.49,55.73,323500.0,44.2526,44.2605,44.0462,44.2367,323500.0
2014-06-09 11:30:00,55.73,55.75,55.53,55.66,165500.0,44.2367,44.2526,44.078,44.1812,165500.0
2014-06-09 12:00:00,55.66,55.71,55.3,55.34,213400.0,44.1812,44.2208,43.8954,43.9272,213400.0
2014-06-09 12:30:00,55.34,55.54,55.33,55.49,208400.0,43.9272,44.0859,43.9192,44.0462,208400.0
2014-06-09 13:00:00,55.49,55.64,55.32,55.34,128000.0,44.0462,44.1653,43.9113,43.9272,128000.0
2014-06-09 13:30:00,55.34,55.44,55.32,55.39,156400.0,43.9272,44.0065,43.9113,43.9668,156400.0
2014-06-09 14:00:00,55.4,55.42,55.22,55.33,173800.0,43.9748,43.9907,43.8319,43.9192,173800.0
2014-06-09 14:30:00,55.33,55.38,55.2,55.21,220800.0,43.9192,43.9589,43.816,43.824,220800.0
2014-06-09 15:00:00,55.21,55.41,55.21,55.38,286200.0,43.824,43.9827,43.824,43.9589,286200.0
2014-06-09 15:30:00,55.37,55.45,55.26,55.32,716900.0,43.951,44.0145,43.8637,43.9113,716900.0
2014-06-10 09:30:00,55.19,55.75,55.14,55.73,219600.0,43.8081,44.2526,43.7684,44.2367,219600.0
2014-06-10 10:00:00,55.74,55.96,55.7,55.86,275300.0,44.2447,44.4193,44.2129,44.3399,275300.0
2014-06-10 10:30:00,55.87,56.04,55.81,55.97,281100.0,44.3479,44.4828,44.3002,44.4272,281100.0
2014-06-10 11:00:00,55.97,55.99,55.73,55.81,211700.0,44.4272,44.4431,44.2367,44.3002,211700.0
2014-06-10 11:30:00,55.8,55.84,55.77,55.82,107500.0,44.2923,44.324,44.2685,44.3082,107500.0
2014-06-10 12:00:00,55.81,55.84,55.79,55.79,75700.0,44.3002,44.324,44.2844,44.2844,75700.0
2014-06-10 12:30:00,55.79,55.79,55.66,55.69,79400.0,44.2844,44.2844,44.1812,44.205,79400.0
2014-06-10 13:00:00,55.7,55.71,55.65,55.7,147900.0,44.2129,44.2208,44.1732,44.2129,147900.0
2014-06-10 13:30:00,55.7,55.77,55.7,55.76,91000.0,44.2129,44.2685,44.2129,44.2605,91000.0
2014-06-10 14:00:00,55.76,55.82,55.75,55.81,128000.0,44.2605,44.3082,44.2526,44.3002,128000.0
2014-06-10 14:30:00,55.81,55.81,55.71,55.76,111000.0,44.3002,44.3002,44.2208,44.2605,111000.0
2014-06-10 15:00:00,55.75,55.82,55.75,55.77,123000.0,44.2526,44.3082,44.2526,44.2685,123000.0
2014-06-10 15:30:00,55.77,55.82,55.74,55.79,304000.0,44.2685,44.3082,44.2447,44.2844,304000.0
2014-06-11 09:30:00,55.14,55.99,55.14,55.87,195800.0,43.7684,44.4431,43.7684,44.3479,195800.0
2014-06-11 10:00:00,55.88,56.02,55.84,55.96,241800.0,44.3558,44.4669,44.324,44.4193,241800.0
2014-06-11 10:30:00,55.97,55.99,55.6,55.66,325600.0,44.4272,44.4431,44.1335,44.1812,325600.0
2014-06-11 11:00:00,55.66,55.73,55.61,55.65,92300.0,44.1812,44.2367,44.1415,44.1732,92300.0
2014-06-11 11:30:00,55.64,55.66,55.5,55.59,109600.0,44.1653,44.1812,44.0542,44.1256,109600.0
2014-06-11 12:00:00,55.58,55.63,55.57,55.61,60000.0,44.1177,44.1573,44.1097,44.1415,60000.0
2014-06-11 12:30:00,55.61,55.66,55.59,55.59,72400.0,44.1415,44.1812,44.1256,44.1256,72400.0
2014-06-11 13:00:00,55.6,55.6,55.46,55.53,107400.0,44.1335,44.1335,44.0224,44.078,107400.0
2014-06-11 13:30:00,55.53,55.54,55.4,55.4,99800.0,44.078,44.0859,43.9748,43.9748,99800.0
2014-06-11 14:00:00,55.41,55.55,55.39,55.53,120800.0,43.9827,44.0938,43.9668,44.078,120800.0
2014-06-11 14:30:00,55.53,55.61,55.48,55.57,76200.0,44.078,44.1415,44.0383,44.1097,76200.0
2014-06-11 15:00:00,55.58,55.71,55.58,55.69,87400.0,44.1177,44.2208,44.1177,44.205,87400.0
2014-06-11 15:30:00,55.7,55.76,55.6,55.63,260700.0,44.2129,44.2605,44.1335,44.1573,260700.0
2014-06-12 09:30:00,55.62,55.9,55.38,55.8,127200.0,44.1494,44.3717,43.9589,44.2923,127200.0
2014-06-12 10:00:00,55.8,55.87,55.61,55.61,165800.0,44.2923,44.3479,44.1415,44.1415,165800.0
2014-06-12 10:30:00,55.62,55.71,55.56,55.64,79000.0,44.1494,44.2208,44.1018,44.1653,79000.0
2014-06-12 11:00:00,55.64,55.68,55.57,55.65,76400.0,44.1653,44.197,44.1097,44.1732,76400.0
2014-06-12 11:30:00,55.66,55.69,55.59,55.61,51300.0,44.1812,44.205,44.1256,44.1415,51300.0
2014-06-12 12:00:00,55.61,55.64,55.56,55.62,52400.0,44.1415,44.1653,44.1018,44.1494,52400.0
2014-06-12 12:30:00,55.62,55.65,55.52,55.6,52400.0,44.1494,44.1732,44.07,44.1335,52400.0
2014-06-12 13:00:00,55.6,55.61,55.42,55.42,59700.0,44.1335,44.1415,43.9907,43.9907,59700.0
2014-06-12 13:30:00,55.42,55.44,55.31,55.35,60600.0,43.9907,44.0065,43.9033,43.9351,60600.0
2014-06-12 14:00:00,55.34,55.47,55.32,55.4,54400.0,43.9272,44.0303,43.9113,43.9748,54400.0
2014-06-12 14:30:00,55.41,55.43,55.34,55.35,88400.0,43.9827,43.9986,43.9272,43.9351,88400.0
2014-06-12 15:00:00,55.35,55.42,55.27,55.33,92000.0,43.9351,43.9907,43.8716,43.9192,92000.0
2014-06-12 15:30:00,55.33,55.49,55.28,55.44,283400.0,43.9192,44.0462,43.8795,44.0065,283400.0
2014-06-13 09:30:00,55.54,55.98,55.46,55.55,246700.0,44.0859,44.4352,44.0224,44.0938,246700.0
2014-06-13 10:00:00,55.55,55.63,55.29,55.59,154900.0,44.0938,44.1573,43.8875,44.1256,154900.0
2014-06-13 10:30:00,55.6,55.65,55.55,55.63,46300.0,44.1335,44.1732,44.0938,44.1573,46300.0
2014-06-13 11:00:00,55.65,55.68,55.49,55.51,55100.0,44.1732,44.197,44.0462,44.0621,55100.0
2014-06-13 11:30:00,55.5,55.52,55.43,55.5,77600.0,44.0542,44.07,43.9986,44.0542,77600.0
2014-06-13 12:00:00,55.49,55.63,55.49,55.61,93800.0,44.0462,44.1573,44.0462,44.1415,93800.0
2014-06-13 12:30:00,55.61,55.7,55.6,55.69,92300.0,44.1415,44.2129,44.1335,44.205,92300.0
2014-06-13 13:00:00,55.68,55.71,55.63,55.63,79500.0,44.197,44.2208,44.1573,44.1573,79500.0
2014-06-13 13:30:00,55.62,55.72,55.62,55.67,89000.0,44.1494,44.2288,44.1494,44.1891,89000.0
2014-06-13 14:00:00,55.69,55.7,55.61,55.64,67000.0,44.205,44.2129,44.1415,44.1653,67000.0
2014-06-13 14:30:00,55.63,55.68,55.61,55.63,82400.0,44.1573,44.197,44.1415,44.1573,82400.0
2014-06-13 15:00:00,55.62,55.64,55.47,55.48,78100.0,44.1494,44.1653,44.0303,44.0383,78100.0
2014-06-13 15:30:00,55.48,55.62,55.48,55.62,207000.0,44.0383,44.1494,44.0383,44.1494,207000.0
2014-06-16 09:30:00,55.49,55.79,55.48,55.53,100100.0,44.0462,44.2844,44.0383,44.078,100100.0
2014-06-16 10:00:00,55.53,55.82,55.53,55.68,97800.0,44.078,44.3082,44.078,44.197,97800.0
2014-06-16 10:30:00,55.67,55.78,55.67,55.74,120400.0,44.1891,44.2764,44.1891,44.2447,120400.0
2014-06-16 11:00:00,55.74,55.76,55.62,55.65,69200.0,44.2447,44.2605,44.1494,44.1732,69200.0
2014-06-16 11:30:00,55.65,55.66,55.6,55.65,131400.0,44.1732,44.1812,44.1335,44.1732,131400.0
2014-06-16 12:00:00,55.65,55.8,55.64,55.78,35100.0,44.1732,44.2923,44.1653,44.2764,35100.0
2014-06-16 12:30:00,55.78,55.79,55.68,55.76,30200.0,44.2764,44.2844,44.197,44.2605,30200.0
2014-06-16 13:00:00,55.76,55.77,55.63,55.64,116600.0,44.2605,44.2685,44.1573,44.1653,116600.0
2014-06-16 13:30:00,55.64,55.66,55.43,55.45,152000.0,44.1653,44.1812,43.9986,44.0145,152000.0
2014-06-16 14:00:00,55.45,55.46,55.23,55.24,193400.0,44.0145,44.0224,43.8398,43.8478,193400.0
2014-06-16 14:30:00,55.24,55.41,55.16,55.31,102800.0,43.8478,43.9827,43.7843,43.9033,102800.0
2014-06-16 15:00:00,55.31,55.38,55.24,55.29,178300.0,43.9033,43.9589,43.8478,43.8875,178300.0
2014-06-16 15:30:00,55.3,55.51,55.28,55.5,280600.0,43.8954,44.0621,43.8795,44.0542,280600.0
2014-06-17 09:30:00,55.33,55.92,55.3,55.9,190300.0,43.9192,44.3875,43.8954,44.3717,190300.0
2014-06-17 10:00:00,55.9,55.9,55.69,55.72,56900.0,44.3717,44.3717,44.205,44.2288,56900.0
2014-06-17 10:30:00,55.72,55.74,55.58,55.68,75500.0,44.2288,44.2447,44.1177,44.197,75500.0
2014-06-17 11:00:00,55.68,55.71,55.52,55.58,36100.0,44.197,44.2208,44.07,44.1177,36100.0
2014-06-17 11:30:00,55.59,55.66,55.57,55.65,49000.0,44.1256,44.1812,44.1097,44.1732,49000.0
2014-06-17 12:00:00,55.66,55.7,55.62,55.64,40300.0,44.1812,44.2129,44.1494,44.1653,40300.0
2014-06-17 12:30:00,55.63,55.81,55.63,55.77,44600.0,44.1573,44.3002,44.1573,44.2685,44600.0
2014-06-17 13:00:00,55.77,55.84,55.72,55.73,102700.0,44.2685,44.324,44.2288,44.2367,102700.0
2014-06-17 13:30:00,55.73,55.81,55.6,55.68,99400.0,44.2367,44.3002,44.1335,44.197,99400.0
2014-06-17 14:00:00,55.69,55.8,55.66,55.77,42400.0,44.205,44.2923,44.1812,44.2685,42400.0
2014-06-17 14:30:00,55.77,55.78,55.62,55.68,58400.0,44.2685,44.2764,44.1494,44.197,58400.0
2014-06-17 15:00:00,55.68,55.7,55.6,55.68,88900.0,44.197,44.2129,44.1335,44.197,88900.0
2014-06-17 15:30:00,55.68,55.73,55.65,55.7,140500.0,44.197,44.2367,44.1732,44.2129,140500.0
2014-06-18 09:30:00,55.64,55.7,55.16,55.21,109000.0,44.1653,44.2129,43.7843,43.824,109000.0
2014-06-18 10:00:00,55.21,55.45,55.2,55.39,196100.0,43.824,44.0145,43.816,43.9668,196100.0
2014-06-18 10:30:00,55.39,55.4,55.19,55.19,56900.0,43.9668,43.9748,43.8081,43.8081,56900.0
2014-06-18 11:00:00,55.19,55.28,55.19,55.2,69500.0,43.8081,43.8795,43.8081,43.816,69500.0
2014-06-18 11:30:00,55.19,55.27,55.19,55.24,30600.0,43.8081,43.8716,43.8081,43.8478,30600.0
2014-06-18 12:00:00,55.23,55.23,55.14,55.14,30300.0,43.8398,43.8398,43.7684,43.7684,30300.0
2014-06-18 12:30:00,55.15,55.15,55.08,55.15,46300.0,43.7763,43.7763,43.7208,43.7763,46300.0
2014-06-18 13:00:00,55.15,55.16,55.06,55.07,26900.0,43.7763,43.7843,43.7049,43.7128,26900.0
2014-06-18 13:30:00,55.05,55.05,54.87,54.88,83100.0,43.697,43.697,43.5541,43.562,83100.0
2014-06-18 14:00:00,54.88,55.15,54.8,55.06,112900.0,43.562,43.7763,43.4985,43.7049,112900.0
2014-06-18 14:30:00,55.07,55.19,55.06,55.08,136800.0,43.7128,43.8081,43.7049,43.7208,136800.0
2014-06-18 15:00:00,55.08,55.18,55.06,55.08,161400.0,43.7208,43.8002,43.7049,43.7208,161400.0
2014-06-18 15:30:00,55.08,55.2,55.05,55.12,386100.0,43.7208,43.816,43.697,43.7525,386100.0
2014-06-19 09:30:00,55.24,55.27,54.67,54.69,135900.0,43.8478,43.8716,43.3953,43.4112,135900.0
2014-06-19 10:00:00,54.7,54.79,54.48,54.59,186500.0,43.4191,43.4906,43.2445,43.3318,186500.0
2014-06-19 10:30:00,54.59,54.65,54.49,54.5,92700.0,43.3318,43.3795,43.2525,43.2604,92700.0
2014-06-19 11:00:00,54.51,54.63,54.51,54.59,91300.0,43.2683,43.3636,43.2683,43.3318,91300.0
2014-06-19 11:30:00,54.59,54.77,54.57,54.75,51900.0,43.3318,43.4747,43.316,43.4588,51900.0
2014-06-19 12:00:00,54.76,54.77,54.69,54.7,41600.0,43.4668,43.4747,43.4112,43.4191,41600.0
2014-06-19 12:30:00,54.7,54.8,54.68,54.71,41500.0,43.4191,43.4985,43.4033,43.4271,41500.0
2014-06-19 13:00:00,54.7,54.75,54.65,54.73,44800.0,43.4191,43.4588,43.3795,43.443,44800.0
2014-06-19 13:30:00,54.72,54.8,54.71,54.71,41300.0,43.435,43.4985,43.4271,43.4271,41300.0
2014-06-19 14:00:00,54.7,54.78,54.68,54.74,52300.0,43.4191,43.4826,43.4033,43.4509,52300.0
2014-06-19 14:30:00,54.74,54.85,54.69,54.83,66300.0,43.4509,43.5382,43.4112,43.5223,66300.0
2014-06-19 15:00:00,54.84,54.98,54.83,54.98,90700.0,43.5303,43.6414,43.5223,43.6414,90700.0
2014-06-19 15:30:00,54.98,55.0,54.87,54.92,359400.0,43.6414,43.6573,43.5541,43.5938,359400.0
2014-06-20 09:30:00,55.0,55.0,54.78,54.83,651500.0,43.6573,43.6573,43.4826,43.5223,651500.0
2014-06-20 10:00:00,54.83,54.91,54.67,54.67,168000.0,43.5223,43.5858,43.3953,43.3953,168000.0
2014-06-20 10:30:00,54.66,54.69,54.53,54.53,140600.0,43.3874,43.4112,43.2842,43.2842,140600.0
2014-06-20 11:00:00,54.54,54.6,54.49,54.55,139500.0,43.2921,43.3398,43.2525,43.3001,139500.0
2014-06-20 11:30:00,54.56,54.58,54.5,54.58,131100.0,43.308,43.3239,43.2604,43.3239,131100.0
2014-06-20 12:00:00,54.59,54.63,54.48,54.51,95300.0,43.3318,43.3636,43.2445,43.2683,95300.0
2014-06-20 12:30:00,54.51,54.55,54.49,54.52,55700.0,43.2683,43.3001,43.2525,43.2763,55700.0
2014-06-20 13:00:00,54.52,54.58,54.49,54.54,55700.0,43.2763,43.3239,43.2525,43.2921,55700.0
2014-06-20 13:30:00,54.55,54.58,54.53,54.55,50000.0,43.3001,43.3239,43.2842,43.3001,50000.0
2014-06-20 14:00:00,54.54,54.55,54.5,54.51,114700.0,43.2921,43.3001,43.2604,43.2683,114700.0
2014-06-20 14:30:00,54.5,54.66,54.5,54.57,100800.0,43.2604,43.3874,43.2604,43.316,100800.0
2014-06-20 15:00:00,54.57,54.63,54.49,54.59,136400.0,43.316,43.3636,43.2525,43.3318,136400.0
2014-06-20 15:30:00,54.59,54.72,54.57,54.69,428600.0,43.3318,43.435,43.316,43.4112,428600.0
2014-06-23 09:30:00,54.77,54.96,54.7,54.87,80800.0,43.4747,43.6255,43.4191,43.5541,80800.0
2014-06-23 10:00:00,54.85,54.89,54.66,54.68,35900.0,43.5382,43.57,43.3874,43.4033,35900.0
2014-06-23 10:30:00,54.69,54.72,54.59,54.69,35700.0,43.4112,43.435,43.3318,43.4112,35700.0
2014-06-23 11:00:00,54.69,54.7,54.58,54.61,61300.0,43.4112,43.4191,43.3239,43.3477,61300.0
2014-06-23 11:30:00,54.61,54.67,54.61,54.66,24200.0,43.3477,43.3953,43.3477,43.3874,24200.0
2014-06-23 12:00:00,54.66,54.7,54.61,54.68,20000.0,43.3874,43.4191,43.3477,43.4033,20000.0
2014-06-23 12:30:00,54.67,54.68,54.61,54.65,27300.0,43.3953,43.4033,43.3477,43.3795,27300.0
2014-06-23 13:00:00,54.65,54.68,54.57,54.59,26000.0,43.3795,43.4033,43.316,43.3318,26000.0
2014-06-23 13:30:00,54.59,54.6,54.51,54.53,27000.0,43.3318,43.3398,43.2683,43.2842,27000.0
2014-06-23 14:00:00,54.54,54.55,54.5,54.53,31700.0,43.2921,43.3001,43.2604,43.2842,31700.0
2014-06-23 14:30:00,54.54,54.54,54.49,54.51,38300.0,43.2921,43.2921,43.2525,43.2683,38300.0
2014-06-23 15:00:00,54.52,54.52,54.45,54.46,61700.0,43.2763,43.2763,43.2207,43.2286,61700.0
2014-06-23 15:30:00,54.46,54.53,54.45,54.52,194100.0,43.2286,43.2842,43.2207,43.2763,194100.0
2014-06-24 09:30:00,54.52,54.63,54.21,54.23,109600.0,43.2763,43.3636,43.0302,43.0461,109600.0
2014-06-24 10:00:00,54.25,54.61,54.25,54.48,60100.0,43.0619,43.3477,43.0619,43.2445,60100.0
2014-06-24 10:30:00,54.49,54.66,54.48,54.63,50100.0,43.2525,43.3874,43.2445,43.3636,50100.0
2014-06-24 11:00:00,54.63,54.65,54.49,54.49,56600.0,43.3636,43.3795,43.2525,43.2525,56600.0
2014-06-24 11:30:00,54.49,54.64,54.44,54.62,59400.0,43.2525,43.3715,43.2128,43.3556,59400.0
2014-06-24 12:00:00,54.63,54.69,54.61,54.68,18700.0,43.3636,43.4112,43.3477,43.4033,18700.0
2014-06-24 12:30:00,54.68,54.69,54.6,54.61,21800.0,43.4033,43.4112,43.3398,43.3477,21800.0
2014-06-24 13:00:00,54.6,54.6,54.4,54.56,41100.0,43.3398,43.3398,43.181,43.308,41100.0
2014-06-24 13:30:00,54.56,54.56,54.38,54.39,24600.0,43.308,43.308,43.1651,43.1731,24600.0
2014-06-24 14:00:00,54.37,54.43,54.27,54.27,47800.0,43.1572,43.2048,43.0778,43.0778,47800.0
2014-06-24 14:30:00,54.27,54.35,54.21,54.3,84800.0,43.0778,43.1413,43.0302,43.1016,84800.0
2014-06-24 15:00:00,54.29,54.29,53.88,53.89,97400.0,43.0937,43.0937,42.7683,42.7762,97400.0
2014-06-24 15:30:00,53.89,53.96,53.78,53.88,202200.0,42.7762,42.8318,42.6889,42.7683,202200.0
2014-06-25 09:30:00,53.82,54.05,53.73,53.94,99400.0,42.7206,42.9032,42.6492,42.8159,99400.0
2014-06-25 10:00:00,53.95,53.98,53.61,53.64,79400.0,42.8238,42.8476,42.5539,42.5777,79400.0
2014-06-25 10:30:00,53.65,53.77,53.54,53.74,79700.0,42.5857,42.6809,42.4984,42.6571,79700.0
2014-06-25 11:00:00,53.74,53.75,53.57,53.59,179500.0,42.6571,42.6651,42.5222,42.5381,179500.0
2014-06-25 11:30:00,53.6,53.63,53.45,53.57,95700.0,42.546,42.5698,42.4269,42.5222,95700.0
2014-06-25 12:00:00,53.56,53.59,53.48,53.51,80400.0,42.5142,42.5381,42.4507,42.4746,80400.0
2014-06-25 12:30:00,53.51,53.57,53.48,53.56,56800.0,42.4746,42.5222,42.4507,42.5142,56800.0
2014-06-25 13:00:00,53.72,53.74,53.64,53.64,32900.0,42.6412,42.6571,42.5777,42.5777,32900.0
2014-06-25 13:30:00,53.64,53.73,53.6,53.6,82200.0,42.5777,42.6492,42.546,42.546,82200.0
2014-06-25 14:00:00,53.6,53.63,53.5,53.59,117000.0,42.546,42.5698,42.4666,42.5381,117000.0
2014-06-25 14:30:00,53.59,53.65,53.54,53.56,97900.0,42.5381,42.5857,42.4984,42.5142,97900.0
2014-06-25 15:00:00,53.55,53.65,53.54,53.59,95900.0,42.5063,42.5857,42.4984,42.5381,95900.0
2014-06-25 15:30:00,53.6,53.78,53.57,53.75,313800.0,42.546,42.6889,42.5222,42.6651,313800.0
2014-06-26 09:30:00,53.66,53.76,53.2,53.31,254400.0,42.5936,42.673,42.2285,42.3158,254400.0
2014-06-26 10:00:00,53.31,53.5,53.15,53.26,166800.0,42.3158,42.4666,42.1888,42.2761,166800.0
2014-06-26 10:30:00,53.25,53.25,53.1,53.18,60000.0,42.2682,42.2682,42.1491,42.2126,60000.0
2014-06-26 11:00:00,53.19,53.28,53.07,53.28,56800.0,42.2206,42.292,42.1253,42.292,56800.0
2014-06-26 11:30:00,53.27,53.4,53.2,53.36,127000.0,42.2841,42.3872,42.2285,42.3555,127000.0
2014-06-26 12:00:00,53.37,53.47,53.37,53.45,34200.0,42.3634,42.4428,42.3634,42.4269,34200.0
2014-06-26 12:30:00,53.46,53.48,53.32,53.33,52900.0,42.4349,42.4507,42.3237,42.3317,52900.0
2014-06-26 13:00:00,53.32,53.58,53.31,53.51,31700.0,42.3237,42.5301,42.3158,42.4746,31700.0
2014-06-26 13:30:00,53.52,53.57,53.47,53.52,114800.0,42.4825,42.5222,42.4428,42.4825,114800.0
2014-06-26 14:00:00,53.51,53.51,53.41,53.44,43100.0,42.4746,42.4746,42.3952,42.419,43100.0
2014-06-26 14:30:00,53.44,53.49,53.4,53.48,51600.0,42.419,42.4587,42.3872,42.4507,51600.0
2014-06-26 15:00:00,53.48,53.61,53.47,53.53,67700.0,42.4507,42.5539,42.4428,42.4904,67700.0
2014-06-26 15:30:00,53.53,53.55,53.47,53.54,202000.0,42.4904,42.5063,42.4428,42.4984,202000.0
2014-06-27 09:30:00,53.82,53.88,53.28,53.56,141200.0,42.7206,42.7683,42.292,42.5142,141200.0
2014-06-27 10:00:00,53.58,53.7,53.43,53.66,83100.0,42.5301,42.6254,42.4111,42.5936,83100.0
2014-06-27 10:30:00,53.64,53.7,53.58,53.68,23800.0,42.5777,42.6254,42.5301,42.6095,23800.0
2014-06-27 11:00:00,53.69,53.77,53.61,53.69,22800.0,42.6174,42.6809,42.5539,42.6174,22800.0
2014-06-27 11:30:00,53.7,53.71,53.62,53.65,25500.0,42.6254,42.6333,42.5619,42.5857,25500.0
2014-06-27 12:00:00,53.65,53.65,53.54,53.63,17300.0,42.5857,42.5857,42.4984,42.5698,17300.0
2014-06-27 12:30:00,53.63,53.72,53.61,53.7,22600.0,42.5698,42.6412,42.5539,42.6254,22600.0
2014-06-27 13:00:00,53.7,53.7,53.52,53.58,59700.0,42.6254,42.6254,42.4825,42.5301,59700.0
2014-06-27 13:30:00,53.58,53.69,53.58,53.64,44100.0,42.5301,42.6174,42.5301,42.5777,44100.0
2014-06-27 14:00:00,53.63,53.69,53.6,53.6,61100.0,42.5698,42.6174,42.546,42.546,61100.0
2014-06-27 14:30:00,53.6,53.66,53.43,53.43,69300.0,42.546,42.5936,42.4111,42.4111,69300.0
2014-06-27 15:00:00,53.42,53.54,53.41,53.5,47800.0,42.4031,42.4984,42.3952,42.4666,47800.0
2014-06-27 15:30:00,53.49,53.58,53.44,53.5,286900.0,42.4587,42.5301,42.419,42.4666,286900.0
2014-06-30 09:30:00,53.65,53.75,53.49,53.7,64500.0,42.5857,42.6651,42.4587,42.6254,64500.0
2014-06-30 10:00:00,53.7,53.94,53.7,53.94,104100.0,42.6254,42.8159,42.6254,42.8159,104100.0
2014-06-30 10:30:00,53.94,53.95,53.82,53.83,53300.0,42.8159,42.8238,42.7206,42.7286,53300.0
2014-06-30 11:00:00,53.85,53.93,53.79,53.9,54400.0,42.7444,42.8079,42.6968,42.7841,54400.0
2014-06-30 11:30:00,53.91,53.92,53.85,53.85,101200.0,42.7921,42.8,42.7444,42.7444,101200.0
2014-06-30 12:00:00,53.84,53.88,53.77,53.82,85600.0,42.7365,42.7683,42.6809,42.7206,85600.0
2014-06-30 12:30:00,53.81,53.86,53.8,53.82,62300.0,42.7127,42.7524,42.7048,42.7206,62300.0
2014-06-30 13:00:00,53.82,53.94,53.8,53.9,101800.0,42.7206,42.8159,42.7048,42.7841,101800.0
2014-06-30 13:30:00,53.91,53.92,53.88,53.9,56400.0,42.7921,42.8,42.7683,42.7841,56400.0
2014-06-30 14:00:00,53.9,54.02,53.89,54.01,147900.0,42.7841,42.8794,42.7762,42.8714,147900.0
2014-06-30 14:30:00,54.01,54.02,53.91,53.91,120000.0,42.8714,42.8794,42.7921,42.7921,120000.0
2014-06-30 15:00:00,53.91,54.04,53.86,54.02,137800.0,42.7921,42.8953,42.7524,42.8794,137800.0
2014-06-30 15:30:00,54.03,54.14,54.03,54.07,581900.0,42.8873,42.9746,42.8873,42.9191,581900.0
2014-07-01 09:30:00,53.77,54.21,53.73,54.19,460900.0,42.6809,43.0302,42.6492,43.0143,460900.0
2014-07-01 10:00:00,54.19,54.33,54.11,54.32,135900.0,43.0143,43.1254,42.9508,43.1175,135900.0
2014-07-01 10:30:00,54.32,54.41,54.3,54.35,48100.0,43.1175,43.189,43.1016,43.1413,48100.0
2014-07-01 11:00:00,54.35,54.43,54.35,54.36,73600.0,43.1413,43.2048,43.1413,43.1493,73600.0
2014-07-01 11:30:00,54.36,54.42,54.35,54.4,59000.0,43.1493,43.1969,43.1413,43.181,59000.0
2014-07-01 12:00:00,54.4,54.57,54.4,54.55,63900.0,43.181,43.316,43.181,43.3001,63900.0
2014-07-01 12:30:00,54.56,54.64,54.54,54.64,76100.0,43.308,43.3715,43.2921,43.3715,76100.0
2014-07-01 13:00:00,54.62,54.66,54.57,54.58,54400.0,43.3556,43.3874,43.316,43.3239,54400.0
2014-07-01 13:30:00,54.57,54.59,54.49,54.5,32600.0,43.316,43.3318,43.2525,43.2604,32600.0
2014-07-01 14:00:00,54.49,54.53,54.42,54.44,65100.0,43.2525,43.2842,43.1969,43.2128,65100.0
2014-07-01 14:30:00,54.44,54.5,54.39,54.45,88200.0,43.2128,43.2604,43.1731,43.2207,88200.0
2014-07-01 15:00:00,54.45,54.5,54.36,54.47,112900.0,43.2207,43.2604,43.1493,43.2366,112900.0
2014-07-01 15:30:00,54.47,54.58,54.41,54.52,456800.0,43.2366,43.3239,43.189,43.2763,456800.0
2014-07-02 09:30:00,54.39,54.67,54.18,54.58,93500.0,43.1731,43.3953,43.0064,43.3239,93500.0
2014-07-02 10:00:00,54.56,54.62,54.4,54.46,89400.0,43.308,43.3556,43.181,43.2286,89400.0
2014-07-02 10:30:00,54.46,54.59,54.45,54.5,59200.0,43.2286,43.3318,43.2207,43.2604,59200.0
2014-07-02 11:00:00,54.51,54.55,54.46,54.54,36600.0,43.2683,43.3001,43.2286,43.2921,36600.0
2014-07-02 11:30:00,54.54,54.56,54.45,54.46,28400.0,43.2921,43.308,43.2207,43.2286,28400.0
2014-07-02 12:00:00,54.46,54.61,54.46,54.61,149600.0,43.2286,43.3477,43.2286,43.3477,149600.0
2014-07-02 12:30:00,54.61,54.71,54.59,54.68,194400.0,43.3477,43.4271,43.3318,43.4033,194400.0
2014-07-02 13:00:00,54.67,54.72,54.5,54.53,223100.0,43.3953,43.435,43.2604,43.2842,223100.0
2014-07-02 13:30:00,54.53,54.53,54.38,54.46,44300.0,43.2842,43.2842,43.1651,43.2286,44300.0
2014-07-02 14:00:00,54.46,54.5,54.42,54.48,68400.0,43.2286,43.2604,43.1969,43.2445,68400.0
2014-07-02 14:30:00,54.49,54.52,54.43,54.47,299900.0,43.2525,43.2763,43.2048,43.2366,299900.0
2014-07-02 15:00:00,54.48,54.5,54.4,54.42,63500.0,43.2445,43.2604,43.181,43.1969,63500.0
2014-07-02 15:30:00,54.41,54.44,54.32,54.41,164000.0,43.189,43.2128,43.1175,43.189,164000.0
2014-07-03 09:30:00,54.42,54.62,54.26,54.53,103500.0,43.1969,43.3556,43.0699,43.2842,103500.0
2014-07-03 10:00:00,54.54,54.72,54.51,54.61,77800.0,43.2921,43.435,43.2683,43.3477,77800.0
2014-07-03 10:30:00,54.59,54.71,54.59,54.7,63600.0,43.3318,43.4271,43.3318,43.4191,63600.0
2014-07-03 11:00:00,54.71,54.73,54.64,54.67,55200.0,43.4271,43.443,43.3715,43.3953,55200.0
2014-07-03 11:30:00,54.66,54.71,54.61,54.7,23200.0,43.3874,43.4271,43.3477,43.4191,23200.0
2014-07-03 12:00:00,54.7,54.81,54.7,54.76,42500.0,43.4191,43.5065,43.4191,43.4668,42500.0
2014-07-03 12:30:00,54.77,54.84,54.7,54.83,158200.0,43.4747,43.5303,43.4191,43.5223,158200.0
2014-07-07 09:30:00,54.59,54.88,54.56,54.81,125400.0,43.3318,43.562,43.308,43.5065,125400.0
2014-07-07 10:00:00,54.8,54.88,54.72,54.8,65900.0,43.4985,43.562,43.435,43.4985,65900.0
2014-07-07 10:30:00,54.8,54.83,54.67,54.72,89500.0,43.4985,43.5223,43.3953,43.435,89500.0
2014-07-07 11:00:00,54.71,54.76,54.64,54.76,76300.0,43.4271,43.4668,43.3715,43.4668,76300.0
2014-07-07 11:30:00,54.76,54.85,54.75,54.78,44200.0,43.4668,43.5382,43.4588,43.4826,44200.0
2014-07-07 12:00:00,54.77,54.93,54.76,54.91,48900.0,43.4747,43.6017,43.4668,43.5858,48900.0
2014-07-07 12:30:00,54.91,54.91,54.73,54.8,41000.0,43.5858,43.5858,43.443,43.4985,41000.0
2014-07-07 13:00:00,54.8,54.82,54.76,54.81,26000.0,43.4985,43.5144,43.4668,43.5065,26000.0
2014-07-07 13:30:00,54.81,54.84,54.77,54.81,29600.0,43.5065,43.5303,43.4747,43.5065,29600.0
2014-07-07 14:00:00,54.82,54.82,54.71,54.72,55300.0,43.5144,43.5144,43.4271,43.435,55300.0
2014-07-07 14:30:00,54.71,54.72,54.59,54.6,52200.0,43.4271,43.435,43.3318,43.3398,52200.0
2014-07-07 15:00:00,54.6,54.68,54.59,54.63,60400.0,43.3398,43.4033,43.3318,43.3636,60400.0
2014-07-07 15:30:00,54.63,54.67,54.5,54.65,228800.0,43.3636,43.3953,43.2604,43.3795,228800.0
2014-07-08 09:30:00,54.68,54.91,54.46,54.68,106200.0,43.4033,43.5858,43.2286,43.4033,106200.0
2014-07-08 10:00:00,54.67,54.67,54.47,54.53,124900.0,43.3953,43.3953,43.2366,43.2842,124900.0
2014-07-08 10:30:00,54.48,54.58,54.38,54.52,60300.0,43.2445,43.3239,43.1651,43.2763,60300.0
2014-07-08 11:00:00,54.52,54.57,54.31,54.34,146300.0,43.2763,43.316,43.1096,43.1334,146300.0
2014-07-08 11:30:00,54.34,54.38,54.26,54.29,51100.0,43.1334,43.1651,43.0699,43.0937,51100.0
2014-07-08 12:00:00,54.28,54.45,54.25,54.45,35900.0,43.0858,43.2207,43.0619,43.2207,35900.0
2014-07-08 12:30:00,54.47,54.58,54.42,54.54,69300.0,43.2366,43.3239,43.1969,43.2921,69300.0
2014-07-08 13:00:00,54.54,54.59,54.5,54.51,71800.0,43.2921,43.3318,43.2604,43.2683,71800.0
2014-07-08 13:30:00,54.51,54.64,54.48,54.6,152200.0,43.2683,43.3715,43.2445,43.3398,152200.0
2014-07-08 14:00:00,54.58,54.58,54.5,54.55,92700.0,43.3239,43.3239,43.2604,43.3001,92700.0
2014-07-08 14:30:00,54.55,54.56,54.44,54.44,139900.0,43.3001,43.308,43.2128,43.2128,139900.0
2014-07-08 15:00:00,54.44,54.51,54.38,54.42,82900.0,43.2128,43.2683,43.1651,43.1969,82900.0
2014-07-08 15:30:00,54.43,54.53,54.4,54.45,248900.0,43.2048,43.2842,43.181,43.2207,248900.0
2014-07-09 09:30:00,54.48,54.87,54.38,54.5,80500.0,43.2445,43.5541,43.1651,43.2604,80500.0
2014-07-09 10:00:00,54.49,54.59,54.36,54.43,67400.0,43.2525,43.3318,43.1493,43.2048,67400.0
2014-07-09 10:30:00,54.43,54.64,54.43,54.52,55100.0,43.2048,43.3715,43.2048,43.2763,55100.0
2014-07-09 11:00:00,54.52,54.57,54.4,54.54,101100.0,43.2763,43.316,43.181,43.2921,101100.0
2014-07-09 11:30:00,54.53,54.57,54.45,54.56,52000.0,43.2842,43.316,43.2207,43.308,52000.0
2014-07-09 12:00:00,54.56,54.56,54.44,54.48,39000.0,43.308,43.308,43.2128,43.2445,39000.0
2014-07-09 12:30:00,54.49,54.51,54.41,54.46,61600.0,43.2525,43.2683,43.189,43.2286,61600.0
2014-07-09 13:00:00,54.46,54.54,54.43,54.53,61600.0,43.2286,43.2921,43.2048,43.2842,61600.0
2014-07-09 13:30:00,54.53,54.63,54.52,54.58,82200.0,43.2842,43.3636,43.2763,43.3239,82200.0
2014-07-09 14:00:00,54.57,54.71,54.45,54.66,61800.0,43.316,43.4271,43.2207,43.3874,61800.0
2014-07-09 14:30:00,54.66,54.7,54.6,54.66,54800.0,43.3874,43.4191,43.3398,43.3874,54800.0
2014-07-09 15:00:00,54.66,54.74,54.64,54.7,57500.0,43.3874,43.4509,43.3715,43.4191,57500.0
2014-07-09 15:30:00,54.69,54.79,54.66,54.73,201100.0,43.4112,43.4906,43.3874,43.443,201100.0
2014-07-10 09:30:00,54.11,54.29,53.83,53.92,74200.0,42.9508,43.0937,42.7286,42.8,74200.0
2014-07-10 10:00:00,53.94,54.13,53.89,54.09,40400.0,42.8159,42.9667,42.7762,42.9349,40400.0
2014-07-10 10:30:00,54.09,54.21,53.98,54.17,30400.0,42.9349,43.0302,42.8476,42.9984,30400.0
2014-07-10 11:00:00,54.17,54.3,54.16,54.26,28900.0,42.9984,43.1016,42.9905,43.0699,28900.0
2014-07-10 11:30:00,54.26,54.31,54.2,54.27,53500.0,43.0699,43.1096,43.0223,43.0778,53500.0
2014-07-10 12:00:00,54.27,54.46,54.24,54.4,39800.0,43.0778,43.2286,43.054,43.181,39800.0
2014-07-10 12:30:00,54.43,54.52,54.4,54.52,42800.0,43.2048,43.2763,43.181,43.2763,42800.0
2014-07-10 13:00:00,54.52,54.67,54.5,54.57,28500.0,43.2763,43.3953,43.2604,43.316,28500.0
2014-07-10 13:30:00,54.6,54.66,54.52,54.58,30200.0,43.3398,43.3874,43.2763,43.3239,30200.0
2014-07-10 14:00:00,54.58,54.6,54.48,54.55,54400.0,43.3239,43.3398,43.2445,43.3001,54400.0
2014-07-10 14:30:00,54.55,54.55,54.36,54.39,49000.0,43.3001,43.3001,43.1493,43.1731,49000.0
2014-07-10 15:00:00,54.38,54.38,54.25,54.34,138900.0,43.1651,43.1651,43.0619,43.1334,138900.0
2014-07-10 15:30:00,54.33,54.46,54.31,54.4,144200.0,43.1254,43.2286,43.1096,43.181,144200.0
2014-07-11 09:30:00,54.46,54.46,54.13,54.23,72300.0,43.2286,43.2286,42.9667,43.0461,72300.0
2014-07-11 10:00:00,54.23,54.25,54.08,54.16,97400.0,43.0461,43.0619,42.927,42.9905,97400.0
2014-07-11 10:30:00,54.16,54.18,54.02,54.16,53600.0,42.9905,43.0064,42.8794,42.9905,53600.0
2014-07-11 11:00:00,54.17,54.2,54.09,54.14,43200.0,42.9984,43.0223,42.9349,42.9746,43200.0
2014-07-11 11:30:00,54.15,54.23,54.14,54.15,39800.0,42.9826,43.0461,42.9746,42.9826,39800.0
2014-07-11 12:00:00,54.16,54.2,54.12,54.12,35800.0,42.9905,43.0223,42.9588,42.9588,35800.0
2014-07-11 12:30:00,54.12,54.12,54.01,54.05,43500.0,42.9588,42.9588,42.8714,42.9032,43500.0
2014-07-11 13:00:00,54.08,54.19,54.08,54.17,30600.0,42.927,43.0143,42.927,42.9984,30600.0
2014-07-11 13:30:00,54.17,54.23,54.15,54.18,38600.0,42.9984,43.0461,42.9826,43.0064,38600.0
2014-07-11 14:00:00,54.19,54.21,54.16,54.21,43100.0,43.0143,43.0302,42.9905,43.0302,43100.0
2014-07-11 14:30:00,54.21,54.26,54.2,54.25,51000.0,43.0302,43.0699,43.0223,43.0619,51000.0
2014-07-11 15:00:00,54.24,54.27,54.22,54.24,61800.0,43.054,43.0778,43.0381,43.054,61800.0
2014-07-11 15:30:00,54.23,54.32,54.23,54.29,135300.0,43.0461,43.1175,43.0461,43.0937,135300.0
2014-07-14 09:30:00,54.76,54.93,54.34,54.39,87100.0,43.4668,43.6017,43.1334,43.1731,87100.0
2014-07-14 10:00:00,54.39,54.39,54.09,54.16,39200.0,43.1731,43.1731,42.9349,42.9905,39200.0
2014-07-14 10:30:00,54.17,54.32,54.17,54.3,49400.0,42.9984,43.1175,42.9984,43.1016,49400.0
2014-07-14 11:00:00,54.29,54.31,54.14,54.15,119200.0,43.0937,43.1096,42.9746,42.9826,119200.0
2014-07-14 11:30:00,54.16,54.2,54.0,54.11,133900.0,42.9905,43.0223,42.8635,42.9508,133900.0
2014-07-14 12:00:00,54.12,54.19,54.01,54.02,94200.0,42.9588,43.0143,42.8714,42.8794,94200.0
2014-07-14 12:30:00,54.01,54.03,53.84,53.86,85700.0,42.8714,42.8873,42.7365,42.7524,85700.0
2014-07-14 13:00:00,53.89,53.98,53.88,53.9,70700.0,42.7762,42.8476,42.7683,42.7841,70700.0
2014-07-14 13:30:00,53.9,53.95,53.85,53.86,102000.0,42.7841,42.8238,42.7444,42.7524,102000.0
2014-07-14 14:00:00,53.87,53.88,53.78,53.83,202400.0,42.7603,42.7683,42.6889,42.7286,202400.0
2014-07-14 14:30:00,53.83,53.88,53.79,53.87,149900.0,42.7286,42.7683,42.6968,42.7603,149900.0
2014-07-14 15:00:00,53.87,53.89,53.79,53.86,209800.0,42.7603,42.7762,42.6968,42.7524,209800.0
2014-07-14 15:30:00,53.86,53.91,53.76,53.89,532200.0,42.7524,42.7921,42.673,42.7762,532200.0
2014-07-15 09:30:00,53.77,54.05,53.77,54.05,164000.0,42.6809,42.9032,42.6809,42.9032,164000.0
2014-07-15 10:00:00,54.06,54.2,53.73,53.84,134600.0,42.9111,43.0223,42.6492,42.7365,134600.0
2014-07-15 10:30:00,53.86,53.91,53.68,53.81,136500.0,42.7524,42.7921,42.6095,42.7127,136500.0
2014-07-15 11:00:00,53.81,53.94,53.74,53.85,72900.0,42.7127,42.8159,42.6571,42.7444,72900.0
2014-07-15 11:30:00,53.84,53.84,53.5,53.5,78200.0,42.7365,42.7365,42.4666,42.4666,78200.0
2014-07-15 12:00:00,53.49,53.75,53.45,53.71,66500.0,42.4587,42.6651,42.4269,42.6333,66500.0
2014-07-15 12:30:00,53.72,53.87,53.72,53.82,48100.0,42.6412,42.7603,42.6412,42.7206,48100.0
2014-07-15 13:00:00,53.82,53.99,53.8,53.9,68500.0,42.7206,42.8556,42.7048,42.7841,68500.0
2014-07-15 13:30:00,53.91,53.97,53.84,53.91,64300.0,42.7921,42.8397,42.7365,42.7921,64300.0
2014-07-15 14:00:00,53.91,54.07,53.9,53.97,70900.0,42.7921,42.9191,42.7841,42.8397,70900.0
2014-07-15 14:30:00,53.96,53.96,53.82,53.87,79400.0,42.8318,42.8318,42.7206,42.7603,79400.0
2014-07-15 15:00:00,53.87,53.91,53.66,53.68,156100.0,42.7603,42.7921,42.5936,42.6095,156100.0
2014-07-15 15:30:00,53.68,53.76,53.6,53.74,332500.0,42.6095,42.673,42.546,42.6571,332500.0
2014-07-16 09:30:00,53.77,54.06,53.67,53.74,187000.0,42.6809,42.9111,42.6016,42.6571,187000.0
2014-07-16 10:00:00,53.79,53.92,53.61,53.84,133900.0,42.6968,42.8,42.5539,42.7365,133900.0
2014-07-16 10:30:00,53.84,53.91,53.75,53.75,102400.0,42.7365,42.7921,42.6651,42.6651,102400.0
2014-07-16 11:00:00,53.74,53.82,53.55,53.62,102500.0,42.6571,42.7206,42.5063,42.5619,102500.0
2014-07-16 11:30:00,53.6,53.66,53.51,53.66,63200.0,42.546,42.5936,42.4746,42.5936,63200.0
2014-07-16 12:00:00,53.67,53.8,53.64,53.73,60000.0,42.6016,42.7048,42.5777,42.6492,60000.0
2014-07-16 12:30:00,53.73,53.84,53.71,53.77,57800.0,42.6492,42.7365,42.6333,42.6809,57800.0
2014-07-16 13:00:00,53.76,53.86,53.71,53.85,31900.0,42.673,42.7524,42.6333,42.7444,31900.0
2014-07-16 13:30:00,53.84,53.89,53.66,53.68,78200.0,42.7365,42.7762,42.5936,42.6095,78200.0
2014-07-16 14:00:00,53.68,53.78,53.68,53.78,79500.0,42.6095,42.6889,42.6095,42.6889,79500.0
2014-07-16 14:30:00,53.8,53.83,53.74,53.76,80100.0,42.7048,42.7286,42.6571,42.673,80100.0
2014-07-16 15:00:00,53.76,53.77,53.67,53.75,113100.0,42.673,42.6809,42.6016,42.6651,113100.0
2014-07-16 15:30:00,53.74,53.76,53.6,53.68,338400.0,42.6571,42.673,42.546,42.6095,338400.0
2014-07-17 09:30:00,53.39,53.54,53.32,53.36,61100.0,42.3793,42.4984,42.3237,42.3555,61100.0
2014-07-17 10:00:00,53.35,53.51,53.34,53.47,70600.0,42.3476,42.4746,42.3396,42.4428,70600.0
2014-07-17 10:30:00,53.47,53.54,53.38,53.46,40100.0,42.4428,42.4984,42.3714,42.4349,40100.0
2014-07-17 11:00:00,53.46,53.51,53.18,53.2,51300.0,42.4349,42.4746,42.2126,42.2285,51300.0
2014-07-17 11:30:00,53.17,53.37,53.08,53.27,68500.0,42.2047,42.3634,42.1332,42.2841,68500.0
2014-07-17 12:00:00,53.27,53.28,53.09,53.25,45800.0,42.2841,42.292,42.1412,42.2682,45800.0
2014-07-17 12:30:00,53.26,53.3,53.11,53.28,129600.0,42.2761,42.3079,42.1571,42.292,129600.0
2014-07-17 13:00:00,53.29,53.51,53.28,53.5,31900.0,42.2999,42.4746,42.292,42.4666,31900.0
2014-07-17 13:30:00,53.52,53.53,53.37,53.38,31800.0,42.4825,42.4904,42.3634,42.3714,31800.0
2014-07-17 14:00:00,53.38,53.38,53.24,53.28,37900.0,42.3714,42.3714,42.2602,42.292,37900.0
2014-07-17 14:30:00,53.28,53.33,53.18,53.21,54900.0,42.292,42.3317,42.2126,42.2364,54900.0
2014-07-17 15:00:00,53.21,53.25,53.03,53.07,83500.0,42.2364,42.2682,42.0935,42.1253,83500.0
2014-07-17 15:30:00,53.06,53.09,52.93,52.94,431300.0,42.1174,42.1412,42.0142,42.0221,431300.0
2014-07-18 09:30:00,53.04,53.46,52.94,53.41,255300.0,42.1015,42.4349,42.0221,42.3952,255300.0
2014-07-18 10:00:00,53.4,53.5,53.33,53.4,68000.0,42.3872,42.4666,42.3317,42.3872,68000.0
2014-07-18 10:30:00,53.4,53.61,53.34,53.6,97300.0,42.3872,42.5539,42.3396,42.546,97300.0
2014-07-18 11:00:00,53.6,53.67,53.54,53.59,28300.0,42.546,42.6016,42.4984,42.5381,28300.0
2014-07-18 11:30:00,53.6,53.69,53.55,53.56,32600.0,42.546,42.6174,42.5063,42.5142,32600.0
2014-07-18 12:00:00,53.56,53.59,53.5,53.54,73000.0,42.5142,42.5381,42.4666,42.4984,73000.0
2014-07-18 12:30:00,53.55,53.57,53.49,53.55,14300.0,42.5063,42.5222,42.4587,42.5063,14300.0
2014-07-18 13:00:00,53.56,53.56,53.45,53.46,27300.0,42.5142,42.5142,42.4269,42.4349,27300.0
2014-07-18 13:30:00,53.43,53.56,53.42,53.45,46300.0,42.4111,42.5142,42.4031,42.4269,46300.0
2014-07-18 14:00:00,53.46,53.56,53.42,53.55,46400.0,42.4349,42.5142,42.4031,42.5063,46400.0
2014-07-18 14:30:00,53.56,53.59,53.48,53.51,56800.0,42.5142,42.5381,42.4507,42.4746,56800.0
2014-07-18 15:00:00,53.51,53.64,53.48,53.55,64400.0,42.4746,42.5777,42.4507,42.5063,64400.0
2014-07-18 15:30:00,53.55,53.57,53.45,53.49,144900.0,42.5063,42.5222,42.4269,42.4587,144900.0
2014-07-21 09:30:00,53.35,53.75,53.11,53.49,88000.0,42.3476,42.6651,42.1571,42.4587,88000.0
2014-07-21 10:00:00,53.53,53.58,53.38,53.46,58100.0,42.4904,42.5301,42.3714,42.4349,58100.0
2014-07-21 10:30:00,53.46,53.46,53.25,53.4,55400.0,42.4349,42.4349,42.2682,42.3872,55400.0
2014-07-21 11:00:00,53.4,53.6,53.37,53.59,69700.0,42.3872,42.546,42.3634,42.5381,69700.0
2014-07-21 11:30:00,53.56,53.56,53.4,53.47,20700.0,42.5142,42.5142,42.3872,42.4428,20700.0
2014-07-21 12:00:00,53.46,53.47,53.38,53.44,29400.0,42.4349,42.4428,42.3714,42.419,29400.0
2014-07-21 12:30:00,53.42,53.54,53.42,53.5,41200.0,42.4031,42.4984,42.4031,42.4666,41200.0
2014-07-21 13:00:00,53.49,53.58,53.47,53.58,42900.0,42.4587,42.5301,42.4428,42.5301,42900.0
2014-07-21 13:30:00,53.58,53.72,53.58,53.66,83200.0,42.5301,42.6412,42.5301,42.5936,83200.0
2014-07-21 14:00:00,53.66,53.66,53.51,53.59,51600.0,42.5936,42.5936,42.4746,42.5381,51600.0
2014-07-21 14:30:00,53.59,53.62,53.52,53.57,62500.0,42.5381,42.5619,42.4825,42.5222,62500.0
2014-07-21 15:00:00,53.57,53.62,53.51,53.52,85800.0,42.5222,42.5619,42.4746,42.4825,85800.0
2014-07-21 15:30:00,53.52,53.52,53.44,53.46,116700.0,42.4825,42.4825,42.419,42.4349,116700.0
2014-07-22 09:30:00,53.6,53.8,53.56,53.74,85000.0,42.546,42.7048,42.5142,42.6571,85000.0
2014-07-22 10:00:00,53.7,53.86,53.69,53.8,56600.0,42.6254,42.7524,42.6174,42.7048,56600.0
2014-07-22 10:30:00,53.8,53.82,53.66,53.74,208600.0,42.7048,42.7206,42.5936,42.6571,208600.0
2014-07-22 11:00:00,53.75,53.82,53.72,53.76,59200.0,42.6651,42.7206,42.6412,42.673,59200.0
2014-07-22 11:30:00,53.74,53.77,53.67,53.71,25300.0,42.6571,42.6809,42.6016,42.6333,25300.0
2014-07-22 12:00:00,53.71,53.76,53.7,53.75,56700.0,42.6333,42.673,42.6254,42.6651,56700.0
2014-07-22 12:30:00,53.76,53.78,53.71,53.72,23400.0,42.673,42.6889,42.6333,42.6412,23400.0
2014-07-22 13:00:00,53.71,53.81,53.71,53.79,23300.0,42.6333,42.7127,42.6333,42.6968,23300.0
2014-07-22 13:30:00,53.79,53.85,53.77,53.78,44900.0,42.6968,42.7444,42.6809,42.6889,44900.0
2014-07-22 14:00:00,53.77,53.86,53.77,53.84,39300.0,42.6809,42.7524,42.6809,42.7365,39300.0
2014-07-22 14:30:00,53.84,53.87,53.74,53.79,52100.0,42.7365,42.7603,42.6571,42.6968,52100.0
2014-07-22 15:00:00,53.79,53.85,53.77,53.84,56500.0,42.6968,42.7444,42.6809,42.7365,56500.0
2014-07-22 15:30:00,53.84,53.87,53.71,53.76,176600.0,42.7365,42.7603,42.6333,42.673,176600.0
2014-07-23 09:30:00,53.4,53.4,52.31,52.42,272800.0,42.3872,42.3872,41.522,41.6094,272800.0
2014-07-23 10:00:00,52.43,52.45,52.17,52.26,248300.0,41.6173,41.6332,41.4109,41.4823,248300.0
2014-07-23 10:30:00,52.27,52.35,52.18,52.34,456400.0,41.4903,41.5538,41.4188,41.5458,456400.0
2014-07-23 11:00:00,52.35,52.35,52.11,52.11,109600.0,41.5538,41.5538,41.3633,41.3633,109600.0
2014-07-23 11:30:00,52.11,52.17,52.03,52.1,119900.0,41.3633,41.4109,41.2998,41.3553,119900.0
2014-07-23 12:00:00,52.13,52.15,52.02,52.04,71100.0,41.3792,41.395,41.2918,41.3077,71100.0
2014-07-23 12:30:00,52.04,52.1,51.9,52.08,110300.0,41.3077,41.3553,41.1966,41.3395,110300.0
2014-07-23 13:00:00,52.09,52.09,51.91,51.98,88800.0,41.3474,41.3474,41.2045,41.2601,88800.0
2014-07-23 13:30:00,51.99,52.15,51.98,52.1,93600.0,41.268,41.395,41.2601,41.3553,93600.0
2014-07-23 14:00:00,52.1,52.1,51.88,51.9,80100.0,41.3553,41.3553,41.1807,41.1966,80100.0
2014-07-23 14:30:00,51.9,51.92,51.68,51.74,243200.0,41.1966,41.2125,41.022,41.0696,243200.0
2014-07-23 15:00:00,51.75,51.75,51.59,51.69,284000.0,41.0775,41.0775,40.9505,41.0299,284000.0
2014-07-23 15:30:00,51.69,51.7,51.21,51.29,943600.0,41.0299,41.0378,40.6489,40.7124,943600.0
2014-07-24 09:30:00,51.36,51.64,51.29,51.43,187400.0,40.768,40.9902,40.7124,40.8235,187400.0
2014-07-24 10:00:00,51.43,51.43,51.14,51.14,147400.0,40.8235,40.8235,40.5933,40.5933,147400.0
2014-07-24 10:30:00,51.15,51.16,50.87,50.91,235200.0,40.6013,40.6092,40.379,40.4108,235200.0
2014-07-24 11:00:00,50.95,51.0,50.81,50.95,202300.0,40.4425,40.4822,40.3314,40.4425,202300.0
2014-07-24 11:30:00,50.95,51.06,50.91,51.04,120700.0,40.4425,40.5298,40.4108,40.514,120700.0
2014-07-24 12:00:00,51.04,51.09,50.98,51.05,113200.0,40.514,40.5536,40.4663,40.5219,113200.0
2014-07-24 12:30:00,51.04,51.04,50.97,51.0,51700.0,40.514,40.514,40.4584,40.4822,51700.0
2014-07-24 13:00:00,51.0,51.04,50.93,51.02,121800.0,40.4822,40.514,40.4266,40.4981,121800.0
2014-07-24 13:30:00,51.03,51.24,51.02,51.23,88200.0,40.506,40.6727,40.4981,40.6648,88200.0
2014-07-24 14:00:00,51.23,51.26,51.2,51.22,97300.0,40.6648,40.6886,40.641,40.6568,97300.0
2014-07-24 14:30:00,51.23,51.32,51.19,51.27,108800.0,40.6648,40.7362,40.633,40.6965,108800.0
2014-07-24 15:00:00,51.27,51.33,51.25,51.29,114200.0,40.6965,40.7441,40.6806,40.7124,114200.0
2014-07-24 15:30:00,51.29,51.33,51.28,51.28,355400.0,40.7124,40.7441,40.7045,40.7045,355400.0
2014-07-25 09:30:00,51.01,51.05,50.45,50.47,352200.0,40.4901,40.5219,40.0456,40.0615,352200.0
2014-07-25 10:00:00,50.49,50.58,50.36,50.49,308400.0,40.0774,40.1488,39.9742,40.0774,308400.0
2014-07-25 10:30:00,50.49,50.5,50.22,50.26,181700.0,40.0774,40.0853,39.8631,39.8948,181700.0
2014-07-25 11:00:00,50.25,50.27,50.0,50.1,177500.0,39.8869,39.9027,39.6884,39.7678,177500.0
2014-07-25 11:30:00,50.1,50.25,50.08,50.21,127100.0,39.7678,39.8869,39.7519,39.8551,127100.0
2014-07-25 12:00:00,50.21,50.29,50.21,50.25,133000.0,39.8551,39.9186,39.8551,39.8869,133000.0
2014-07-25 12:30:00,50.25,50.31,50.25,50.31,158100.0,39.8869,39.9345,39.8869,39.9345,158100.0
2014-07-25 13:00:00,50.31,50.34,50.25,50.26,114900.0,39.9345,39.9583,39.8869,39.8948,114900.0
2014-07-25 13:30:00,50.27,50.27,50.2,50.23,165300.0,39.9027,39.9027,39.8472,39.871,165300.0
2014-07-25 14:00:00,50.22,50.25,50.15,50.24,101600.0,39.8631,39.8869,39.8075,39.8789,101600.0
2014-07-25 14:30:00,50.24,50.28,50.2,50.23,136900.0,39.8789,39.9107,39.8472,39.871,136900.0
2014-07-25 15:00:00,50.24,50.25,50.05,50.07,174900.0,39.8789,39.8869,39.7281,39.744,174900.0
2014-07-25 15:30:00,50.06,50.19,50.06,50.15,515700.0,39.7361,39.8392,39.7361,39.8075,515700.0
2014-07-28 09:30:00,50.16,50.34,49.67,49.91,201300.0,39.8154,39.9583,39.4265,39.617,201300.0
2014-07-28 10:00:00,49.91,49.92,49.66,49.81,211200.0,39.617,39.6249,39.4185,39.5376,211200.0
2014-07-28 10:30:00,49.8,50.09,49.78,50.01,151600.0,39.5297,39.7599,39.5138,39.6964,151600.0
2014-07-28 11:00:00,50.01,50.42,50.01,50.42,171000.0,39.6964,40.0218,39.6964,40.0218,171000.0
2014-07-28 11:30:00,50.43,50.5,50.23,50.29,163200.0,40.0298,40.0853,39.871,39.9186,163200.0
2014-07-28 12:00:00,50.29,50.43,50.29,50.43,135600.0,39.9186,40.0298,39.9186,40.0298,135600.0
2014-07-28 12:30:00,50.43,50.55,50.36,50.52,106200.0,40.0298,40.125,39.9742,40.1012,106200.0
2014-07-28 13:00:00,50.52,50.6,50.44,50.58,98400.0,40.1012,40.1647,40.0377,40.1488,98400.0
2014-07-28 13:30:00,50.58,50.72,50.58,50.61,134500.0,40.1488,40.2599,40.1488,40.1726,134500.0
2014-07-28 14:00:00,50.62,50.65,50.48,50.51,108600.0,40.1806,40.2044,40.0694,40.0933,108600.0
2014-07-28 14:30:00,50.51,50.55,50.44,50.5,126700.0,40.0933,40.125,40.0377,40.0853,126700.0
2014-07-28 15:00:00,50.5,50.52,50.41,50.52,147200.0,40.0853,40.1012,40.0139,40.1012,147200.0
2014-07-28 15:30:00,50.52,50.57,50.47,50.56,315200.0,40.1012,40.1409,40.0615,40.1329,315200.0
2014-07-29 09:30:00,50.5,51.18,50.46,50.9,99600.0,40.0853,40.6251,40.0536,40.4028,99600.0
2014-07-29 10:00:00,50.92,51.16,50.9,51.1,85600.0,40.4187,40.6092,40.4028,40.5616,85600.0
2014-07-29 10:30:00,51.11,51.11,50.92,50.99,121700.0,40.5695,40.5695,40.4187,40.4743,121700.0
2014-07-29 11:00:00,50.98,51.0,50.69,50.71,88800.0,40.4663,40.4822,40.2361,40.252,88800.0
2014-07-29 11:30:00,50.7,50.71,50.59,50.68,102700.0,40.2441,40.252,40.1568,40.2282,102700.0
2014-07-29 12:00:00,50.69,50.81,50.61,50.81,47000.0,40.2361,40.3314,40.1726,40.3314,47000.0
2014-07-29 12:30:00,50.8,50.89,50.76,50.79,73000.0,40.3234,40.3949,40.2917,40.3155,73000.0
2014-07-29 13:00:00,50.8,50.93,50.78,50.89,45400.0,40.3234,40.4266,40.3076,40.3949,45400.0
2014-07-29 13:30:00,50.89,50.92,50.85,50.86,44100.0,40.3949,40.4187,40.3631,40.3711,44100.0
2014-07-29 14:00:00,50.86,50.9,50.68,50.74,67700.0,40.3711,40.4028,40.2282,40.2758,67700.0
2014-07-29 14:30:00,50.74,50.8,50.71,50.79,71800.0,40.2758,40.3234,40.252,40.3155,71800.0
2014-07-29 15:00:00,50.76,50.78,50.65,50.66,103100.0,40.2917,40.3076,40.2044,40.2123,103100.0
2014-07-29 15:30:00,50.66,50.67,50.52,50.53,257300.0,40.2123,40.2203,40.1012,40.1091,257300.0
2014-07-30 09:30:00,50.66,51.0,50.62,50.84,116500.0,40.2123,40.4822,40.1806,40.3552,116500.0
2014-07-30 10:00:00,50.83,50.83,50.57,50.78,66100.0,40.3473,40.3473,40.1409,40.3076,66100.0
2014-07-30 10:30:00,50.79,50.84,50.57,50.65,67500.0,40.3155,40.3552,40.1409,40.2044,67500.0
2014-07-30 11:00:00,50.64,50.83,50.59,50.78,65000.0,40.1964,40.3473,40.1568,40.3076,65000.0
2014-07-30 11:30:00,50.77,50.8,50.69,50.69,64300.0,40.2996,40.3234,40.2361,40.2361,64300.0
2014-07-30 12:00:00,50.7,50.86,50.67,50.83,58500.0,40.2441,40.3711,40.2203,40.3473,58500.0
2014-07-30 12:30:00,50.83,50.87,50.74,50.75,55600.0,40.3473,40.379,40.2758,40.2838,55600.0
2014-07-30 13:00:00,50.76,50.77,50.68,50.71,37400.0,40.2917,40.2996,40.2282,40.252,37400.0
2014-07-30 13:30:00,50.71,50.89,50.71,50.88,26600.0,40.252,40.3949,40.252,40.3869,26600.0
2014-07-30 14:00:00,50.88,51.13,50.8,51.12,78300.0,40.3869,40.5854,40.3234,40.5775,78300.0
2014-07-30 14:30:00,51.11,51.11,50.94,50.99,89900.0,40.5695,40.5695,40.4346,40.4743,89900.0
2014-07-30 15:00:00,51.0,51.05,50.92,51.0,143700.0,40.4822,40.5219,40.4187,40.4822,143700.0
2014-07-30 15:30:00,51.0,51.09,50.77,50.86,539700.0,40.4822,40.5536,40.2996,40.3711,539700.0
2014-07-31 09:30:00,50.4,50.83,50.21,50.26,138900.0,40.0059,40.3473,39.8551,39.8948,138900.0
2014-07-31 10:00:00,50.2,50.33,50.12,50.17,90000.0,39.8472,39.9504,39.7837,39.8234,90000.0
2014-07-31 10:30:00,50.16,50.2,49.97,49.99,85800.0,39.8154,39.8472,39.6646,39.6805,85800.0
2014-07-31 11:00:00,49.99,50.12,49.93,50.02,72500.0,39.6805,39.7837,39.6329,39.7043,72500.0
2014-07-31 11:30:00,50.04,50.08,49.8,49.82,67300.0,39.7202,39.7519,39.5297,39.5456,67300.0
2014-07-31 12:00:00,49.8,49.93,49.78,49.82,90500.0,39.5297,39.6329,39.5138,39.5456,90500.0
2014-07-31 12:30:00,49.8,49.96,49.76,49.94,71100.0,39.5297,39.6567,39.4979,39.6408,71100.0
2014-07-31 13:00:00,49.95,49.96,49.72,49.77,68100.0,39.6487,39.6567,39.4662,39.5059,68100.0
2014-07-31 13:30:00,49.78,49.94,49.78,49.94,74700.0,39.5138,39.6408,39.5138,39.6408,74700.0
2014-07-31 14:00:00,49.94,50.01,49.91,50.0,84100.0,39.6408,39.6964,39.617,39.6884,84100.0
2014-07-31 14:30:00,49.99,50.0,49.78,49.8,146800.0,39.6805,39.6884,39.5138,39.5297,146800.0
2014-07-31 15:00:00,49.79,49.91,49.72,49.75,119500.0,39.5217,39.617,39.4662,39.49,119500.0
2014-07-31 15:30:00,49.75,49.8,49.62,49.64,417700.0,39.49,39.5297,39.3868,39.4027,417700.0
2014-08-01 09:30:00,49.61,50.18,49.47,50.03,205600.0,39.3789,39.8313,39.2677,39.7122,205600.0
2014-08-01 10:00:00,50.01,50.1,49.73,49.97,78900.0,39.6964,39.7678,39.4741,39.6646,78900.0
2014-08-01 10:30:00,49.97,49.97,49.75,49.8,49000.0,39.6646,39.6646,39.49,39.5297,49000.0
2014-08-01 11:00:00,49.79,49.86,49.68,49.77,61000.0,39.5217,39.5773,39.4344,39.5059,61000.0
2014-08-01 11:30:00,49.76,49.79,49.59,49.63,46000.0,39.4979,39.5217,39.363,39.3947,46000.0
2014-08-01 12:00:00,49.64,49.79,49.62,49.7,58900.0,39.4027,39.5217,39.3868,39.4503,58900.0
2014-08-01 12:30:00,49.72,49.81,49.66,49.79,70200.0,39.4662,39.5376,39.4185,39.5217,70200.0
2014-08-01 13:00:00,49.78,50.05,49.76,50.05,52500.0,39.5138,39.7281,39.4979,39.7281,52500.0
2014-08-01 13:30:00,50.06,50.08,49.93,49.98,57000.0,39.7361,39.7519,39.6329,39.6726,57000.0
2014-08-01 14:00:00,50.0,50.13,49.95,50.04,66600.0,39.6884,39.7916,39.6487,39.7202,66600.0
2014-08-01 14:30:00,50.05,50.15,50.03,50.12,85400.0,39.7281,39.8075,39.7122,39.7837,85400.0
2014-08-01 15:00:00,50.11,50.15,50.06,50.07,144300.0,39.7757,39.8075,39.7361,39.744,144300.0
2014-08-01 15:30:00,50.07,50.13,49.99,50.01,287600.0,39.744,39.7916,39.6805,39.6964,287600.0
2014-08-04 09:30:00,50.0,50.11,49.69,49.74,93300.0,39.6884,39.7757,39.4424,39.4821,93300.0
2014-08-04 10:00:00,49.74,49.74,49.48,49.59,156500.0,39.4821,39.4821,39.2757,39.363,156500.0
2014-08-04 10:30:00,49.6,49.67,49.38,49.47,71800.0,39.3709,39.4265,39.1963,39.2677,71800.0
2014-08-04 11:00:00,49.46,49.62,49.41,49.62,56800.0,39.2598,39.3868,39.2201,39.3868,56800.0
2014-08-04 11:30:00,49.63,49.7,49.6,49.65,42900.0,39.3947,39.4503,39.3709,39.4106,42900.0
2014-08-04 12:00:00,49.66,49.74,49.66,49.71,40900.0,39.4185,39.4821,39.4185,39.4582,40900.0
2014-08-04 12:30:00,49.71,49.73,49.65,49.71,34600.0,39.4582,39.4741,39.4106,39.4582,34600.0
2014-08-04 13:00:00,49.71,49.76,49.65,49.65,50300.0,39.4582,39.4979,39.4106,39.4106,50300.0
2014-08-04 13:30:00,49.65,49.7,49.59,49.59,84300.0,39.4106,39.4503,39.363,39.363,84300.0
2014-08-04 14:00:00,49.61,49.65,49.59,49.65,49800.0,39.3789,39.4106,39.363,39.4106,49800.0
2014-08-04 14:30:00,49.64,49.81,49.64,49.79,69500.0,39.4027,39.5376,39.4027,39.5217,69500.0
2014-08-04 15:00:00,49.8,49.9,49.77,49.85,77300.0,39.5297,39.6091,39.5059,39.5694,77300.0
2014-08-04 15:30:00,49.85,49.94,49.65,49.69,500400.0,39.5694,39.6408,39.4106,39.4424,500400.0
2014-08-05 09:30:00,49.61,49.66,49.28,49.45,154200.0,39.3789,39.4185,39.1169,39.2519,154200.0
2014-08-05 10:00:00,49.46,49.88,49.4,49.88,198900.0,39.2598,39.5932,39.2122,39.5932,198900.0
2014-08-05 10:30:00,49.88,49.97,49.77,49.81,121700.0,39.5932,39.6646,39.5059,39.5376,121700.0
2014-08-05 11:00:00,49.82,49.96,49.72,49.84,41800.0,39.5456,39.6567,39.4662,39.5614,41800.0
2014-08-05 11:30:00,49.85,49.89,49.61,49.65,37800.0,39.5694,39.6011,39.3789,39.4106,37800.0
2014-08-05 12:00:00,49.66,49.75,49.6,49.69,69300.0,39.4185,39.49,39.3709,39.4424,69300.0
2014-08-05 12:30:00,49.69,49.78,49.58,49.78,76500.0,39.4424,39.5138,39.355,39.5138,76500.0
2014-08-05 13:00:00,49.79,49.83,49.69,49.83,85200.0,39.5217,39.5535,39.4424,39.5535,85200.0
2014-08-05 13:30:00,49.82,49.82,49.41,49.51,100800.0,39.5456,39.5456,39.2201,39.2995,100800.0
2014-08-05 14:00:00,49.5,49.58,49.39,49.57,98100.0,39.2915,39.355,39.2042,39.3471,98100.0
2014-08-05 14:30:00,49.58,49.65,49.52,49.57,85000.0,39.355,39.4106,39.3074,39.3471,85000.0
2014-08-05 15:00:00,49.56,49.6,49.46,49.51,127700.0,39.3392,39.3709,39.2598,39.2995,127700.0
2014-08-05 15:30:00,49.51,49.71,49.51,49.64,262200.0,39.2995,39.4582,39.2995,39.4027,262200.0
2014-08-06 09:30:00,49.61,50.0,49.36,49.8,100900.0,39.3789,39.6884,39.1804,39.5297,100900.0
2014-08-06 10:00:00,49.82,50.0,49.76,49.98,108200.0,39.5456,39.6884,39.4979,39.6726,108200.0
2014-08-06 10:30:00,49.99,50.03,49.87,49.99,129900.0,39.6805,39.7122,39.5852,39.6805,129900.0
2014-08-06 11:00:00,49.99,50.1,49.96,49.97,222200.0,39.6805,39.7678,39.6567,39.6646,222200.0
2014-08-06 11:30:00,49.98,50.18,49.97,50.13,50100.0,39.6726,39.8313,39.6646,39.7916,50100.0
2014-08-06 12:00:00,50.13,50.19,50.03,50.06,47300.0,39.7916,39.8392,39.7122,39.7361,47300.0
2014-08-06 12:30:00,50.06,50.17,50.06,50.09,136900.0,39.7361,39.8234,39.7361,39.7599,136900.0
2014-08-06 13:00:00,50.1,50.14,49.99,50.0,106800.0,39.7678,39.7996,39.6805,39.6884,106800.0
2014-08-06 13:30:00,49.99,50.07,49.97,49.98,76200.0,39.6805,39.744,39.6646,39.6726,76200.0
2014-08-06 14:00:00,49.97,50.06,49.95,50.06,70700.0,39.6646,39.7361,39.6487,39.7361,70700.0
2014-08-06 14:30:00,50.06,50.1,50.0,50.06,120700.0,39.7361,39.7678,39.6884,39.7361,120700.0
2014-08-06 15:00:00,50.05,50.1,50.0,50.06,122400.0,39.7281,39.7678,39.6884,39.7361,122400.0
2014-08-06 15:30:00,50.06,50.1,50.02,50.05,227400.0,39.7361,39.7678,39.7043,39.7281,227400.0
2014-08-07 09:30:00,50.18,50.3,49.86,49.99,116000.0,39.8313,39.9266,39.5773,39.6805,116000.0
2014-08-07 10:00:00,50.0,50.03,49.74,49.79,105100.0,39.6884,39.7122,39.4821,39.5217,105100.0
2014-08-07 10:30:00,49.81,49.89,49.56,49.65,89500.0,39.5376,39.6011,39.3392,39.4106,89500.0
2014-08-07 11:00:00,49.65,49.66,49.51,49.58,79400.0,39.4106,39.4185,39.2995,39.355,79400.0
2014-08-07 11:30:00,49.59,49.69,49.49,49.56,72800.0,39.363,39.4424,39.2836,39.3392,72800.0
2014-08-07 12:00:00,49.55,49.6,49.43,49.49,75700.0,39.3312,39.3709,39.236,39.2836,75700.0
2014-08-07 12:30:00,49.48,49.48,49.33,49.36,141500.0,39.2757,39.2757,39.1566,39.1804,141500.0
2014-08-07 13:00:00,49.37,49.47,49.34,49.43,48400.0,39.1884,39.2677,39.1645,39.236,48400.0
2014-08-07 13:30:00,49.43,49.6,49.42,49.6,42500.0,39.236,39.3709,39.228,39.3709,42500.0
2014-08-07 14:00:00,49.6,49.6,49.26,49.31,111500.0,39.3709,39.3709,39.101,39.1407,111500.0
2014-08-07 14:30:00,49.31,49.32,49.05,49.06,182800.0,39.1407,39.1487,38.9344,38.9423,182800.0
2014-08-07 15:00:00,49.07,49.12,48.86,48.93,270000.0,38.9502,38.9899,38.7835,38.8391,270000.0
2014-08-07 15:30:00,48.94,49.01,48.87,48.93,559600.0,38.847,38.9026,38.7915,38.8391,559600.0
2014-08-08 09:30:00,49.06,49.38,48.81,49.01,243900.0,38.9423,39.1963,38.7438,38.9026,243900.0
2014-08-08 10:00:00,49.0,49.0,48.84,48.89,114400.0,38.8947,38.8947,38.7677,38.8073,114400.0
2014-08-08 10:30:00,48.89,49.26,48.88,49.21,60600.0,38.8073,39.101,38.7994,39.0614,60600.0
2014-08-08 11:00:00,49.21,49.34,49.18,49.26,68300.0,39.0614,39.1645,39.0375,39.101,68300.0
2014-08-08 11:30:00,49.27,49.28,49.16,49.23,85100.0,39.109,39.1169,39.0217,39.0772,85100.0
2014-08-08 12:00:00,49.22,49.22,49.09,49.11,67700.0,39.0693,39.0693,38.9661,38.982,67700.0
2014-08-08 12:30:00,49.1,49.11,49.04,49.11,100900.0,38.974,38.982,38.9264,38.982,100900.0
2014-08-08 13:00:00,49.11,49.33,49.09,49.3,110400.0,38.982,39.1566,38.9661,39.1328,110400.0
2014-08-08 13:30:00,49.3,49.38,49.25,49.35,80100.0,39.1328,39.1963,39.0931,39.1725,80100.0
2014-08-08 14:00:00,49.35,49.43,49.33,49.42,103000.0,39.1725,39.236,39.1566,39.228,103000.0
2014-08-08 14:30:00,49.42,49.43,49.37,49.39,131000.0,39.228,39.236,39.1884,39.2042,131000.0
2014-08-08 15:00:00,49.39,49.44,49.36,49.44,86700.0,39.2042,39.2439,39.1804,39.2439,86700.0
2014-08-08 15:30:00,49.44,49.62,49.4,49.53,432400.0,39.2439,39.3868,39.2122,39.3154,432400.0
2014-08-11 09:30:00,49.81,50.22,49.57,50.18,90600.0,39.5376,39.8631,39.3471,39.8313,90600.0
2014-08-11 10:00:00,50.18,50.24,50.15,50.2,80100.0,39.8313,39.8789,39.8075,39.8472,80100.0
2014-08-11 10:30:00,50.2,50.3,50.08,50.13,82600.0,39.8472,39.9266,39.7519,39.7916,82600.0
2014-08-11 11:00:00,50.13,50.17,50.01,50.16,51500.0,39.7916,39.8234,39.6964,39.8154,51500.0
2014-08-11 11:30:00,50.16,50.2,50.12,50.17,29400.0,39.8154,39.8472,39.7837,39.8234,29400.0
2014-08-11 12:00:00,50.16,50.17,50.1,50.14,39600.0,39.8154,39.8234,39.7678,39.7996,39600.0
2014-08-11 12:30:00,50.14,50.18,50.12,50.13,26200.0,39.7996,39.8313,39.7837,39.7916,26200.0
2014-08-11 13:00:00,50.12,50.18,50.05,50.05,43400.0,39.7837,39.8313,39.7281,39.7281,43400.0
2014-08-11 13:30:00,50.06,50.08,49.92,49.96,35500.0,39.7361,39.7519,39.6249,39.6567,35500.0
2014-08-11 14:00:00,49.95,50.04,49.92,49.98,34700.0,39.6487,39.7202,39.6249,39.6726,34700.0
2014-08-11 14:30:00,49.98,50.06,49.94,50.03,77200.0,39.6726,39.7361,39.6408,39.7122,77200.0
2014-08-11 15:00:00,50.03,50.07,50.03,50.04,90000.0,39.7122,39.744,39.7122,39.7202,90000.0
2014-08-11 15:30:00,50.04,50.06,49.93,49.93,161100.0,39.7202,39.7361,39.6329,39.6329,161100.0
2014-08-12 09:30:00,49.75,50.13,49.71,50.13,83400.0,39.49,39.7916,39.4582,39.7916,83400.0
2014-08-12 10:00:00,50.14,50.14,49.95,50.02,71200.0,39.7996,39.7996,39.6487,39.7043,71200.0
2014-08-12 10:30:00,50.02,50.02,49.8,49.85,51900.0,39.7043,39.7043,39.5297,39.5694,51900.0
2014-08-12 11:00:00,49.84,49.84,49.64,49.7,75100.0,39.5614,39.5614,39.4027,39.4503,75100.0
2014-08-12 11:30:00,49.7,49.8,49.66,49.76,64300.0,39.4503,39.5297,39.4185,39.4979,64300.0
2014-08-12 12:00:00,49.76,49.99,49.68,49.96,55800.0,39.4979,39.6805,39.4344,39.6567,55800.0
2014-08-12 12:30:00,49.97,50.07,49.92,50.03,34900.0,39.6646,39.744,39.6249,39.7122,34900.0
2014-08-12 13:00:00,50.03,50.11,50.01,50.1,56600.0,39.7122,39.7757,39.6964,39.7678,56600.0
2014-08-12 13:30:00,50.1,50.1,49.96,50.01,45200.0,39.7678,39.7678,39.6567,39.6964,45200.0
2014-08-12 14:00:00,50.01,50.01,49.86,49.89,52800.0,39.6964,39.6964,39.5773,39.6011,52800.0
2014-08-12 14:30:00,49.89,50.01,49.84,49.98,82600.0,39.6011,39.6964,39.5614,39.6726,82600.0
2014-08-12 15:00:00,49.98,50.14,49.97,50.11,85700.0,39.6726,39.7996,39.6646,39.7757,85700.0
2014-08-12 15:30:00,50.11,50.22,50.08,50.18,184200.0,39.7757,39.8631,39.7519,39.8313,184200.0
2014-08-13 09:30:00,50.16,50.39,50.12,50.12,134200.0,39.8154,39.998,39.7837,39.7837,134200.0
2014-08-13 10:00:00,50.12,50.26,50.08,50.26,64100.0,39.7837,39.8948,39.7519,39.8948,64100.0
2014-08-13 10:30:00,50.28,50.32,50.22,50.28,109200.0,39.9107,39.9424,39.8631,39.9107,109200.0
2014-08-13 11:00:00,50.28,50.4,50.28,50.4,78500.0,39.9107,40.0059,39.9107,40.0059,78500.0
2014-08-13 11:30:00,50.41,50.44,50.33,50.33,73900.0,40.0139,40.0377,39.9504,39.9504,73900.0
2014-08-13 12:00:00,50.33,50.34,50.2,50.27,51500.0,39.9504,39.9583,39.8472,39.9027,51500.0
2014-08-13 12:30:00,50.26,50.34,50.22,50.34,119700.0,39.8948,39.9583,39.8631,39.9583,119700.0
2014-08-13 13:00:00,50.34,50.47,50.32,50.46,80400.0,39.9583,40.0615,39.9424,40.0536,80400.0
2014-08-13 13:30:00,50.45,50.47,50.4,50.4,74800.0,40.0456,40.0615,40.0059,40.0059,74800.0
2014-08-13 14:00:00,50.4,50.41,50.24,50.33,90100.0,40.0059,40.0139,39.8789,39.9504,90100.0
2014-08-13 14:30:00,50.32,50.42,50.29,50.42,48900.0,39.9424,40.0218,39.9186,40.0218,48900.0
2014-08-13 15:00:00,50.42,50.46,50.38,50.46,85200.0,40.0218,40.0536,39.9901,40.0536,85200.0
2014-08-13 15:30:00,50.45,50.66,50.4,50.53,387600.0,40.0456,40.2123,40.0059,40.1091,387600.0
2014-08-14 09:30:00,50.42,50.74,50.4,50.61,148100.0,40.0218,40.2758,40.0059,40.1726,148100.0
2014-08-14 10:00:00,50.63,50.67,50.52,50.67,110800.0,40.1885,40.2203,40.1012,40.2203,110800.0
2014-08-14 10:30:00,50.67,50.68,50.53,50.53,89400.0,40.2203,40.2282,40.1091,40.1091,89400.0
2014-08-14 11:00:00,50.52,50.72,50.52,50.68,54600.0,40.1012,40.2599,40.1012,40.2282,54600.0
2014-08-14 11:30:00,50.7,50.79,50.66,50.76,83800.0,40.2441,40.3155,40.2123,40.2917,83800.0
2014-08-14 12:00:00,50.76,50.82,50.7,50.75,82100.0,40.2917,40.3393,40.2441,40.2838,82100.0
2014-08-14 12:30:00,50.74,50.8,50.7,50.71,88000.0,40.2758,40.3234,40.2441,40.252,88000.0
2014-08-14 13:00:00,50.71,50.81,50.69,50.77,56100.0,40.252,40.3314,40.2361,40.2996,56100.0
2014-08-14 13:30:00,50.77,50.9,50.77,50.82,105500.0,40.2996,40.4028,40.2996,40.3393,105500.0
2014-08-14 14:00:00,50.82,50.83,50.78,50.81,49500.0,40.3393,40.3473,40.3076,40.3314,49500.0
2014-08-14 14:30:00,50.82,50.83,50.77,50.8,49200.0,40.3393,40.3473,40.2996,40.3234,49200.0
2014-08-14 15:00:00,50.81,50.81,50.75,50.76,72700.0,40.3314,40.3314,40.2838,40.2917,72700.0
2014-08-14 15:30:00,50.76,50.78,50.68,50.73,310200.0,40.2917,40.3076,40.2282,40.2679,310200.0
2014-08-15 09:30:00,51.19,51.26,50.75,51.19,367000.0,40.633,40.6886,40.2838,40.633,367000.0
2014-08-15 10:00:00,51.18,51.55,51.12,51.54,205200.0,40.6251,40.9188,40.5775,40.9108,205200.0
2014-08-15 10:30:00,51.55,51.62,51.04,51.2,194300.0,40.9188,40.9743,40.514,40.641,194300.0
2014-08-15 11:00:00,51.19,51.25,51.03,51.08,108600.0,40.633,40.6806,40.506,40.5457,108600.0
2014-08-15 11:30:00,51.08,51.16,50.81,50.87,107200.0,40.5457,40.6092,40.3314,40.379,107200.0
2014-08-15 12:00:00,50.87,51.06,50.8,51.06,60400.0,40.379,40.5298,40.3234,40.5298,60400.0
2014-08-15 12:30:00,51.06,51.06,50.93,50.97,41100.0,40.5298,40.5298,40.4266,40.4584,41100.0
2014-08-15 13:00:00,50.94,50.95,50.84,50.86,40000.0,40.4346,40.4425,40.3552,40.3711,40000.0
2014-08-15 13:30:00,50.85,50.85,50.76,50.81,43800.0,40.3631,40.3631,40.2917,40.3314,43800.0
2014-08-15 14:00:00,50.8,51.12,50.8,51.12,55400.0,40.3234,40.5775,40.3234,40.5775,55400.0
2014-08-15 14:30:00,51.11,51.19,51.07,51.14,73400.0,40.5695,40.633,40.5378,40.5933,73400.0
2014-08-15 15:00:00,51.15,51.16,51.03,51.03,79800.0,40.6013,40.6092,40.506,40.506,79800.0
2014-08-15 15:30:00,51.04,51.21,51.04,51.18,229800.0,40.514,40.6489,40.514,40.6251,229800.0
2014-08-18 09:30:00,51.22,51.34,51.08,51.23,130900.0,40.6568,40.7521,40.5457,40.6648,130900.0
2014-08-18 10:00:00,51.24,51.41,51.14,51.36,80000.0,40.6727,40.8076,40.5933,40.768,80000.0
2014-08-18 10:30:00,51.36,51.5,51.35,51.48,50100.0,40.768,40.8791,40.76,40.8632,50100.0
2014-08-18 11:00:00,51.48,51.51,51.39,51.42,35700.0,40.8632,40.887,40.7918,40.8156,35700.0
2014-08-18 11:30:00,51.42,51.5,51.15,51.37,41600.0,40.8156,40.8791,40.6013,40.7759,41600.0
2014-08-18 12:00:00,51.36,51.4,51.24,51.24,31700.0,40.768,40.7997,40.6727,40.6727,31700.0
2014-08-18 12:30:00,51.24,51.3,51.21,51.24,23500.0,40.6727,40.7203,40.6489,40.6727,23500.0
2014-08-18 13:00:00,51.23,51.27,51.2,51.26,32600.0,40.6648,40.6965,40.641,40.6886,32600.0
2014-08-18 13:30:00,51.26,51.32,51.25,51.27,33900.0,40.6886,40.7362,40.6806,40.6965,33900.0
2014-08-18 14:00:00,51.28,51.29,51.21,51.28,45900.0,40.7045,40.7124,40.6489,40.7045,45900.0
2014-08-18 14:30:00,51.27,51.3,51.23,51.25,45800.0,40.6965,40.7203,40.6648,40.6806,45800.0
2014-08-18 15:00:00,51.24,51.3,51.24,51.25,67100.0,40.6727,40.7203,40.6727,40.6806,67100.0
2014-08-18 15:30:00,51.24,51.35,51.21,51.34,156700.0,40.6727,40.76,40.6489,40.7521,156700.0
2014-08-19 09:30:00,51.38,51.89,51.29,51.87,95400.0,40.7838,41.1887,40.7124,41.1728,95400.0
2014-08-19 10:00:00,51.86,51.92,51.65,51.65,129500.0,41.1648,41.2125,40.9981,40.9981,129500.0
2014-08-19 10:30:00,51.65,51.72,51.62,51.72,43200.0,40.9981,41.0537,40.9743,41.0537,43200.0
2014-08-19 11:00:00,51.72,51.8,51.69,51.8,71000.0,41.0537,41.1172,41.0299,41.1172,71000.0
2014-08-19 11:30:00,51.8,51.8,51.73,51.76,44400.0,41.1172,41.1172,41.0617,41.0855,44400.0
2014-08-19 12:00:00,51.76,51.78,51.64,51.65,69900.0,41.0855,41.1013,40.9902,40.9981,69900.0
2014-08-19 12:30:00,51.65,51.79,51.64,51.78,47000.0,40.9981,41.1093,40.9902,41.1013,47000.0
2014-08-19 13:00:00,51.78,51.8,51.68,51.72,33500.0,41.1013,41.1172,41.022,41.0537,33500.0
2014-08-19 13:30:00,51.71,51.74,51.67,51.74,27400.0,41.0458,41.0696,41.014,41.0696,27400.0
2014-08-19 14:00:00,51.74,51.79,51.69,51.79,35400.0,41.0696,41.1093,41.0299,41.1093,35400.0
2014-08-19 14:30:00,51.8,51.82,51.79,51.81,41500.0,41.1172,41.1331,41.1093,41.1252,41500.0
2014-08-19 15:00:00,51.81,51.82,51.7,51.72,70900.0,41.1252,41.1331,41.0378,41.0537,70900.0
2014-08-19 15:30:00,51.73,51.76,51.7,51.72,155000.0,41.0617,41.0855,41.0378,41.0537,155000.0
2014-08-20 09:30:00,51.52,51.93,51.52,51.72,91700.0,40.895,41.2204,40.895,41.0537,91700.0
2014-08-20 10:00:00,51.73,51.78,51.68,51.71,39400.0,41.0617,41.1013,41.022,41.0458,39400.0
2014-08-20 10:30:00,51.71,51.71,51.64,51.68,27500.0,41.0458,41.0458,40.9902,41.022,27500.0
2014-08-20 11:00:00,51.68,51.73,51.66,51.67,23300.0,41.022,41.0617,41.0061,41.014,23300.0
2014-08-20 11:30:00,51.67,51.73,51.58,51.58,28500.0,41.014,41.0617,40.9426,40.9426,28500.0
2014-08-20 12:00:00,51.58,51.78,51.57,51.78,72500.0,40.9426,41.1013,40.9346,41.1013,72500.0
2014-08-20 12:30:00,51.77,51.83,51.77,51.82,38700.0,41.0934,41.141,41.0934,41.1331,38700.0
2014-08-20 13:00:00,51.83,51.95,51.82,51.93,44600.0,41.141,41.2363,41.1331,41.2204,44600.0
2014-08-20 13:30:00,51.94,52.1,51.94,52.06,132100.0,41.2283,41.3553,41.2283,41.3236,132100.0
2014-08-20 14:00:00,52.05,52.11,51.95,52.05,172400.0,41.3157,41.3633,41.2363,41.3157,172400.0
2014-08-20 14:30:00,52.05,52.24,52.05,52.2,78700.0,41.3157,41.4665,41.3157,41.4347,78700.0
2014-08-20 15:00:00,52.21,52.29,52.2,52.24,86400.0,41.4427,41.5062,41.4347,41.4665,86400.0
2014-08-20 15:30:00,52.25,52.26,52.13,52.17,196400.0,41.4744,41.4823,41.3792,41.4109,196400.0
2014-08-21 09:30:00,52.0,52.18,51.76,52.12,73400.0,41.276,41.4188,41.0855,41.3712,73400.0
2014-08-21 10:00:00,52.12,52.35,52.1,52.31,72500.0,41.3712,41.5538,41.3553,41.522,72500.0
2014-08-21 10:30:00,52.3,52.43,52.3,52.42,88100.0,41.5141,41.6173,41.5141,41.6094,88100.0
2014-08-21 11:00:00,52.42,52.47,52.41,52.41,55900.0,41.6094,41.649,41.6014,41.6014,55900.0
2014-08-21 11:30:00,52.42,52.44,52.32,52.34,38700.0,41.6094,41.6252,41.53,41.5458,38700.0
2014-08-21 12:00:00,52.34,52.39,52.32,52.37,40900.0,41.5458,41.5855,41.53,41.5697,40900.0
2014-08-21 12:30:00,52.38,52.39,52.33,52.35,26100.0,41.5776,41.5855,41.5379,41.5538,26100.0
2014-08-21 13:00:00,52.35,52.43,52.35,52.42,41900.0,41.5538,41.6173,41.5538,41.6094,41900.0
2014-08-21 13:30:00,52.43,52.45,52.39,52.41,27500.0,41.6173,41.6332,41.5855,41.6014,27500.0
2014-08-21 14:00:00,52.41,52.45,52.4,52.44,50500.0,41.6014,41.6332,41.5935,41.6252,50500.0
2014-08-21 14:30:00,52.43,52.51,52.41,52.5,59200.0,41.6173,41.6808,41.6014,41.6729,59200.0
2014-08-21 15:00:00,52.5,52.52,52.47,52.52,114700.0,41.6729,41.6887,41.649,41.6887,114700.0
2014-08-21 15:30:00,52.51,52.58,52.5,52.55,250700.0,41.6808,41.7364,41.6729,41.7125,250700.0
2014-08-22 09:30:00,52.67,52.67,52.34,52.53,84400.0,41.8078,41.8078,41.5458,41.6967,84400.0
2014-08-22 10:00:00,52.54,52.76,52.5,52.75,83300.0,41.7046,41.8792,41.6729,41.8713,83300.0
2014-08-22 10:30:00,52.76,52.79,52.52,52.56,61300.0,41.8792,41.903,41.6887,41.7205,61300.0
2014-08-22 11:00:00,52.56,52.65,52.5,52.62,50800.0,41.7205,41.7919,41.6729,41.7681,50800.0
2014-08-22 11:30:00,52.62,52.63,52.44,52.46,41100.0,41.7681,41.776,41.6252,41.6411,41100.0
2014-08-22 12:00:00,52.46,52.48,52.38,52.45,21000.0,41.6411,41.657,41.5776,41.6332,21000.0
2014-08-22 12:30:00,52.46,52.48,52.45,52.45,19000.0,41.6411,41.657,41.6332,41.6332,19000.0
2014-08-22 13:00:00,52.46,52.49,52.41,52.49,38100.0,41.6411,41.6649,41.6014,41.6649,38100.0
2014-08-22 13:30:00,52.49,52.52,52.46,52.5,26000.0,41.6649,41.6887,41.6411,41.6729,26000.0
2014-08-22 14:00:00,52.5,52.53,52.45,52.5,42400.0,41.6729,41.6967,41.6332,41.6729,42400.0
2014-08-22 14:30:00,52.49,52.58,52.46,52.55,45400.0,41.6649,41.7364,41.6411,41.7125,45400.0
2014-08-22 15:00:00,52.55,52.59,52.51,52.54,62100.0,41.7125,41.7443,41.6808,41.7046,62100.0
2014-08-22 15:30:00,52.53,52.57,52.49,52.5,119900.0,41.6967,41.7284,41.6649,41.6729,119900.0
2014-08-25 09:30:00,52.75,52.95,52.46,52.65,69900.0,41.8713,42.03,41.6411,41.7919,69900.0
2014-08-25 10:00:00,52.64,52.65,52.52,52.57,65900.0,41.784,41.7919,41.6887,41.7284,65900.0
2014-08-25 10:30:00,52.56,52.65,52.53,52.56,50200.0,41.7205,41.7919,41.6967,41.7205,50200.0
2014-08-25 11:00:00,52.55,52.55,52.44,52.5,59000.0,41.7125,41.7125,41.6252,41.6729,59000.0
2014-08-25 11:30:00,52.49,52.58,52.48,52.48,68300.0,41.6649,41.7364,41.657,41.657,68300.0
2014-08-25 12:00:00,52.48,52.49,52.33,52.34,58900.0,41.657,41.6649,41.5379,41.5458,58900.0
2014-08-25 12:30:00,52.35,52.41,52.33,52.33,134000.0,41.5538,41.6014,41.5379,41.5379,134000.0
2014-08-25 13:00:00,52.33,52.35,52.25,52.33,48700.0,41.5379,41.5538,41.4744,41.5379,48700.0
2014-08-25 13:30:00,52.32,52.33,52.25,52.29,59900.0,41.53,41.5379,41.4744,41.5062,59900.0
2014-08-25 14:00:00,52.29,52.29,52.12,52.14,61400.0,41.5062,41.5062,41.3712,41.3871,61400.0
2014-08-25 14:30:00,52.14,52.21,52.09,52.09,76500.0,41.3871,41.4427,41.3474,41.3474,76500.0
2014-08-25 15:00:00,52.1,52.1,51.98,52.0,223000.0,41.3553,41.3553,41.2601,41.276,223000.0
2014-08-25 15:30:00,52.0,52.03,51.85,51.93,606000.0,41.276,41.2998,41.1569,41.2204,606000.0
2014-08-26 09:30:00,52.0,52.12,51.91,51.94,188900.0,41.276,41.3712,41.2045,41.2283,188900.0
2014-08-26 10:00:00,51.94,52.01,51.84,51.87,189200.0,41.2283,41.2839,41.149,41.1728,189200.0
2014-08-26 10:30:00,51.87,51.93,51.84,51.9,132300.0,41.1728,41.2204,41.149,41.1966,132300.0
2014-08-26 11:00:00,51.91,52.02,51.89,51.98,136700.0,41.2045,41.2918,41.1887,41.2601,136700.0
2014-08-26 11:30:00,51.98,52.0,51.92,51.94,166800.0,41.2601,41.276,41.2125,41.2283,166800.0
2014-08-26 12:00:00,51.94,51.96,51.9,51.9,136100.0,41.2283,41.2442,41.1966,41.1966,136100.0
2014-08-26 12:30:00,51.91,51.91,51.84,51.84,99400.0,41.2045,41.2045,41.149,41.149,99400.0
2014-08-26 13:00:00,51.85,51.85,51.84,51.85,55800.0,41.1569,41.1569,41.149,41.1569,55800.0
2014-08-26 13:30:00,51.85,51.85,51.76,51.8,149000.0,41.1569,41.1569,41.0855,41.1172,149000.0
2014-08-26 14:00:00,51.8,51.82,51.77,51.8,137400.0,41.1172,41.1331,41.0934,41.1172,137400.0
2014-08-26 14:30:00,51.79,51.96,51.79,51.9,130100.0,41.1093,41.2442,41.1093,41.1966,130100.0
2014-08-26 15:00:00,51.9,52.25,51.89,52.19,242200.0,41.1966,41.4744,41.1887,41.4268,242200.0
2014-08-26 15:30:00,52.19,52.34,52.18,52.21,555500.0,41.4268,41.5458,41.4188,41.4427,555500.0
2014-08-27 09:30:00,51.65,52.11,50.61,50.63,400400.0,40.9981,41.3633,40.1726,40.1885,400400.0
2014-08-27 10:00:00,50.62,50.7,50.22,50.23,421300.0,40.1806,40.2441,39.8631,39.871,421300.0
2014-08-27 10:30:00,50.23,50.25,49.99,50.13,405100.0,39.871,39.8869,39.6805,39.7916,405100.0
2014-08-27 11:00:00,50.13,50.49,50.11,50.45,317600.0,39.7916,40.0774,39.7757,40.0456,317600.0
2014-08-27 11:30:00,50.45,50.6,50.4,50.55,381800.0,40.0456,40.1647,40.0059,40.125,381800.0
2014-08-27 12:00:00,50.55,50.72,50.53,50.68,330300.0,40.125,40.2599,40.1091,40.2282,330300.0
2014-08-27 12:30:00,50.68,50.71,50.59,50.6,168700.0,40.2282,40.252,40.1568,40.1647,168700.0
2014-08-27 13:00:00,50.6,50.63,50.55,50.58,240900.0,40.1647,40.1885,40.125,40.1488,240900.0
2014-08-27 13:30:00,50.59,50.79,50.58,50.76,141400.0,40.1568,40.3155,40.1488,40.2917,141400.0
2014-08-27 14:00:00,50.76,51.21,50.76,51.11,237000.0,40.2917,40.6489,40.2917,40.5695,237000.0
2014-08-27 14:30:00,51.11,51.34,50.98,51.24,321400.0,40.5695,40.7521,40.4663,40.6727,321400.0
2014-08-27 15:00:00,51.23,51.24,50.88,50.89,278100.0,40.6648,40.6727,40.3869,40.3949,278100.0
2014-08-27 15:30:00,50.89,51.05,50.83,51.03,452600.0,40.3949,40.5219,40.3473,40.506,452600.0
2014-08-28 09:30:00,50.95,51.05,50.71,50.88,272000.0,40.4425,40.5219,40.252,40.3869,272000.0
2014-08-28 10:00:00,50.87,50.88,50.75,50.86,173700.0,40.379,40.3869,40.2838,40.3711,173700.0
2014-08-28 10:30:00,50.86,50.97,50.83,50.87,185600.0,40.3711,40.4584,40.3473,40.379,185600.0
2014-08-28 11:00:00,50.87,50.96,50.86,50.95,90000.0,40.379,40.4504,40.3711,40.4425,90000.0
2014-08-28 11:30:00,50.96,51.04,50.91,51.04,210900.0,40.4504,40.514,40.4108,40.514,210900.0
2014-08-28 12:00:00,51.05,51.29,51.04,51.29,90700.0,40.5219,40.7124,40.514,40.7124,90700.0
2014-08-28 12:30:00,51.29,51.3,51.22,51.27,61000.0,40.7124,40.7203,40.6568,40.6965,61000.0
2014-08-28 13:00:00,51.26,51.29,51.21,51.26,89500.0,40.6886,40.7124,40.6489,40.6886,89500.0
2014-08-28 13:30:00,51.27,51.3,51.25,51.26,53500.0,40.6965,40.7203,40.6806,40.6886,53500.0
2014-08-28 14:00:00,51.26,51.37,51.25,51.37,88700.0,40.6886,40.7759,40.6806,40.7759,88700.0
2014-08-28 14:30:00,51.36,51.41,51.34,51.37,69600.0,40.768,40.8076,40.7521,40.7759,69600.0
2014-08-28 15:00:00,51.37,51.37,51.27,51.31,89500.0,40.7759,40.7759,40.6965,40.7283,89500.0
2014-08-28 15:30:00,51.31,51.4,51.28,51.3,224300.0,40.7283,40.7997,40.7045,40.7203,224300.0
2014-08-29 09:30:00,51.72,51.72,51.13,51.21,119300.0,41.0537,41.0537,40.5854,40.6489,119300.0
2014-08-29 10:00:00,51.21,51.34,50.91,50.91,117700.0,40.6489,40.7521,40.4108,40.4108,117700.0
2014-08-29 10:30:00,50.91,51.12,50.91,51.11,51900.0,40.4108,40.5775,40.4108,40.5695,51900.0
2014-08-29 11:00:00,51.11,51.14,51.04,51.11,66200.0,40.5695,40.5933,40.514,40.5695,66200.0
2014-08-29 11:30:00,51.1,51.13,51.07,51.09,77500.0,40.5616,40.5854,40.5378,40.5536,77500.0
2014-08-29 12:00:00,51.1,51.13,51.02,51.04,53400.0,40.5616,40.5854,40.4981,40.514,53400.0
2014-08-29 12:30:00,51.04,51.11,51.03,51.1,49900.0,40.514,40.5695,40.506,40.5616,49900.0
2014-08-29 13:00:00,51.1,51.14,51.06,51.08,40300.0,40.5616,40.5933,40.5298,40.5457,40300.0
2014-08-29 13:30:00,51.08,51.2,51.07,51.19,52300.0,40.5457,40.641,40.5378,40.633,52300.0
2014-08-29 14:00:00,51.2,51.24,51.17,51.2,69900.0,40.641,40.6727,40.6171,40.641,69900.0
2014-08-29 14:30:00,51.2,51.23,51.15,51.16,66000.0,40.641,40.6648,40.6013,40.6092,66000.0
2014-08-29 15:00:00,51.16,51.2,51.16,51.17,74100.0,40.6092,40.641,40.6092,40.6171,74100.0
2014-08-29 15:30:00,51.17,51.18,51.05,51.12,349100.0,40.6171,40.6251,40.5219,40.5775,349100.0
2014-09-02 09:30:00,51.1,51.35,50.94,50.94,135700.0,40.5616,40.76,40.4346,40.4346,135700.0
2014-09-02 10:00:00,50.95,50.98,50.72,50.72,190800.0,40.4425,40.4663,40.2599,40.2599,190800.0
2014-09-02 10:30:00,50.72,50.81,50.69,50.74,117400.0,40.2599,40.3314,40.2361,40.2758,117400.0
2014-09-02 11:00:00,50.74,50.77,50.54,50.57,85800.0,40.2758,40.2996,40.1171,40.1409,85800.0
2014-09-02 11:30:00,50.58,50.6,50.5,50.51,90400.0,40.1488,40.1647,40.0853,40.0933,90400.0
2014-09-02 12:00:00,50.5,50.54,50.47,50.5,83000.0,40.0853,40.1171,40.0615,40.0853,83000.0
2014-09-02 12:30:00,50.5,50.52,50.41,50.42,75900.0,40.0853,40.1012,40.0139,40.0218,75900.0
2014-09-02 13:00:00,50.42,50.45,50.4,50.41,39600.0,40.0218,40.0456,40.0059,40.0139,39600.0
2014-09-02 13:30:00,50.42,50.52,50.42,50.52,103400.0,40.0218,40.1012,40.0218,40.1012,103400.0
2014-09-02 14:00:00,50.51,50.53,50.49,50.51,75300.0,40.0933,40.1091,40.0774,40.0933,75300.0
2014-09-02 14:30:00,50.51,50.51,50.48,50.51,82700.0,40.0933,40.0933,40.0694,40.0933,82700.0
2014-09-02 15:00:00,50.51,50.56,50.5,50.55,153500.0,40.0933,40.1329,40.0853,40.125,153500.0
2014-09-02 15:30:00,50.55,50.63,50.51,50.62,360100.0,40.125,40.1885,40.0933,40.1806,360100.0
2014-09-03 09:30:00,50.39,50.79,50.23,50.79,225400.0,40.2925,40.6124,40.1646,40.6124,225400.0
2014-09-03 10:00:00,50.79,50.8,50.56,50.62,76200.0,40.6124,40.6204,40.4284,40.4764,76200.0
2014-09-03 10:30:00,50.63,50.71,50.61,50.66,66600.0,40.4844,40.5484,40.4684,40.5084,66600.0
2014-09-03 11:00:00,50.66,50.67,50.52,50.52,79700.0,40.5084,40.5164,40.3965,40.3965,79700.0
2014-09-03 11:30:00,50.53,50.59,50.34,50.39,178600.0,40.4045,40.4524,40.2525,40.2925,178600.0
2014-09-03 12:00:00,50.39,50.4,50.23,50.25,112700.0,40.2925,40.3005,40.1646,40.1806,112700.0
2014-09-03 12:30:00,50.24,50.31,50.23,50.29,46700.0,40.1726,40.2285,40.1646,40.2126,46700.0
2014-09-03 13:00:00,50.29,50.32,50.27,50.3,58100.0,40.2126,40.2365,40.1966,40.2205,58100.0
2014-09-03 13:30:00,50.31,50.33,50.24,50.28,49800.0,40.2285,40.2445,40.1726,40.2046,49800.0
2014-09-03 14:00:00,50.28,50.3,50.17,50.2,92000.0,40.2046,40.2205,40.1166,40.1406,92000.0
2014-09-03 14:30:00,50.2,50.23,50.14,50.17,91300.0,40.1406,40.1646,40.0926,40.1166,91300.0
2014-09-03 15:00:00,50.16,50.24,50.09,50.22,130400.0,40.1086,40.1726,40.0526,40.1566,130400.0
2014-09-03 15:30:00,50.21,50.25,50.19,50.25,357200.0,40.1486,40.1806,40.1326,40.1806,357200.0
2014-09-04 09:30:00,50.25,50.67,50.25,50.61,101400.0,40.1806,40.5164,40.1806,40.4684,101400.0
2014-09-04 10:00:00,50.62,50.63,50.43,50.44,89500.0,40.4764,40.4844,40.3245,40.3325,89500.0
2014-09-04 10:30:00,50.44,50.51,50.36,50.47,119800.0,40.3325,40.3885,40.2685,40.3565,119800.0
2014-09-04 11:00:00,50.47,50.55,50.47,50.5,75100.0,40.3565,40.4205,40.3565,40.3805,75100.0
2014-09-04 11:30:00,50.49,50.53,50.45,50.53,60200.0,40.3725,40.4045,40.3405,40.4045,60200.0
2014-09-04 12:00:00,50.53,50.59,50.52,50.55,56200.0,40.4045,40.4524,40.3965,40.4205,56200.0
2014-09-04 12:30:00,50.54,50.56,50.51,50.52,28700.0,40.4125,40.4284,40.3885,40.3965,28700.0
2014-09-04 13:00:00,50.51,50.6,50.51,50.52,49000.0,40.3885,40.4604,40.3885,40.3965,49000.0
2014-09-04 13:30:00,50.53,50.58,50.52,50.53,39100.0,40.4045,40.4444,40.3965,40.4045,39100.0
2014-09-04 14:00:00,50.53,50.55,50.48,50.51,49300.0,40.4045,40.4205,40.3645,40.3885,49300.0
2014-09-04 14:30:00,50.5,50.5,50.34,50.36,63400.0,40.3805,40.3805,40.2525,40.2685,63400.0
2014-09-04 15:00:00,50.37,50.39,50.28,50.37,77700.0,40.2765,40.2925,40.2046,40.2765,77700.0
2014-09-04 15:30:00,50.37,50.43,50.32,50.41,233600.0,40.2765,40.3245,40.2365,40.3085,233600.0
2014-09-05 09:30:00,50.4,50.78,50.31,50.64,200000.0,40.3005,40.6044,40.2285,40.4924,200000.0
2014-09-05 10:00:00,50.66,50.68,50.37,50.42,73500.0,40.5084,40.5244,40.2765,40.3165,73500.0
2014-09-05 10:30:00,50.43,50.45,50.23,50.25,59500.0,40.3245,40.3405,40.1646,40.1806,59500.0
2014-09-05 11:00:00,50.23,50.47,50.22,50.45,41000.0,40.1646,40.3565,40.1566,40.3405,41000.0
2014-09-05 11:30:00,50.44,50.47,50.37,50.47,68900.0,40.3325,40.3565,40.2765,40.3565,68900.0
2014-09-05 12:00:00,50.47,50.49,50.37,50.39,88200.0,40.3565,40.3725,40.2765,40.2925,88200.0
2014-09-05 12:30:00,50.4,50.43,50.35,50.38,56400.0,40.3005,40.3245,40.2605,40.2845,56400.0
2014-09-05 13:00:00,50.38,50.39,50.29,50.34,94600.0,40.2845,40.2925,40.2126,40.2525,94600.0
2014-09-05 13:30:00,50.35,50.36,50.31,50.32,51000.0,40.2605,40.2685,40.2285,40.2365,51000.0
2014-09-05 14:00:00,50.33,50.37,50.31,50.31,67000.0,40.2445,40.2765,40.2285,40.2285,67000.0
2014-09-05 14:30:00,50.32,50.32,50.2,50.2,166300.0,40.2365,40.2365,40.1406,40.1406,166300.0
2014-09-05 15:00:00,50.2,50.22,50.17,50.17,126500.0,40.1406,40.1566,40.1166,40.1166,126500.0
2014-09-05 15:30:00,50.18,50.26,50.13,50.22,444800.0,40.1246,40.1886,40.0846,40.1566,444800.0
2014-09-08 09:30:00,50.07,50.35,50.04,50.27,178100.0,40.0366,40.2605,40.0126,40.1966,178100.0
2014-09-08 10:00:00,50.27,50.42,50.18,50.19,97300.0,40.1966,40.3165,40.1246,40.1326,97300.0
2014-09-08 10:30:00,50.18,50.31,50.09,50.29,84500.0,40.1246,40.2285,40.0526,40.2126,84500.0
2014-09-08 11:00:00,50.28,50.28,50.22,50.23,63400.0,40.2046,40.2046,40.1566,40.1646,63400.0
2014-09-08 11:30:00,50.22,50.23,50.07,50.09,88000.0,40.1566,40.1646,40.0366,40.0526,88000.0
2014-09-08 12:00:00,50.09,50.14,50.07,50.13,28600.0,40.0526,40.0926,40.0366,40.0846,28600.0
2014-09-08 12:30:00,50.13,50.18,50.13,50.15,38600.0,40.0846,40.1246,40.0846,40.1006,38600.0
2014-09-08 13:00:00,50.15,50.18,50.04,50.04,51900.0,40.1006,40.1246,40.0126,40.0126,51900.0
2014-09-08 13:30:00,50.05,50.1,49.98,50.01,78600.0,40.0206,40.0606,39.9647,39.9887,78600.0
2014-09-08 14:00:00,50.0,50.0,49.88,49.9,115500.0,39.9807,39.9807,39.8847,39.9007,115500.0
2014-09-08 14:30:00,49.9,50.06,49.86,50.06,118500.0,39.9007,40.0286,39.8687,40.0286,118500.0
2014-09-08 15:00:00,50.06,50.11,49.99,50.02,147900.0,40.0286,40.0686,39.9727,39.9967,147900.0
2014-09-08 15:30:00,50.03,50.11,49.97,50.08,481900.0,40.0047,40.0686,39.9567,40.0446,481900.0
2014-09-09 09:30:00,49.93,50.18,49.77,50.0,136200.0,39.9247,40.1246,39.7968,39.9807,136200.0
2014-09-09 10:00:00,50.0,50.08,49.92,49.96,87500.0,39.9807,40.0446,39.9167,39.9487,87500.0
2014-09-09 10:30:00,49.98,49.99,49.85,49.91,59500.0,39.9647,39.9727,39.8607,39.9087,59500.0
2014-09-09 11:00:00,49.92,50.08,49.9,50.06,52600.0,39.9167,40.0446,39.9007,40.0286,52600.0
2014-09-09 11:30:00,50.06,50.08,50.05,50.08,42700.0,40.0286,40.0446,40.0206,40.0446,42700.0
2014-09-09 12:00:00,50.07,50.1,50.03,50.06,51600.0,40.0366,40.0606,40.0047,40.0286,51600.0
2014-09-09 12:30:00,50.07,50.08,50.01,50.02,46100.0,40.0366,40.0446,39.9887,39.9967,46100.0
2014-09-09 13:00:00,50.02,50.1,50.0,50.08,54600.0,39.9967,40.0606,39.9807,40.0446,54600.0
2014-09-09 13:30:00,50.08,50.25,50.08,50.16,100300.0,40.0446,40.1806,40.0446,40.1086,100300.0
2014-09-09 14:00:00,50.15,50.16,49.95,49.96,98400.0,40.1006,40.1086,39.9407,39.9487,98400.0
2014-09-09 14:30:00,49.95,49.97,49.86,49.9,136500.0,39.9407,39.9567,39.8687,39.9007,136500.0
2014-09-09 15:00:00,49.9,49.91,49.77,49.82,199600.0,39.9007,39.9087,39.7968,39.8367,199600.0
2014-09-09 15:30:00,49.82,49.88,49.75,49.81,545200.0,39.8367,39.8847,39.7808,39.8287,545200.0
2014-09-10 09:30:00,49.69,49.89,49.5,49.61,144400.0,39.7328,39.8927,39.5809,39.6688,144400.0
2014-09-10 10:00:00,49.61,49.65,49.5,49.58,115800.0,39.6688,39.7008,39.5809,39.6448,115800.0
2014-09-10 10:30:00,49.57,49.61,49.47,49.55,127900.0,39.6368,39.6688,39.5569,39.6208,127900.0
2014-09-10 11:00:00,49.54,49.63,49.5,49.63,95600.0,39.6128,39.6848,39.5809,39.6848,95600.0
2014-09-10 11:30:00,49.62,49.8,49.61,49.7,126900.0,39.6768,39.8207,39.6688,39.7408,126900.0
2014-09-10 12:00:00,49.7,49.83,49.67,49.79,51300.0,39.7408,39.8447,39.7168,39.8127,51300.0
2014-09-10 12:30:00,49.8,49.83,49.77,49.77,162900.0,39.8207,39.8447,39.7968,39.7968,162900.0
2014-09-10 13:00:00,49.78,49.91,49.78,49.91,98700.0,39.8047,39.9087,39.8047,39.9087,98700.0
2014-09-10 13:30:00,49.91,49.92,49.84,49.9,110700.0,39.9087,39.9167,39.8527,39.9007,110700.0
2014-09-10 14:00:00,49.9,49.9,49.78,49.78,91300.0,39.9007,39.9007,39.8047,39.8047,91300.0
2014-09-10 14:30:00,49.78,49.81,49.75,49.8,74300.0,39.8047,39.8287,39.7808,39.8207,74300.0
2014-09-10 15:00:00,49.79,49.84,49.79,49.83,148600.0,39.8127,39.8527,39.8127,39.8447,148600.0
2014-09-10 15:30:00,49.82,49.83,49.62,49.64,417300.0,39.8367,39.8447,39.6768,39.6928,417300.0
2014-09-11 09:30:00,49.3,49.63,49.26,49.47,151600.0,39.4209,39.6848,39.389,39.5569,151600.0
2014-09-11 10:00:00,49.48,49.61,49.44,49.47,80300.0,39.5649,39.6688,39.5329,39.5569,80300.0
2014-09-11 10:30:00,49.45,49.46,49.27,49.42,88300.0,39.5409,39.5489,39.3969,39.5169,88300.0
2014-09-11 11:00:00,49.42,49.61,49.4,49.58,54600.0,39.5169,39.6688,39.5009,39.6448,54600.0
2014-09-11 11:30:00,49.59,49.62,49.58,49.6,230800.0,39.6528,39.6768,39.6448,39.6608,230800.0
2014-09-11 12:00:00,49.6,49.91,49.59,49.9,91600.0,39.6608,39.9087,39.6528,39.9007,91600.0
2014-09-11 12:30:00,49.91,49.91,49.72,49.77,71700.0,39.9087,39.9087,39.7568,39.7968,71700.0
2014-09-11 13:00:00,49.77,49.83,49.65,49.7,89600.0,39.7968,39.8447,39.7008,39.7408,89600.0
2014-09-11 13:30:00,49.7,49.72,49.63,49.72,171600.0,39.7408,39.7568,39.6848,39.7568,171600.0
2014-09-11 14:00:00,49.73,49.84,49.72,49.82,165200.0,39.7648,39.8527,39.7568,39.8367,165200.0
2014-09-11 14:30:00,49.82,49.86,49.79,49.81,101600.0,39.8367,39.8687,39.8127,39.8287,101600.0
2014-09-11 15:00:00,49.81,49.82,49.68,49.71,136900.0,39.8287,39.8367,39.7248,39.7488,136900.0
2014-09-11 15:30:00,49.71,49.82,49.7,49.76,365900.0,39.7488,39.8367,39.7408,39.7888,365900.0
2014-09-12 09:30:00,49.68,49.76,49.52,49.69,158400.0,39.7248,39.7888,39.5968,39.7328,158400.0
2014-09-12 10:00:00,49.69,49.73,49.6,49.63,80500.0,39.7328,39.7648,39.6608,39.6848,80500.0
2014-09-12 10:30:00,49.6,49.67,49.53,49.67,51900.0,39.6608,39.7168,39.6048,39.7168,51900.0
2014-09-12 11:00:00,49.67,49.73,49.55,49.55,109300.0,39.7168,39.7648,39.6208,39.6208,109300.0
2014-09-12 11:30:00,49.55,49.58,49.48,49.57,75200.0,39.6208,39.6448,39.5649,39.6368,75200.0
2014-09-12 12:00:00,49.56,49.65,49.55,49.6,55500.0,39.6288,39.7008,39.6208,39.6608,55500.0
2014-09-12 12:30:00,49.6,49.6,49.38,49.39,56000.0,39.6608,39.6608,39.4849,39.4929,56000.0
2014-09-12 13:00:00,49.38,49.46,49.17,49.22,101700.0,39.4849,39.5489,39.317,39.357,101700.0
2014-09-12 13:30:00,49.22,49.22,49.07,49.08,119800.0,39.357,39.357,39.237,39.245,119800.0
2014-09-12 14:00:00,49.07,49.14,49.01,49.02,107700.0,39.237,39.293,39.189,39.197,107700.0
2014-09-12 14:30:00,49.02,49.04,48.9,48.97,227700.0,39.197,39.213,39.1011,39.1571,227700.0
2014-09-12 15:00:00,48.98,49.24,48.95,49.2,325500.0,39.1651,39.373,39.1411,39.341,325500.0
2014-09-12 15:30:00,49.2,49.21,49.07,49.12,360800.0,39.341,39.349,39.237,39.277,360800.0
2014-09-15 09:30:00,49.23,49.35,48.76,48.94,275900.0,39.365,39.4609,38.9891,39.1331,275900.0
2014-09-15 10:00:00,48.94,48.96,48.8,48.9,118200.0,39.1331,39.1491,39.0211,39.1011,118200.0
2014-09-15 10:30:00,48.9,48.95,48.81,48.86,66400.0,39.1011,39.1411,39.0291,39.0691,66400.0
2014-09-15 11:00:00,48.85,48.85,48.68,48.72,100200.0,39.0611,39.0611,38.9252,38.9572,100200.0
2014-09-15 11:30:00,48.72,48.82,48.65,48.75,80900.0,38.9572,39.0371,38.9012,38.9811,80900.0
2014-09-15 12:00:00,48.75,48.9,48.75,48.85,91500.0,38.9811,39.1011,38.9811,39.0611,91500.0
2014-09-15 12:30:00,48.84,48.92,48.8,48.89,46000.0,39.0531,39.1171,39.0211,39.0931,46000.0
2014-09-15 13:00:00,48.9,48.94,48.8,48.85,122500.0,39.1011,39.1331,39.0211,39.0611,122500.0
2014-09-15 13:30:00,48.86,48.97,48.86,48.89,52300.0,39.0691,39.1571,39.0691,39.0931,52300.0
2014-09-15 14:00:00,48.89,48.98,48.83,48.97,66500.0,39.0931,39.1651,39.0451,39.1571,66500.0
2014-09-15 14:30:00,48.97,49.07,48.96,48.97,105500.0,39.1571,39.237,39.1491,39.1571,105500.0
2014-09-15 15:00:00,48.97,49.04,48.95,48.96,81400.0,39.1571,39.213,39.1411,39.1491,81400.0
2014-09-15 15:30:00,48.96,48.98,48.85,48.88,236900.0,39.1491,39.1651,39.0611,39.0851,236900.0
2014-09-16 09:30:00,48.65,48.99,48.64,48.92,146800.0,38.9012,39.1731,38.8932,39.1171,146800.0
2014-09-16 10:00:00,48.92,49.06,48.89,48.96,166600.0,39.1171,39.229,39.0931,39.1491,166600.0
2014-09-16 10:30:00,48.96,49.05,48.77,48.78,158500.0,39.1491,39.221,38.9971,39.0051,158500.0
2014-09-16 11:00:00,48.78,48.92,48.7,48.92,94800.0,39.0051,39.1171,38.9412,39.1171,94800.0
2014-09-16 11:30:00,48.93,49.08,48.9,49.05,97800.0,39.1251,39.245,39.1011,39.221,97800.0
2014-09-16 12:00:00,49.06,49.11,48.99,49.09,50800.0,39.229,39.269,39.1731,39.253,50800.0
2014-09-16 12:30:00,49.09,49.09,49.01,49.02,67500.0,39.253,39.253,39.189,39.197,67500.0
2014-09-16 13:00:00,49.01,49.16,49.01,49.14,47900.0,39.189,39.309,39.189,39.293,47900.0
2014-09-16 13:30:00,49.16,49.24,49.14,49.2,106700.0,39.309,39.373,39.293,39.341,106700.0
2014-09-16 14:00:00,49.2,49.3,49.19,49.29,88100.0,39.341,39.4209,39.333,39.4129,88100.0
2014-09-16 14:30:00,49.29,49.31,49.25,49.26,70800.0,39.4129,39.4289,39.381,39.389,70800.0
2014-09-16 15:00:00,49.25,49.33,49.23,49.3,132200.0,39.381,39.4449,39.365,39.4209,132200.0
2014-09-16 15:30:00,49.31,49.32,49.19,49.19,456700.0,39.4289,39.4369,39.333,39.333,456700.0
2014-09-17 09:30:00,49.13,49.66,49.0,49.6,131000.0,39.285,39.7088,39.1811,39.6608,131000.0
2014-09-17 10:00:00,49.6,49.72,49.59,49.72,75600.0,39.6608,39.7568,39.6528,39.7568,75600.0
2014-09-17 10:30:00,49.73,49.75,49.67,49.75,67400.0,39.7648,39.7808,39.7168,39.7808,67400.0
2014-09-17 11:00:00,49.74,49.75,49.7,49.74,75600.0,39.7728,39.7808,39.7408,39.7728,75600.0
2014-09-17 11:30:00,49.73,49.75,49.72,49.73,139600.0,39.7648,39.7808,39.7568,39.7648,139600.0
2014-09-17 12:00:00,49.74,49.77,49.72,49.72,94500.0,39.7728,39.7968,39.7568,39.7568,94500.0
2014-09-17 12:30:00,49.71,49.71,49.6,49.61,43600.0,39.7488,39.7488,39.6608,39.6688,43600.0
2014-09-17 13:00:00,49.61,49.61,49.51,49.52,38500.0,39.6688,39.6688,39.5889,39.5968,38500.0
2014-09-17 13:30:00,49.52,49.81,49.51,49.78,73000.0,39.5968,39.8287,39.5889,39.8047,73000.0
2014-09-17 14:00:00,49.78,50.02,49.55,49.95,255400.0,39.8047,39.9967,39.6208,39.9407,255400.0
2014-09-17 14:30:00,49.95,49.95,49.67,49.79,110000.0,39.9407,39.9407,39.7168,39.8127,110000.0
2014-09-17 15:00:00,49.78,49.91,49.67,49.77,98400.0,39.8047,39.9087,39.7168,39.7968,98400.0
2014-09-17 15:30:00,49.78,49.78,49.55,49.62,238200.0,39.8047,39.8047,39.6208,39.6768,238200.0
2014-09-18 09:30:00,49.81,49.95,49.57,49.92,101100.0,39.8287,39.9407,39.6368,39.9167,101100.0
2014-09-18 10:00:00,49.92,50.03,49.87,49.96,80800.0,39.9167,40.0047,39.8767,39.9487,80800.0
2014-09-18 10:30:00,49.95,50.17,49.93,50.05,89300.0,39.9407,40.1166,39.9247,40.0206,89300.0
2014-09-18 11:00:00,50.06,50.37,50.06,50.23,93300.0,40.0286,40.2765,40.0286,40.1646,93300.0
2014-09-18 11:30:00,50.23,50.23,50.04,50.04,60200.0,40.1646,40.1646,40.0126,40.0126,60200.0
2014-09-18 12:00:00,50.04,50.08,50.02,50.08,68800.0,40.0126,40.0446,39.9967,40.0446,68800.0
2014-09-18 12:30:00,50.07,50.19,50.05,50.16,53800.0,40.0366,40.1326,40.0206,40.1086,53800.0
2014-09-18 13:00:00,50.15,50.16,50.09,50.11,78600.0,40.1006,40.1086,40.0526,40.0686,78600.0
2014-09-18 13:30:00,50.12,50.18,50.11,50.17,58900.0,40.0766,40.1246,40.0686,40.1166,58900.0
2014-09-18 14:00:00,50.18,50.3,50.17,50.23,57700.0,40.1246,40.2205,40.1166,40.1646,57700.0
2014-09-18 14:30:00,50.23,50.28,50.23,50.24,61300.0,40.1646,40.2046,40.1646,40.1726,61300.0
2014-09-18 15:00:00,50.24,50.27,50.2,50.27,165200.0,40.1726,40.1966,40.1406,40.1966,165200.0
2014-09-18 15:30:00,50.27,50.37,50.25,50.3,308600.0,40.1966,40.2765,40.1806,40.2205,308600.0
2014-09-19 09:30:00,50.64,50.64,50.22,50.26,742200.0,40.4924,40.4924,40.1566,40.1886,742200.0
2014-09-19 10:00:00,50.27,50.44,50.25,50.26,180600.0,40.1966,40.3325,40.1806,40.1886,180600.0
2014-09-19 10:30:00,50.26,50.32,50.19,50.28,87500.0,40.1886,40.2365,40.1326,40.2046,87500.0
2014-09-19 11:00:00,50.29,50.34,50.24,50.24,56400.0,40.2126,40.2525,40.1726,40.1726,56400.0
2014-09-19 11:30:00,50.24,50.25,50.01,50.1,76600.0,40.1726,40.1806,39.9887,40.0606,76600.0
2014-09-19 12:00:00,50.11,50.11,49.98,50.05,63700.0,40.0686,40.0686,39.9647,40.0206,63700.0
2014-09-19 12:30:00,50.04,50.12,49.9,49.96,75700.0,40.0126,40.0766,39.9007,39.9487,75700.0
2014-09-19 13:00:00,49.95,49.96,49.81,49.87,43200.0,39.9407,39.9487,39.8287,39.8767,43200.0
2014-09-19 13:30:00,49.87,49.94,49.84,49.92,37200.0,39.8767,39.9327,39.8527,39.9167,37200.0
2014-09-19 14:00:00,49.93,50.05,49.85,50.03,68000.0,39.9247,40.0206,39.8607,40.0047,68000.0
2014-09-19 14:30:00,50.04,50.19,50.01,50.17,102800.0,40.0126,40.1326,39.9887,40.1166,102800.0
2014-09-19 15:00:00,50.17,50.19,50.02,50.02,122100.0,40.1166,40.1326,39.9967,39.9967,122100.0
2014-09-19 15:30:00,50.02,50.05,49.96,49.99,364500.0,39.9967,40.0206,39.9487,39.9727,364500.0
2014-09-22 09:30:00,49.75,49.76,49.37,49.57,117100.0,39.7808,39.7888,39.4769,39.6368,117100.0
2014-09-22 10:00:00,49.55,49.82,49.43,49.55,62300.0,39.6208,39.8367,39.5249,39.6208,62300.0
2014-09-22 10:30:00,49.55,49.7,49.52,49.54,162400.0,39.6208,39.7408,39.5968,39.6128,162400.0
2014-09-22 11:00:00,49.53,49.78,49.52,49.75,331800.0,39.6048,39.8047,39.5968,39.7808,331800.0
2014-09-22 11:30:00,49.75,49.79,49.71,49.76,133500.0,39.7808,39.8127,39.7488,39.7888,133500.0
2014-09-22 12:00:00,49.76,49.86,49.73,49.75,215500.0,39.7888,39.8687,39.7648,39.7808,215500.0
2014-09-22 12:30:00,49.76,49.79,49.73,49.79,259600.0,39.7888,39.8127,39.7648,39.8127,259600.0
2014-09-22 13:00:00,49.77,49.87,49.74,49.77,167900.0,39.7968,39.8767,39.7728,39.7968,167900.0
2014-09-22 13:30:00,49.76,49.87,49.76,49.85,222800.0,39.7888,39.8767,39.7888,39.8607,222800.0
2014-09-22 14:00:00,49.85,49.95,49.83,49.89,305900.0,39.8607,39.9407,39.8447,39.8927,305900.0
2014-09-22 14:30:00,49.89,50.07,49.89,50.06,190300.0,39.8927,40.0366,39.8927,40.0286,190300.0
2014-09-22 15:00:00,50.06,50.08,49.9,49.93,142400.0,40.0286,40.0446,39.9007,39.9247,142400.0
2014-09-22 15:30:00,49.94,49.99,49.9,49.93,515600.0,39.9327,39.9727,39.9007,39.9247,515600.0
2014-09-23 09:30:00,49.46,49.89,49.25,49.85,195500.0,39.5489,39.8927,39.381,39.8607,195500.0
2014-09-23 10:00:00,49.84,50.1,49.83,50.01,193200.0,39.8527,40.0606,39.8447,39.9887,193200.0
2014-09-23 10:30:00,50.0,50.08,49.92,49.97,141800.0,39.9807,40.0446,39.9167,39.9567,141800.0
2014-09-23 11:00:00,49.98,50.04,49.91,49.91,132000.0,39.9647,40.0126,39.9087,39.9087,132000.0
2014-09-23 11:30:00,49.91,50.0,49.88,49.88,99300.0,39.9087,39.9807,39.8847,39.8847,99300.0
2014-09-23 12:00:00,49.89,49.94,49.83,49.9,97700.0,39.8927,39.9327,39.8447,39.9007,97700.0
2014-09-23 12:30:00,49.9,49.96,49.89,49.9,58400.0,39.9007,39.9487,39.8927,39.9007,58400.0
2014-09-23 13:00:00,49.9,49.95,49.87,49.94,142600.0,39.9007,39.9407,39.8767,39.9327,142600.0
2014-09-23 13:30:00,49.94,50.0,49.89,49.91,125500.0,39.9327,39.9807,39.8927,39.9087,125500.0
2014-09-23 14:00:00,49.9,49.96,49.82,49.85,311300.0,39.9007,39.9487,39.8367,39.8607,311300.0
2014-09-23 14:30:00,49.86,49.9,49.82,49.88,402600.0,39.8687,39.9007,39.8367,39.8847,402600.0
2014-09-23 15:00:00,49.87,49.89,49.79,49.86,380000.0,39.8767,39.8927,39.8127,39.8687,380000.0
2014-09-23 15:30:00,49.86,49.86,49.67,49.68,426800.0,39.8687,39.8687,39.7168,39.7248,426800.0
2014-09-24 09:30:00,49.72,50.04,49.67,49.67,126500.0,39.7568,40.0126,39.7168,39.7168,126500.0
2014-09-24 10:00:00,49.66,49.81,49.6,49.76,151500.0,39.7088,39.8287,39.6608,39.7888,151500.0
2014-09-24 10:30:00,49.76,49.94,49.73,49.86,128900.0,39.7888,39.9327,39.7648,39.8687,128900.0
2014-09-24 11:00:00,49.86,50.13,49.86,50.13,158300.0,39.8687,40.0846,39.8687,40.0846,158300.0
2014-09-24 11:30:00,50.14,50.19,50.04,50.11,100200.0,40.0926,40.1326,40.0126,40.0686,100200.0
2014-09-24 12:00:00,50.11,50.11,49.92,50.0,107300.0,40.0686,40.0686,39.9167,39.9807,107300.0
2014-09-24 12:30:00,49.99,50.03,49.97,50.03,65500.0,39.9727,40.0047,39.9567,40.0047,65500.0
2014-09-24 13:00:00,50.02,50.06,49.98,50.01,74800.0,39.9967,40.0286,39.9647,39.9887,74800.0
2014-09-24 13:30:00,50.01,50.13,50.01,50.09,70400.0,39.9887,40.0846,39.9887,40.0526,70400.0
2014-09-24 14:00:00,50.09,50.12,49.99,50.09,104200.0,40.0526,40.0766,39.9727,40.0526,104200.0
2014-09-24 14:30:00,50.1,50.11,50.02,50.06,66700.0,40.0606,40.0686,39.9967,40.0286,66700.0
2014-09-24 15:00:00,50.06,50.1,50.0,50.01,146300.0,40.0286,40.0606,39.9807,39.9887,146300.0
2014-09-24 15:30:00,50.01,50.05,49.97,50.0,413100.0,39.9887,40.0206,39.9567,39.9807,413100.0
2014-09-25 09:30:00,49.94,50.05,49.68,49.75,142900.0,39.9327,40.0206,39.7248,39.7808,142900.0
2014-09-25 10:00:00,49.73,49.77,49.55,49.73,319300.0,39.7648,39.7968,39.6208,39.7648,319300.0
2014-09-25 10:30:00,49.72,49.83,49.64,49.76,359500.0,39.7568,39.8447,39.6928,39.7888,359500.0
2014-09-25 11:00:00,49.77,49.77,49.63,49.67,119800.0,39.7968,39.7968,39.6848,39.7168,119800.0
2014-09-25 11:30:00,49.68,49.74,49.62,49.64,116100.0,39.7248,39.7728,39.6768,39.6928,116100.0
2014-09-25 12:00:00,49.66,49.7,49.59,49.64,165800.0,39.7088,39.7408,39.6528,39.6928,165800.0
2014-09-25 12:30:00,49.62,49.7,49.61,49.63,81800.0,39.6768,39.7408,39.6688,39.6848,81800.0
2014-09-25 13:00:00,49.63,49.68,49.6,49.68,106100.0,39.6848,39.7248,39.6608,39.7248,106100.0
2014-09-25 13:30:00,49.67,49.68,49.61,49.65,260400.0,39.7168,39.7248,39.6688,39.7008,260400.0
2014-09-25 14:00:00,49.65,49.68,49.59,49.67,174300.0,39.7008,39.7248,39.6528,39.7168,174300.0
2014-09-25 14:30:00,49.68,49.83,49.67,49.81,93900.0,39.7248,39.8447,39.7168,39.8287,93900.0
2014-09-25 15:00:00,49.8,49.82,49.7,49.8,203800.0,39.8207,39.8367,39.7408,39.8207,203800.0
2014-09-25 15:30:00,49.8,49.95,49.64,49.64,591500.0,39.8207,39.9407,39.6928,39.6928,591500.0
2014-09-26 09:30:00,49.73,49.97,49.62,49.69,104500.0,39.7648,39.9567,39.6768,39.7328,104500.0
2014-09-26 10:00:00,49.74,49.81,49.7,49.74,198400.0,39.7728,39.8287,39.7408,39.7728,198400.0
2014-09-26 10:30:00,49.75,49.84,49.71,49.84,146400.0,39.7808,39.8527,39.7488,39.8527,146400.0
2014-09-26 11:00:00,49.85,49.87,49.76,49.78,78700.0,39.8607,39.8767,39.7888,39.8047,78700.0
2014-09-26 11:30:00,49.78,49.82,49.77,49.8,112900.0,39.8047,39.8367,39.7968,39.8207,112900.0
2014-09-26 12:00:00,49.79,49.86,49.79,49.82,61900.0,39.8127,39.8687,39.8127,39.8367,61900.0
2014-09-26 12:30:00,49.82,49.84,49.78,49.8,66700.0,39.8367,39.8527,39.8047,39.8207,66700.0
2014-09-26 13:00:00,49.8,49.83,49.79,49.81,42400.0,39.8207,39.8447,39.8127,39.8287,42400.0
2014-09-26 13:30:00,49.8,49.84,49.78,49.84,40600.0,39.8207,39.8527,39.8047,39.8527,40600.0
2014-09-26 14:00:00,49.84,50.07,49.83,50.04,74100.0,39.8527,40.0366,39.8447,40.0126,74100.0
2014-09-26 14:30:00,50.04,50.11,50.03,50.08,83100.0,40.0126,40.0686,40.0047,40.0446,83100.0
2014-09-26 15:00:00,50.07,50.07,50.0,50.0,75700.0,40.0366,40.0366,39.9807,39.9807,75700.0
2014-09-26 15:30:00,50.01,50.06,49.95,50.02,208000.0,39.9887,40.0286,39.9407,39.9967,208000.0
2014-09-29 09:30:00,49.69,49.86,49.52,49.8,122200.0,39.7328,39.8687,39.5968,39.8207,122200.0
2014-09-29 10:00:00,49.79,49.9,49.73,49.86,73100.0,39.8127,39.9007,39.7648,39.8687,73100.0
2014-09-29 10:30:00,49.87,49.95,49.78,49.88,47200.0,39.8767,39.9407,39.8047,39.8847,47200.0
2014-09-29 11:00:00,49.89,50.0,49.83,49.97,66600.0,39.8927,39.9807,39.8447,39.9567,66600.0
2014-09-29 11:30:00,49.98,49.98,49.82,49.84,73600.0,39.9647,39.9647,39.8367,39.8527,73600.0
2014-09-29 12:00:00,49.84,49.85,49.7,49.71,97100.0,39.8527,39.8607,39.7408,39.7488,97100.0
2014-09-29 12:30:00,49.71,49.8,49.69,49.78,64700.0,39.7488,39.8207,39.7328,39.8047,64700.0
2014-09-29 13:00:00,49.78,49.97,49.74,49.95,114000.0,39.8047,39.9567,39.7728,39.9407,114000.0
2014-09-29 13:30:00,49.95,49.98,49.84,49.9,79100.0,39.9407,39.9647,39.8527,39.9007,79100.0
2014-09-29 14:00:00,49.88,49.91,49.79,49.8,181500.0,39.8847,39.9087,39.8127,39.8207,181500.0
2014-09-29 14:30:00,49.8,49.87,49.78,49.87,109100.0,39.8207,39.8767,39.8047,39.8767,109100.0
2014-09-29 15:00:00,49.88,49.95,49.82,49.92,122900.0,39.8847,39.9407,39.8367,39.9167,122900.0
2014-09-29 15:30:00,49.93,49.94,49.77,49.82,219600.0,39.9247,39.9327,39.7968,39.8367,219600.0
2014-09-30 09:30:00,49.82,49.89,49.49,49.52,244900.0,39.8367,39.8927,39.5729,39.5968,244900.0
2014-09-30 10:00:00,49.52,49.69,49.45,49.66,194500.0,39.5968,39.7328,39.5409,39.7088,194500.0
2014-09-30 10:30:00,49.66,49.8,49.63,49.74,89700.0,39.7088,39.8207,39.6848,39.7728,89700.0
2014-09-30 11:00:00,49.74,50.01,49.73,49.99,243700.0,39.7728,39.9887,39.7648,39.9727,243700.0
2014-09-30 11:30:00,49.98,49.98,49.82,49.84,56000.0,39.9647,39.9647,39.8367,39.8527,56000.0
2014-09-30 12:00:00,49.83,49.84,49.65,49.66,53700.0,39.8447,39.8527,39.7008,39.7088,53700.0
2014-09-30 12:30:00,49.65,49.66,49.53,49.66,129200.0,39.7008,39.7088,39.6048,39.7088,129200.0
2014-09-30 13:00:00,49.66,49.72,49.51,49.51,779400.0,39.7088,39.7568,39.5889,39.5889,779400.0
2014-09-30 13:30:00,49.51,49.53,49.46,49.49,131400.0,39.5889,39.6048,39.5489,39.5729,131400.0
2014-09-30 14:00:00,49.49,49.59,49.47,49.59,111900.0,39.5729,39.6528,39.5569,39.6528,111900.0
2014-09-30 14:30:00,49.59,49.6,49.49,49.49,86200.0,39.6528,39.6608,39.5729,39.5729,86200.0
2014-09-30 15:00:00,49.5,49.58,49.47,49.51,200600.0,39.5809,39.6448,39.5569,39.5889,200600.0
2014-09-30 15:30:00,49.51,49.6,49.47,49.5,348200.0,39.5889,39.6608,39.5569,39.5809,348200.0
2014-10-01 09:30:00,49.35,49.42,48.78,48.87,371900.0,39.4609,39.5169,39.0051,39.0771,371900.0
2014-10-01 10:00:00,48.87,48.9,48.69,48.75,235100.0,39.0771,39.1011,38.9332,38.9811,235100.0
2014-10-01 10:30:00,48.76,48.86,48.67,48.85,219400.0,38.9891,39.0691,38.9172,39.0611,219400.0
2014-10-01 11:00:00,48.84,49.03,48.83,48.9,88400.0,39.0531,39.205,39.0451,39.1011,88400.0
2014-10-01 11:30:00,48.9,48.9,48.78,48.87,70100.0,39.1011,39.1011,39.0051,39.0771,70100.0
2014-10-01 12:00:00,48.86,48.91,48.78,48.83,62800.0,39.0691,39.1091,39.0051,39.0451,62800.0
2014-10-01 12:30:00,48.84,48.84,48.54,48.55,71000.0,39.0531,39.0531,38.8132,38.8212,71000.0
2014-10-01 13:00:00,48.55,48.64,48.5,48.58,85000.0,38.8212,38.8932,38.7812,38.8452,85000.0
2014-10-01 13:30:00,48.58,48.58,48.36,48.37,70000.0,38.8452,38.8452,38.6693,38.6773,70000.0
2014-10-01 14:00:00,48.37,48.52,48.34,48.48,84100.0,38.6773,38.7972,38.6533,38.7653,84100.0
2014-10-01 14:30:00,48.49,48.52,48.36,48.36,79700.0,38.7732,38.7972,38.6693,38.6693,79700.0
2014-10-01 15:00:00,48.36,48.39,48.17,48.26,132500.0,38.6693,38.6933,38.5174,38.5893,132500.0
2014-10-01 15:30:00,48.27,48.37,48.23,48.26,316000.0,38.5973,38.6773,38.5653,38.5893,316000.0
2014-10-02 09:30:00,48.24,48.35,47.73,47.98,209600.0,38.5733,38.6613,38.1655,38.3654,209600.0
2014-10-02 10:00:00,47.97,48.07,47.91,47.95,92600.0,38.3574,38.4374,38.3095,38.3415,92600.0
2014-10-02 10:30:00,47.95,47.95,47.6,47.7,161400.0,38.3415,38.3415,38.0616,38.1416,161400.0
2014-10-02 11:00:00,47.69,47.72,47.53,47.54,118800.0,38.1336,38.1575,38.0056,38.0136,118800.0
2014-10-02 11:30:00,47.55,47.64,47.24,47.63,227300.0,38.0216,38.0936,37.7737,38.0856,227300.0
2014-10-02 12:00:00,47.62,47.66,47.54,47.55,228900.0,38.0776,38.1096,38.0136,38.0216,228900.0
2014-10-02 12:30:00,47.56,47.64,47.51,47.6,343200.0,38.0296,38.0936,37.9896,38.0616,343200.0
2014-10-02 13:00:00,47.59,47.94,47.59,47.9,531000.0,38.0536,38.3335,38.0536,38.3015,531000.0
2014-10-02 13:30:00,47.91,48.03,47.9,47.92,90600.0,38.3095,38.4054,38.3015,38.3175,90600.0
2014-10-02 14:00:00,47.92,48.02,47.89,47.95,109700.0,38.3175,38.3974,38.2935,38.3415,109700.0
2014-10-02 14:30:00,47.96,47.97,47.85,47.89,161100.0,38.3495,38.3574,38.2615,38.2935,161100.0
2014-10-02 15:00:00,47.89,47.94,47.71,47.78,368800.0,38.2935,38.3335,38.1495,38.2055,368800.0
2014-10-02 15:30:00,47.77,47.88,47.7,47.8,586100.0,38.1975,38.2855,38.1416,38.2215,586100.0
2014-10-03 09:30:00,47.97,48.09,47.58,47.85,244600.0,38.3574,38.4534,38.0456,38.2615,244600.0
2014-10-03 10:00:00,47.86,48.13,47.78,47.86,103000.0,38.2695,38.4854,38.2055,38.2695,103000.0
2014-10-03 10:30:00,47.86,47.89,47.7,47.85,128300.0,38.2695,38.2935,38.1416,38.2615,128300.0
2014-10-03 11:00:00,47.83,47.9,47.69,47.73,76200.0,38.2455,38.3015,38.1336,38.1655,76200.0
2014-10-03 11:30:00,47.74,47.74,47.5,47.55,101200.0,38.1735,38.1735,37.9816,38.0216,101200.0
2014-10-03 12:00:00,47.54,47.72,47.53,47.71,78800.0,38.0136,38.1575,38.0056,38.1495,78800.0
2014-10-03 12:30:00,47.72,47.8,47.72,47.76,56600.0,38.1575,38.2215,38.1575,38.1895,56600.0
2014-10-03 13:00:00,47.76,47.78,47.65,47.68,53500.0,38.1895,38.2055,38.1016,38.1256,53500.0
2014-10-03 13:30:00,47.69,47.8,47.69,47.79,47300.0,38.1336,38.2215,38.1336,38.2135,47300.0
2014-10-03 14:00:00,47.8,47.86,47.77,47.81,64100.0,38.2215,38.2695,38.1975,38.2295,64100.0
2014-10-03 14:30:00,47.81,47.86,47.75,47.79,66700.0,38.2295,38.2695,38.1815,38.2135,66700.0
2014-10-03 15:00:00,47.78,47.83,47.68,47.71,123400.0,38.2055,38.2455,38.1256,38.1495,123400.0
2014-10-03 15:30:00,47.72,47.73,47.57,47.58,322500.0,38.1575,38.1655,38.0376,38.0456,322500.0
2014-10-06 09:30:00,47.8,48.05,47.64,47.77,164200.0,38.2215,38.4214,38.0936,38.1975,164200.0
2014-10-06 10:00:00,47.77,47.83,47.59,47.63,92100.0,38.1975,38.2455,38.0536,38.0856,92100.0
2014-10-06 10:30:00,47.63,47.69,47.29,47.4,124900.0,38.0856,38.1336,37.8137,37.9017,124900.0
2014-10-06 11:00:00,47.39,47.51,47.16,47.2,167100.0,37.8937,37.9896,37.7098,37.7417,167100.0
2014-10-06 11:30:00,47.21,47.34,47.1,47.21,110000.0,37.7497,37.8537,37.6618,37.7497,110000.0
2014-10-06 12:00:00,47.2,47.39,47.17,47.29,96100.0,37.7417,37.8937,37.7178,37.8137,96100.0
2014-10-06 12:30:00,47.29,47.3,47.04,47.07,95200.0,37.8137,37.8217,37.6138,37.6378,95200.0
2014-10-06 13:00:00,47.07,47.24,47.04,47.21,65300.0,37.6378,37.7737,37.6138,37.7497,65300.0
2014-10-06 13:30:00,47.22,47.24,47.08,47.09,86700.0,37.7577,37.7737,37.6458,37.6538,86700.0
2014-10-06 14:00:00,47.09,47.32,47.04,47.24,122500.0,37.6538,37.8377,37.6138,37.7737,122500.0
2014-10-06 14:30:00,47.25,47.27,47.13,47.18,111800.0,37.7817,37.7977,37.6858,37.7258,111800.0
2014-10-06 15:00:00,47.18,47.25,47.03,47.21,163900.0,37.7258,37.7817,37.6058,37.7497,163900.0
2014-10-06 15:30:00,47.21,47.21,47.09,47.15,348400.0,37.7497,37.7497,37.6538,37.7018,348400.0
2014-10-07 09:30:00,46.79,46.93,46.39,46.78,251900.0,37.4139,37.5259,37.0941,37.4059,251900.0
2014-10-07 10:00:00,46.79,46.96,46.7,46.91,171500.0,37.4139,37.5498,37.3419,37.5099,171500.0
2014-10-07 10:30:00,46.91,46.98,46.64,46.64,208500.0,37.5099,37.5658,37.294,37.294,208500.0
2014-10-07 11:00:00,46.63,46.64,46.42,46.45,244000.0,37.286,37.294,37.118,37.142,244000.0
2014-10-07 11:30:00,46.45,46.72,46.44,46.71,458500.0,37.142,37.3579,37.134,37.3499,458500.0
2014-10-07 12:00:00,46.71,46.75,46.66,46.7,97800.0,37.3499,37.3819,37.31,37.3419,97800.0
2014-10-07 12:30:00,46.71,46.72,46.62,46.68,127700.0,37.3499,37.3579,37.278,37.3259,127700.0
2014-10-07 13:00:00,46.7,46.75,46.63,46.73,87200.0,37.3419,37.3819,37.286,37.3659,87200.0
2014-10-07 13:30:00,46.73,46.74,46.64,46.71,66200.0,37.3659,37.3739,37.294,37.3499,66200.0
2014-10-07 14:00:00,46.71,46.71,46.59,46.6,107100.0,37.3499,37.3499,37.254,37.262,107100.0
2014-10-07 14:30:00,46.59,46.61,46.45,46.48,186000.0,37.254,37.27,37.142,37.166,186000.0
2014-10-07 15:00:00,46.48,46.51,46.12,46.26,244900.0,37.166,37.19,36.8782,36.9901,244900.0
2014-10-07 15:30:00,46.28,46.34,46.19,46.21,434300.0,37.0061,37.0541,36.9341,36.9501,434300.0
2014-10-08 09:30:00,46.1,46.41,46.0,46.07,215000.0,36.8622,37.1101,36.7822,36.8382,215000.0
2014-10-08 10:00:00,46.08,46.4,46.08,46.32,149400.0,36.8462,37.1021,36.8462,37.0381,149400.0
2014-10-08 10:30:00,46.34,46.42,46.21,46.33,166400.0,37.0541,37.118,36.9501,37.0461,166400.0
2014-10-08 11:00:00,46.32,46.59,46.29,46.58,135000.0,37.0381,37.254,37.0141,37.246,135000.0
2014-10-08 11:30:00,46.57,46.71,46.52,46.64,200400.0,37.238,37.3499,37.198,37.294,200400.0
2014-10-08 12:00:00,46.62,46.73,46.57,46.71,148600.0,37.278,37.3659,37.238,37.3499,148600.0
2014-10-08 12:30:00,46.71,46.84,46.69,46.81,150100.0,37.3499,37.4539,37.3339,37.4299,150100.0
2014-10-08 13:00:00,46.81,46.9,46.8,46.82,87400.0,37.4299,37.5019,37.4219,37.4379,87400.0
2014-10-08 13:30:00,46.82,47.08,46.81,47.07,131600.0,37.4379,37.6458,37.4299,37.6378,131600.0
2014-10-08 14:00:00,47.08,47.58,47.07,47.49,317000.0,37.6458,38.0456,37.6378,37.9736,317000.0
2014-10-08 14:30:00,47.49,47.61,47.47,47.57,223500.0,37.9736,38.0696,37.9576,38.0376,223500.0
2014-10-08 15:00:00,47.57,47.79,47.54,47.77,284600.0,38.0376,38.2135,38.0136,38.1975,284600.0
2014-10-08 15:30:00,47.76,47.81,47.64,47.76,538500.0,38.1895,38.2295,38.0936,38.1895,538500.0
2014-10-09 09:30:00,47.75,47.94,47.52,47.71,317400.0,38.1815,38.3335,37.9976,38.1495,317400.0
2014-10-09 10:00:00,47.7,47.9,47.69,47.74,158000.0,38.1416,38.3015,38.1336,38.1735,158000.0
2014-10-09 10:30:00,47.73,47.73,47.47,47.62,149300.0,38.1655,38.1655,37.9576,38.0776,149300.0
2014-10-09 11:00:00,47.62,47.75,47.53,47.61,694800.0,38.0776,38.1815,38.0056,38.0696,694800.0
2014-10-09 11:30:00,47.6,47.61,46.86,47.05,955500.0,38.0616,38.0696,37.4699,37.6218,955500.0
2014-10-09 12:00:00,47.04,47.13,46.79,46.82,177100.0,37.6138,37.6858,37.4139,37.4379,177100.0
2014-10-09 12:30:00,46.82,47.04,46.73,47.0,209600.0,37.4379,37.6138,37.3659,37.5818,209600.0
2014-10-09 13:00:00,47.01,47.01,46.83,46.93,337100.0,37.5898,37.5898,37.4459,37.5259,337100.0
2014-10-09 13:30:00,46.92,47.23,46.85,47.13,460400.0,37.5179,37.7657,37.4619,37.6858,460400.0
2014-10-09 14:00:00,47.13,47.15,46.71,46.79,278900.0,37.6858,37.7018,37.3499,37.4139,278900.0
2014-10-09 14:30:00,46.78,47.0,46.72,46.73,410400.0,37.4059,37.5818,37.3579,37.3659,410400.0
2014-10-09 15:00:00,46.73,46.8,46.65,46.71,558600.0,37.3659,37.4219,37.302,37.3499,558600.0
2014-10-09 15:30:00,46.71,46.81,46.34,46.34,1230800.0,37.3499,37.4299,37.0541,37.0541,1230800.0
2014-10-10 09:30:00,44.3,44.47,42.73,43.71,2193000.0,35.4229,35.5588,34.1675,34.9511,2193000.0
2014-10-10 10:00:00,43.71,43.71,42.57,42.67,647500.0,34.9511,34.9511,34.0395,34.1195,647500.0
2014-10-10 10:30:00,42.68,43.13,42.61,43.08,904100.0,34.1275,34.4873,34.0715,34.4473,904100.0
2014-10-10 11:00:00,43.08,43.74,43.08,43.68,438400.0,34.4473,34.9751,34.4473,34.9271,438400.0
2014-10-10 11:30:00,43.68,43.98,43.49,43.94,374000.0,34.9271,35.167,34.7752,35.135,374000.0
2014-10-10 12:00:00,43.95,44.14,43.94,44.09,529100.0,35.143,35.2949,35.135,35.2549,529100.0
2014-10-10 12:30:00,44.1,44.32,44.02,44.09,383000.0,35.2629,35.4389,35.199,35.2549,383000.0
2014-10-10 13:00:00,44.08,44.22,43.88,43.91,372900.0,35.247,35.3589,35.087,35.111,372900.0
2014-10-10 13:30:00,43.92,44.01,43.85,43.97,299200.0,35.119,35.191,35.063,35.159,299200.0
2014-10-10 14:00:00,43.97,44.0,43.82,43.94,466100.0,35.159,35.183,35.0391,35.135,466100.0
2014-10-10 14:30:00,43.94,44.05,43.88,44.02,360200.0,35.135,35.223,35.087,35.199,360200.0
2014-10-10 15:00:00,44.01,44.07,43.72,43.77,603600.0,35.191,35.239,34.9591,34.9991,603600.0
2014-10-10 15:30:00,43.77,43.81,43.45,43.46,1227200.0,34.9991,35.0311,34.7432,34.7512,1227200.0
2014-10-13 09:30:00,43.43,43.49,43.05,43.23,337500.0,34.7272,34.7752,34.4234,34.5673,337500.0
2014-10-13 10:00:00,43.23,43.23,42.86,42.88,249200.0,34.5673,34.5673,34.2714,34.2874,249200.0
2014-10-13 10:30:00,42.87,43.37,42.86,43.27,205300.0,34.2794,34.6792,34.2714,34.5993,205300.0
2014-10-13 11:00:00,43.27,43.59,43.24,43.48,184400.0,34.5993,34.8551,34.5753,34.7672,184400.0
2014-10-13 11:30:00,43.47,43.83,43.46,43.78,182300.0,34.7592,35.0471,34.7512,35.0071,182300.0
2014-10-13 12:00:00,43.79,44.07,43.78,44.05,272200.0,35.0151,35.239,35.0071,35.223,272200.0
2014-10-13 12:30:00,44.07,44.38,44.07,44.3,264400.0,35.239,35.4868,35.239,35.4229,264400.0
2014-10-13 13:00:00,44.3,44.36,44.01,44.3,254800.0,35.4229,35.4708,35.191,35.4229,254800.0
2014-10-13 13:30:00,44.3,44.35,44.08,44.16,314400.0,35.4229,35.4628,35.247,35.3109,314400.0
2014-10-13 14:00:00,44.17,44.29,44.04,44.14,228700.0,35.3189,35.4149,35.215,35.2949,228700.0
2014-10-13 14:30:00,44.14,44.14,43.88,43.91,207800.0,35.2949,35.2949,35.087,35.111,207800.0
2014-10-13 15:00:00,43.91,43.95,43.59,43.6,181000.0,35.111,35.143,34.8551,34.8631,181000.0
2014-10-13 15:30:00,43.6,43.6,43.05,43.1,684900.0,34.8631,34.8631,34.4234,34.4633,684900.0
2014-10-14 09:30:00,43.93,44.35,43.58,44.02,395600.0,35.127,35.4628,34.8471,35.199,395600.0
2014-10-14 10:00:00,44.02,44.21,43.77,43.9,264400.0,35.199,35.3509,34.9991,35.103,264400.0
2014-10-14 10:30:00,43.9,44.23,43.78,44.1,234700.0,35.103,35.3669,35.0071,35.2629,234700.0
2014-10-14 11:00:00,44.09,44.41,44.03,44.35,238900.0,35.2549,35.5108,35.207,35.4628,238900.0
2014-10-14 11:30:00,44.36,44.66,44.32,44.58,199100.0,35.4708,35.7107,35.4389,35.6468,199100.0
2014-10-14 12:00:00,44.58,44.61,44.2,44.25,139800.0,35.6468,35.6707,35.3429,35.3829,139800.0
2014-10-14 12:30:00,44.24,44.25,44.05,44.05,123500.0,35.3749,35.3829,35.223,35.223,123500.0
2014-10-14 13:00:00,44.05,44.31,43.92,43.92,115600.0,35.223,35.4309,35.119,35.119,115600.0
2014-10-14 13:30:00,43.92,44.09,43.88,43.98,176400.0,35.119,35.2549,35.087,35.167,176400.0
2014-10-14 14:00:00,43.97,44.05,43.82,43.88,166400.0,35.159,35.223,35.0391,35.087,166400.0
2014-10-14 14:30:00,43.88,44.05,43.74,43.82,231900.0,35.087,35.223,34.9751,35.0391,231900.0
2014-10-14 15:00:00,43.82,43.9,43.39,43.59,360900.0,35.0391,35.103,34.6952,34.8551,360900.0
2014-10-14 15:30:00,43.59,43.78,43.38,43.47,676600.0,34.8551,35.0071,34.6872,34.7592,676600.0
2014-10-15 09:30:00,42.76,44.01,42.59,43.83,486900.0,34.1915,35.191,34.0555,35.0471,486900.0
2014-10-15 10:00:00,43.83,44.09,43.64,43.72,280500.0,35.0471,35.2549,34.8951,34.9591,280500.0
2014-10-15 10:30:00,43.72,43.77,43.4,43.52,151700.0,34.9591,34.9991,34.7032,34.7992,151700.0
2014-10-15 11:00:00,43.52,43.84,43.28,43.38,169900.0,34.7992,35.055,34.6073,34.6872,169900.0
2014-10-15 11:30:00,43.39,43.54,43.17,43.39,147200.0,34.6952,34.8152,34.5193,34.6952,147200.0
2014-10-15 12:00:00,43.4,43.45,43.25,43.31,263000.0,34.7032,34.7432,34.5833,34.6313,263000.0
2014-10-15 12:30:00,43.29,43.32,43.08,43.14,141800.0,34.6153,34.6392,34.4473,34.4953,141800.0
2014-10-15 13:00:00,43.13,43.23,42.86,42.95,115100.0,34.4873,34.5673,34.2714,34.3434,115100.0
2014-10-15 13:30:00,42.97,43.31,42.88,43.22,103300.0,34.3594,34.6313,34.2874,34.5593,103300.0
2014-10-15 14:00:00,43.22,43.53,43.09,43.45,236500.0,34.5593,34.8072,34.4553,34.7432,236500.0
2014-10-15 14:30:00,43.45,43.66,43.34,43.47,283000.0,34.7432,34.9111,34.6552,34.7592,283000.0
2014-10-15 15:00:00,43.48,43.98,43.41,43.98,421600.0,34.7672,35.167,34.7112,35.167,421600.0
2014-10-15 15:30:00,43.98,44.44,43.96,44.13,860900.0,35.167,35.5348,35.151,35.2869,860900.0
2014-10-16 09:30:00,43.34,44.15,43.2,43.97,223900.0,34.6552,35.3029,34.5433,35.159,223900.0
2014-10-16 10:00:00,43.97,44.2,43.67,43.96,234200.0,35.159,35.3429,34.9191,35.151,234200.0
2014-10-16 10:30:00,43.95,44.15,43.81,43.99,149100.0,35.143,35.3029,35.0311,35.175,149100.0
2014-10-16 11:00:00,44.0,44.5,43.91,44.48,166000.0,35.183,35.5828,35.111,35.5668,166000.0
2014-10-16 11:30:00,44.48,44.67,44.4,44.49,197800.0,35.5668,35.7187,35.5028,35.5748,197800.0
2014-10-16 12:00:00,44.47,44.52,44.24,44.3,153500.0,35.5588,35.5988,35.3749,35.4229,153500.0
2014-10-16 12:30:00,44.31,44.53,44.22,44.46,124700.0,35.4309,35.6068,35.3589,35.5508,124700.0
2014-10-16 13:00:00,44.47,44.69,44.43,44.57,147100.0,35.5588,35.7347,35.5268,35.6388,147100.0
2014-10-16 13:30:00,44.57,44.91,44.52,44.76,212100.0,35.6388,35.9106,35.5988,35.7907,212100.0
2014-10-16 14:00:00,44.74,44.84,44.56,44.79,171200.0,35.7747,35.8547,35.6308,35.8147,171200.0
2014-10-16 14:30:00,44.78,44.89,44.48,44.68,203600.0,35.8067,35.8946,35.5668,35.7267,203600.0
2014-10-16 15:00:00,44.68,44.89,44.51,44.78,234100.0,35.7267,35.8946,35.5908,35.8067,234100.0
2014-10-16 15:30:00,44.78,44.85,44.6,44.6,518100.0,35.8067,35.8627,35.6628,35.6628,518100.0
2014-10-17 09:30:00,44.99,45.86,44.99,45.82,491700.0,35.9746,36.6703,35.9746,36.6383,491700.0
2014-10-17 10:00:00,45.82,45.9,45.3,45.56,295100.0,36.6383,36.7022,36.2225,36.4304,295100.0
2014-10-17 10:30:00,45.6,45.61,45.28,45.49,134600.0,36.4624,36.4704,36.2065,36.3744,134600.0
2014-10-17 11:00:00,45.49,45.61,45.35,45.53,108300.0,36.3744,36.4704,36.2625,36.4064,108300.0
2014-10-17 11:30:00,45.53,45.63,45.38,45.39,92200.0,36.4064,36.4864,36.2865,36.2944,92200.0
2014-10-17 12:00:00,45.38,45.42,45.2,45.27,104300.0,36.2865,36.3184,36.1425,36.1985,104300.0
2014-10-17 12:30:00,45.26,45.31,45.1,45.17,79800.0,36.1905,36.2305,36.0626,36.1185,79800.0
2014-10-17 13:00:00,45.16,45.18,44.89,44.94,73100.0,36.1105,36.1265,35.8946,35.9346,73100.0
2014-10-17 13:30:00,44.93,45.12,44.9,45.02,87100.0,35.9266,36.0786,35.9026,35.9986,87100.0
2014-10-17 14:00:00,45.02,45.04,44.86,45.04,180200.0,35.9986,36.0146,35.8707,36.0146,180200.0
2014-10-17 14:30:00,45.04,45.14,44.97,45.1,169500.0,36.0146,36.0945,35.9586,36.0626,169500.0
2014-10-17 15:00:00,45.1,45.14,44.86,44.97,263200.0,36.0626,36.0945,35.8707,35.9586,263200.0
2014-10-17 15:30:00,44.97,45.12,44.89,44.96,612600.0,35.9586,36.0786,35.8946,35.9506,612600.0
2014-10-20 09:30:00,44.75,45.21,44.61,45.08,116800.0,35.7827,36.1505,35.6707,36.0466,116800.0
2014-10-20 10:00:00,45.1,45.12,44.89,44.97,170900.0,36.0626,36.0786,35.8946,35.9586,170900.0
2014-10-20 10:30:00,44.96,45.09,44.83,44.98,110700.0,35.9506,36.0546,35.8467,35.9666,110700.0
2014-10-20 11:00:00,44.99,45.06,44.88,45.05,78100.0,35.9746,36.0306,35.8866,36.0226,78100.0
2014-10-20 11:30:00,45.04,45.11,44.96,44.99,54000.0,36.0146,36.0706,35.9506,35.9746,54000.0
2014-10-20 12:00:00,44.99,45.12,44.98,45.08,46900.0,35.9746,36.0786,35.9666,36.0466,46900.0
2014-10-20 12:30:00,45.08,45.09,44.91,45.02,436800.0,36.0466,36.0546,35.9106,35.9986,436800.0
2014-10-20 13:00:00,45.03,45.17,44.98,45.17,45800.0,36.0066,36.1185,35.9666,36.1185,45800.0
2014-10-20 13:30:00,45.15,45.17,45.07,45.09,44200.0,36.1025,36.1185,36.0386,36.0546,44200.0
2014-10-20 14:00:00,45.09,45.28,45.09,45.22,51000.0,36.0546,36.2065,36.0546,36.1585,51000.0
2014-10-20 14:30:00,45.21,45.27,45.19,45.25,53300.0,36.1505,36.1985,36.1345,36.1825,53300.0
2014-10-20 15:00:00,45.26,45.4,45.26,45.37,135200.0,36.1905,36.3024,36.1905,36.2785,135200.0
2014-10-20 15:30:00,45.37,45.39,45.29,45.33,212100.0,36.2785,36.2944,36.2145,36.2465,212100.0
2014-10-21 09:30:00,45.75,46.4,45.51,46.08,276200.0,36.5823,37.1021,36.3904,36.8462,276200.0
2014-10-21 10:00:00,46.09,46.3,45.99,46.18,126800.0,36.8542,37.0221,36.7742,36.9261,126800.0
2014-10-21 10:30:00,46.19,46.28,46.02,46.18,148400.0,36.9341,37.0061,36.7982,36.9261,148400.0
2014-10-21 11:00:00,46.19,46.24,46.01,46.18,181600.0,36.9341,36.9741,36.7902,36.9261,181600.0
2014-10-21 11:30:00,46.19,46.34,46.17,46.27,113600.0,36.9341,37.0541,36.9181,36.9981,113600.0
2014-10-21 12:00:00,46.26,46.56,46.24,46.46,243900.0,36.9901,37.23,36.9741,37.15,243900.0
2014-10-21 12:30:00,46.45,46.46,46.13,46.17,133600.0,37.142,37.15,36.8862,36.9181,133600.0
2014-10-21 13:00:00,46.18,46.19,46.06,46.12,73100.0,36.9261,36.9341,36.8302,36.8782,73100.0
2014-10-21 13:30:00,46.12,46.45,46.12,46.41,120500.0,36.8782,37.142,36.8782,37.1101,120500.0
2014-10-21 14:00:00,46.42,46.55,46.36,46.55,117700.0,37.118,37.222,37.0701,37.222,117700.0
2014-10-21 14:30:00,46.56,46.58,46.44,46.5,100000.0,37.23,37.246,37.134,37.182,100000.0
2014-10-21 15:00:00,46.49,46.8,46.49,46.8,178100.0,37.174,37.4219,37.174,37.4219,178100.0
2014-10-21 15:30:00,46.8,46.82,46.61,46.72,445200.0,37.4219,37.4379,37.27,37.3579,445200.0
2014-10-22 09:30:00,46.87,47.15,46.41,46.46,287600.0,37.4779,37.7018,37.1101,37.15,287600.0
2014-10-22 10:00:00,46.47,46.5,46.03,46.43,203600.0,37.158,37.182,36.8062,37.126,203600.0
2014-10-22 10:30:00,46.42,46.52,46.32,46.45,98300.0,37.118,37.198,37.0381,37.142,98300.0
2014-10-22 11:00:00,46.45,46.55,46.33,46.35,70300.0,37.142,37.222,37.0461,37.0621,70300.0
2014-10-22 11:30:00,46.36,46.41,46.24,46.38,94600.0,37.0701,37.1101,36.9741,37.0861,94600.0
2014-10-22 12:00:00,46.38,46.48,46.22,46.3,65600.0,37.0861,37.166,36.9581,37.0221,65600.0
2014-10-22 12:30:00,46.3,46.33,46.01,46.18,135100.0,37.0221,37.0461,36.7902,36.9261,135100.0
2014-10-22 13:00:00,46.19,46.28,46.15,46.22,91500.0,36.9341,37.0061,36.9022,36.9581,91500.0
2014-10-22 13:30:00,46.21,46.25,46.08,46.15,105500.0,36.9501,36.9821,36.8462,36.9022,105500.0
2014-10-22 14:00:00,46.15,46.23,46.09,46.11,151400.0,36.9022,36.9661,36.8542,36.8702,151400.0
2014-10-22 14:30:00,46.12,46.37,46.07,46.36,218000.0,36.8782,37.0781,36.8382,37.0701,218000.0
2014-10-22 15:00:00,46.37,46.38,46.14,46.18,219600.0,37.0781,37.0861,36.8942,36.9261,219600.0
2014-10-22 15:30:00,46.17,46.18,46.0,46.03,382000.0,36.9181,36.9261,36.7822,36.8062,382000.0
2014-10-23 09:30:00,46.57,46.63,46.21,46.24,122800.0,37.238,37.286,36.9501,36.9741,122800.0
2014-10-23 10:00:00,46.25,46.72,46.24,46.43,135700.0,36.9821,37.3579,36.9741,37.126,135700.0
2014-10-23 10:30:00,46.43,46.45,46.22,46.39,155800.0,37.126,37.142,36.9581,37.0941,155800.0
2014-10-23 11:00:00,46.4,46.48,46.35,46.42,143600.0,37.1021,37.166,37.0621,37.118,143600.0
2014-10-23 11:30:00,46.42,46.5,46.33,46.45,79200.0,37.118,37.182,37.0461,37.142,79200.0
2014-10-23 12:00:00,46.47,46.52,46.38,46.52,71200.0,37.158,37.198,37.0861,37.198,71200.0
2014-10-23 12:30:00,46.5,46.5,46.32,46.41,98500.0,37.182,37.182,37.0381,37.1101,98500.0
2014-10-23 13:00:00,46.4,46.52,46.36,46.52,49000.0,37.1021,37.198,37.0701,37.198,49000.0
2014-10-23 13:30:00,46.52,46.6,46.47,46.48,84400.0,37.198,37.262,37.158,37.166,84400.0
2014-10-23 14:00:00,46.48,46.55,46.44,46.51,105200.0,37.166,37.222,37.134,37.19,105200.0
2014-10-23 14:30:00,46.51,46.52,46.21,46.39,141600.0,37.19,37.198,36.9501,37.0941,141600.0
2014-10-23 15:00:00,46.39,46.43,46.24,46.41,181300.0,37.0941,37.126,36.9741,37.1101,181300.0
2014-10-23 15:30:00,46.4,46.6,46.36,46.42,327800.0,37.1021,37.262,37.0701,37.118,327800.0
2014-10-24 09:30:00,46.57,46.8,46.36,46.4,128300.0,37.238,37.4219,37.0701,37.1021,128300.0
2014-10-24 10:00:00,46.42,46.84,46.25,46.83,245300.0,37.118,37.4539,36.9821,37.4459,245300.0
2014-10-24 10:30:00,46.83,47.11,46.83,46.96,109500.0,37.4459,37.6698,37.4459,37.5498,109500.0
2014-10-24 11:00:00,46.96,46.96,46.69,46.71,144900.0,37.5498,37.5498,37.3339,37.3499,144900.0
2014-10-24 11:30:00,46.7,46.84,46.67,46.77,154400.0,37.3419,37.4539,37.318,37.3979,154400.0
2014-10-24 12:00:00,46.77,46.9,46.71,46.9,105600.0,37.3979,37.5019,37.3499,37.5019,105600.0
2014-10-24 12:30:00,46.91,46.94,46.75,46.84,69400.0,37.5099,37.5338,37.3819,37.4539,69400.0
2014-10-24 13:00:00,46.84,46.86,46.73,46.77,60700.0,37.4539,37.4699,37.3659,37.3979,60700.0
2014-10-24 13:30:00,46.77,46.88,46.73,46.86,45200.0,37.3979,37.4859,37.3659,37.4699,45200.0
2014-10-24 14:00:00,46.84,46.86,46.75,46.77,56500.0,37.4539,37.4699,37.3819,37.3979,56500.0
2014-10-24 14:30:00,46.76,46.8,46.65,46.65,95800.0,37.3899,37.4219,37.302,37.302,95800.0
2014-10-24 15:00:00,46.65,46.79,46.65,46.76,90900.0,37.302,37.4139,37.302,37.3899,90900.0
2014-10-24 15:30:00,46.77,46.89,46.75,46.84,224500.0,37.3979,37.4939,37.3819,37.4539,224500.0
2014-10-27 09:30:00,46.68,46.76,46.35,46.35,119200.0,37.3259,37.3899,37.0621,37.0621,119200.0
2014-10-27 10:00:00,46.34,46.53,46.22,46.47,76200.0,37.0541,37.206,36.9581,37.158,76200.0
2014-10-27 10:30:00,46.47,46.52,46.35,46.51,70300.0,37.158,37.198,37.0621,37.19,70300.0
2014-10-27 11:00:00,46.54,46.75,46.51,46.68,107300.0,37.214,37.3819,37.19,37.3259,107300.0
2014-10-27 11:30:00,46.68,46.73,46.38,46.39,99000.0,37.3259,37.3659,37.0861,37.0941,99000.0
2014-10-27 12:00:00,46.38,46.53,46.38,46.5,69600.0,37.0861,37.206,37.0861,37.182,69600.0
2014-10-27 12:30:00,46.5,46.64,46.47,46.63,45600.0,37.182,37.294,37.158,37.286,45600.0
2014-10-27 13:00:00,46.63,46.75,46.62,46.63,54000.0,37.286,37.3819,37.278,37.286,54000.0
2014-10-27 13:30:00,46.65,46.66,46.51,46.58,73500.0,37.302,37.31,37.19,37.246,73500.0
2014-10-27 14:00:00,46.6,46.66,46.5,46.51,52100.0,37.262,37.31,37.182,37.19,52100.0
2014-10-27 14:30:00,46.52,46.58,46.44,46.49,242700.0,37.198,37.246,37.134,37.174,242700.0
2014-10-27 15:00:00,46.51,46.66,46.49,46.57,209800.0,37.19,37.31,37.174,37.238,209800.0
2014-10-27 15:30:00,46.56,46.67,46.54,46.62,254300.0,37.23,37.318,37.214,37.278,254300.0
2014-10-28 09:30:00,46.77,47.12,46.59,46.87,91600.0,37.3979,37.6778,37.254,37.4779,91600.0
2014-10-28 10:00:00,46.91,46.97,46.62,46.69,96800.0,37.5099,37.5578,37.278,37.3339,96800.0
2014-10-28 10:30:00,46.67,46.8,46.64,46.75,37200.0,37.318,37.4219,37.294,37.3819,37200.0
2014-10-28 11:00:00,46.78,46.88,46.73,46.84,32400.0,37.4059,37.4859,37.3659,37.4539,32400.0
2014-10-28 11:30:00,46.85,46.88,46.49,46.49,110800.0,37.4619,37.4859,37.174,37.174,110800.0
2014-10-28 12:00:00,46.49,46.53,46.39,46.42,64300.0,37.174,37.206,37.0941,37.118,64300.0
2014-10-28 12:30:00,46.42,46.48,46.33,46.39,78000.0,37.118,37.166,37.0461,37.0941,78000.0
2014-10-28 13:00:00,46.39,46.65,46.38,46.58,62700.0,37.0941,37.302,37.0861,37.246,62700.0
2014-10-28 13:30:00,46.59,46.75,46.56,46.73,95400.0,37.254,37.3819,37.23,37.3659,95400.0
2014-10-28 14:00:00,46.72,46.77,46.56,46.74,94200.0,37.3579,37.3979,37.23,37.3739,94200.0
2014-10-28 14:30:00,46.76,46.8,46.68,46.78,79000.0,37.3899,37.4219,37.3259,37.4059,79000.0
2014-10-28 15:00:00,46.8,46.92,46.77,46.88,149500.0,37.4219,37.5179,37.3979,37.4859,149500.0
2014-10-28 15:30:00,46.89,47.0,46.82,46.99,346300.0,37.4939,37.5818,37.4379,37.5738,346300.0
2014-10-29 09:30:00,46.93,47.21,46.4,47.15,115500.0,37.5259,37.7497,37.1021,37.7018,115500.0
2014-10-29 10:00:00,47.15,47.19,46.74,46.87,59200.0,37.7018,37.7338,37.3739,37.4779,59200.0
2014-10-29 10:30:00,46.89,47.08,46.84,46.91,122600.0,37.4939,37.6458,37.4539,37.5099,122600.0
2014-10-29 11:00:00,46.93,47.13,46.84,47.1,293500.0,37.5259,37.6858,37.4539,37.6618,293500.0
2014-10-29 11:30:00,47.11,47.14,46.93,47.04,85000.0,37.6698,37.6938,37.5259,37.6138,85000.0
2014-10-29 12:00:00,47.04,47.06,46.96,46.97,46100.0,37.6138,37.6298,37.5498,37.5578,46100.0
2014-10-29 12:30:00,46.96,47.0,46.91,46.93,40900.0,37.5498,37.5818,37.5099,37.5259,40900.0
2014-10-29 13:00:00,46.92,46.97,46.86,46.9,34600.0,37.5179,37.5578,37.4699,37.5019,34600.0
2014-10-29 13:30:00,46.89,46.94,46.86,46.9,63600.0,37.4939,37.5338,37.4699,37.5019,63600.0
2014-10-29 14:00:00,46.9,46.97,46.66,46.95,227800.0,37.5019,37.5578,37.31,37.5418,227800.0
2014-10-29 14:30:00,46.94,47.0,46.77,46.95,218500.0,37.5338,37.5818,37.3979,37.5418,218500.0
2014-10-29 15:00:00,46.96,47.12,46.86,47.11,303800.0,37.5498,37.6778,37.4699,37.6698,303800.0
2014-10-29 15:30:00,47.12,47.33,47.12,47.31,265400.0,37.6778,37.8457,37.6778,37.8297,265400.0
2014-10-30 09:30:00,47.29,47.3,46.61,46.7,198400.0,37.8137,37.8217,37.27,37.3419,198400.0
2014-10-30 10:00:00,46.71,47.06,46.55,46.92,346500.0,37.3499,37.6298,37.222,37.5179,346500.0
2014-10-30 10:30:00,46.93,46.95,46.5,46.61,318500.0,37.5259,37.5418,37.182,37.27,318500.0
2014-10-30 11:00:00,46.59,46.62,46.38,46.5,231000.0,37.254,37.278,37.0861,37.182,231000.0
2014-10-30 11:30:00,46.51,46.69,46.48,46.66,56000.0,37.19,37.3339,37.166,37.31,56000.0
2014-10-30 12:00:00,46.67,46.77,46.67,46.71,144300.0,37.318,37.3979,37.318,37.3499,144300.0
2014-10-30 12:30:00,46.71,46.78,46.64,46.7,54300.0,37.3499,37.4059,37.294,37.3419,54300.0
2014-10-30 13:00:00,46.69,47.09,46.69,47.01,78100.0,37.3339,37.6538,37.3339,37.5898,78100.0
2014-10-30 13:30:00,47.01,47.2,46.94,47.15,70900.0,37.5898,37.7417,37.5338,37.7018,70900.0
2014-10-30 14:00:00,47.14,47.2,47.02,47.03,63900.0,37.6938,37.7417,37.5978,37.6058,63900.0
2014-10-30 14:30:00,47.03,47.07,46.71,46.76,92000.0,37.6058,37.6378,37.3499,37.3899,92000.0
2014-10-30 15:00:00,46.76,46.89,46.73,46.76,183800.0,37.3899,37.4939,37.3659,37.3899,183800.0
2014-10-30 15:30:00,46.77,47.01,46.77,47.0,535300.0,37.3979,37.5898,37.3979,37.5818,535300.0
2014-10-31 09:30:00,48.71,50.29,48.48,50.29,1562700.0,38.9492,40.2126,38.7653,40.2126,1562700.0
2014-10-31 10:00:00,50.28,50.54,50.22,50.24,562600.0,40.2046,40.4125,40.1566,40.1726,562600.0
2014-10-31 10:30:00,50.25,50.45,50.05,50.05,488400.0,40.1806,40.3405,40.0206,40.0206,488400.0
2014-10-31 11:00:00,50.05,50.2,49.96,50.06,260600.0,40.0206,40.1406,39.9487,40.0286,260600.0
2014-10-31 11:30:00,50.07,50.08,49.64,49.65,833100.0,40.0366,40.0446,39.6928,39.7008,833100.0
2014-10-31 12:00:00,49.65,49.69,49.43,49.45,141600.0,39.7008,39.7328,39.5249,39.5409,141600.0
2014-10-31 12:30:00,49.46,49.7,49.41,49.65,193900.0,39.5489,39.7408,39.5089,39.7008,193900.0
2014-10-31 13:00:00,49.65,49.69,49.51,49.64,210300.0,39.7008,39.7328,39.5889,39.6928,210300.0
2014-10-31 13:30:00,49.64,49.64,49.46,49.49,116100.0,39.6928,39.6928,39.5489,39.5729,116100.0
2014-10-31 14:00:00,49.49,49.53,49.38,49.38,136500.0,39.5729,39.6048,39.4849,39.4849,136500.0
2014-10-31 14:30:00,49.37,49.41,49.32,49.41,212500.0,39.4769,39.5089,39.4369,39.5089,212500.0
2014-10-31 15:00:00,49.41,49.51,49.32,49.47,231700.0,39.5089,39.5889,39.4369,39.5569,231700.0
2014-10-31 15:30:00,49.48,49.63,49.42,49.61,667300.0,39.5649,39.6848,39.5169,39.6688,667300.0
2014-11-03 09:30:00,49.66,50.11,49.48,50.05,378600.0,39.7088,40.0686,39.5649,40.0206,378600.0
2014-11-03 10:00:00,50.05,50.21,49.67,49.73,437500.0,40.0206,40.1486,39.7168,39.7648,437500.0
2014-11-03 10:30:00,49.74,49.82,49.54,49.79,246500.0,39.7728,39.8367,39.6128,39.8127,246500.0
2014-11-03 11:00:00,49.78,49.8,49.66,49.76,138400.0,39.8047,39.8207,39.7088,39.7888,138400.0
2014-11-03 11:30:00,49.75,49.79,49.69,49.7,81900.0,39.7808,39.8127,39.7328,39.7408,81900.0
2014-11-03 12:00:00,49.71,49.74,49.64,49.65,131700.0,39.7488,39.7728,39.6928,39.7008,131700.0
2014-11-03 12:30:00,49.65,49.85,49.6,49.83,117300.0,39.7008,39.8607,39.6608,39.8447,117300.0
2014-11-03 13:00:00,49.82,49.88,49.76,49.85,152400.0,39.8367,39.8847,39.7888,39.8607,152400.0
2014-11-03 13:30:00,49.86,49.87,49.73,49.74,80500.0,39.8687,39.8767,39.7648,39.7728,80500.0
2014-11-03 14:00:00,49.73,49.78,49.63,49.67,165800.0,39.7648,39.8047,39.6848,39.7168,165800.0
2014-11-03 14:30:00,49.66,49.68,49.57,49.66,175000.0,39.7088,39.7248,39.6368,39.7088,175000.0
2014-11-03 15:00:00,49.66,49.73,49.59,49.6,165600.0,39.7088,39.7648,39.6528,39.6608,165600.0
2014-11-03 15:30:00,49.6,49.74,49.6,49.72,325900.0,39.6608,39.7728,39.6608,39.7568,325900.0
2014-11-04 09:30:00,49.6,49.86,49.6,49.78,92000.0,39.6608,39.8687,39.6608,39.8047,92000.0
2014-11-04 10:00:00,49.79,49.92,49.52,49.57,105000.0,39.8127,39.9167,39.5968,39.6368,105000.0
2014-11-04 10:30:00,49.56,49.68,49.44,49.5,114200.0,39.6288,39.7248,39.5329,39.5809,114200.0
2014-11-04 11:00:00,49.5,49.53,49.35,49.52,85200.0,39.5809,39.6048,39.4609,39.5968,85200.0
2014-11-04 11:30:00,49.53,49.55,49.33,49.37,67900.0,39.6048,39.6208,39.4449,39.4769,67900.0
2014-11-04 12:00:00,49.36,49.49,49.35,49.46,51500.0,39.4689,39.5729,39.4609,39.5489,51500.0
2014-11-04 12:30:00,49.47,49.65,49.43,49.47,52500.0,39.5569,39.7008,39.5249,39.5569,52500.0
2014-11-04 13:00:00,49.5,49.53,49.35,49.42,36400.0,39.5809,39.6048,39.4609,39.5169,36400.0
2014-11-04 13:30:00,49.42,49.54,49.36,49.49,90500.0,39.5169,39.6128,39.4689,39.5729,90500.0
2014-11-04 14:00:00,49.48,49.53,49.41,49.41,51000.0,39.5649,39.6048,39.5089,39.5089,51000.0
2014-11-04 14:30:00,49.42,49.48,49.38,49.44,115900.0,39.5169,39.5649,39.4849,39.5329,115900.0
2014-11-04 15:00:00,49.45,49.49,49.35,49.37,137700.0,39.5409,39.5729,39.4609,39.4769,137700.0
2014-11-04 15:30:00,49.38,49.46,49.35,49.44,241100.0,39.4849,39.5489,39.4609,39.5329,241100.0
2014-11-05 09:30:00,49.65,49.78,49.18,49.56,100600.0,39.7008,39.8047,39.325,39.6288,100600.0
2014-11-05 10:00:00,49.58,49.84,49.56,49.59,105600.0,39.6448,39.8527,39.6288,39.6528,105600.0
2014-11-05 10:30:00,49.58,49.62,49.44,49.62,86000.0,39.6448,39.6768,39.5329,39.6768,86000.0
2014-11-05 11:00:00,49.64,49.82,49.63,49.68,59900.0,39.6928,39.8367,39.6848,39.7248,59900.0
2014-11-05 11:30:00,49.7,49.83,49.63,49.83,60200.0,39.7408,39.8447,39.6848,39.8447,60200.0
2014-11-05 12:00:00,49.83,49.84,49.59,49.61,52000.0,39.8447,39.8527,39.6528,39.6688,52000.0
2014-11-05 12:30:00,49.62,49.65,49.57,49.61,69200.0,39.6768,39.7008,39.6368,39.6688,69200.0
2014-11-05 13:00:00,49.6,49.97,49.6,49.92,79100.0,39.6608,39.9567,39.6608,39.9167,79100.0
2014-11-05 13:30:00,49.94,49.96,49.64,49.64,39800.0,39.9327,39.9487,39.6928,39.6928,39800.0
2014-11-05 14:00:00,49.63,49.74,49.57,49.7,48100.0,39.6848,39.7728,39.6368,39.7408,48100.0
2014-11-05 14:30:00,49.71,49.78,49.69,49.78,53000.0,39.7488,39.8047,39.7328,39.8047,53000.0
2014-11-05 15:00:00,49.79,49.87,49.78,49.79,139700.0,39.8127,39.8767,39.8047,39.8127,139700.0
2014-11-05 15:30:00,49.79,50.05,49.78,50.02,309600.0,39.8127,40.0206,39.8047,39.9967,309600.0
2014-11-06 09:30:00,50.0,50.32,49.42,50.06,166300.0,39.9807,40.2365,39.5169,40.0286,166300.0
2014-11-06 10:00:00,50.08,50.11,49.93,50.08,129900.0,40.0446,40.0686,39.9247,40.0446,129900.0
2014-11-06 10:30:00,50.08,50.13,49.93,49.97,88400.0,40.0446,40.0846,39.9247,39.9567,88400.0
2014-11-06 11:00:00,49.98,50.29,49.96,50.21,79500.0,39.9647,40.2126,39.9487,40.1486,79500.0
2014-11-06 11:30:00,50.21,50.27,50.14,50.21,101000.0,40.1486,40.1966,40.0926,40.1486,101000.0
2014-11-06 12:00:00,50.21,50.27,50.17,50.25,229600.0,40.1486,40.1966,40.1166,40.1806,229600.0
2014-11-06 12:30:00,50.25,50.34,50.16,50.21,63000.0,40.1806,40.2525,40.1086,40.1486,63000.0
2014-11-06 13:00:00,50.21,50.31,50.17,50.31,83500.0,40.1486,40.2285,40.1166,40.2285,83500.0
2014-11-06 13:30:00,50.3,50.37,50.1,50.14,94300.0,40.2205,40.2765,40.0606,40.0926,94300.0
2014-11-06 14:00:00,50.14,50.21,50.08,50.21,109600.0,40.0926,40.1486,40.0446,40.1486,109600.0
2014-11-06 14:30:00,50.2,50.25,50.2,50.2,82700.0,40.1406,40.1806,40.1406,40.1406,82700.0
2014-11-06 15:00:00,50.2,50.29,50.2,50.2,150500.0,40.1406,40.2126,40.1406,40.1406,150500.0
2014-11-06 15:30:00,50.21,50.27,50.18,50.22,299900.0,40.1486,40.1966,40.1246,40.1566,299900.0
2014-11-07 09:30:00,50.4,50.41,49.87,49.96,126200.0,40.3005,40.3085,39.8767,39.9487,126200.0
2014-11-07 10:00:00,49.94,49.96,49.7,49.82,89500.0,39.9327,39.9487,39.7408,39.8367,89500.0
2014-11-07 10:30:00,49.83,50.06,49.72,49.99,85400.0,39.8447,40.0286,39.7568,39.9727,85400.0
2014-11-07 11:00:00,50.0,50.03,49.92,49.95,76000.0,39.9807,40.0047,39.9167,39.9407,76000.0
2014-11-07 11:30:00,49.96,50.05,49.92,49.93,104300.0,39.9487,40.0206,39.9167,39.9247,104300.0
2014-11-07 12:00:00,49.93,50.04,49.93,50.02,51500.0,39.9247,40.0126,39.9247,39.9967,51500.0
2014-11-07 12:30:00,50.02,50.12,50.0,50.08,44900.0,39.9967,40.0766,39.9807,40.0446,44900.0
2014-11-07 13:00:00,50.08,50.14,50.06,50.07,50500.0,40.0446,40.0926,40.0286,40.0366,50500.0
2014-11-07 13:30:00,50.06,50.21,50.06,50.12,51100.0,40.0286,40.1486,40.0286,40.0766,51100.0
2014-11-07 14:00:00,50.11,50.16,50.05,50.1,91700.0,40.0686,40.1086,40.0206,40.0606,91700.0
2014-11-07 14:30:00,50.09,50.17,50.06,50.09,171400.0,40.0526,40.1166,40.0286,40.0526,171400.0
2014-11-07 15:00:00,50.1,50.19,50.07,50.12,181000.0,40.0606,40.1326,40.0366,40.0766,181000.0
2014-11-07 15:30:00,50.13,50.25,50.1,50.23,188100.0,40.0846,40.1806,40.0606,40.1646,188100.0
2014-11-10 09:30:00,50.16,50.49,49.98,50.44,130300.0,40.1086,40.3725,39.9647,40.3325,130300.0
2014-11-10 10:00:00,50.44,50.54,50.34,50.51,206400.0,40.3325,40.4125,40.2525,40.3885,206400.0
2014-11-10 10:30:00,50.51,50.55,50.32,50.4,134500.0,40.3885,40.4205,40.2365,40.3005,134500.0
2014-11-10 11:00:00,50.41,50.47,50.31,50.37,88800.0,40.3085,40.3565,40.2285,40.2765,88800.0
2014-11-10 11:30:00,50.38,50.42,50.28,50.31,38200.0,40.2845,40.3165,40.2046,40.2285,38200.0
2014-11-10 12:00:00,50.31,50.32,50.13,50.2,32100.0,40.2285,40.2365,40.0846,40.1406,32100.0
2014-11-10 12:30:00,50.18,50.29,50.18,50.29,36600.0,40.1246,40.2126,40.1246,40.2126,36600.0
2014-11-10 13:00:00,50.29,50.36,50.28,50.33,30400.0,40.2126,40.2685,40.2046,40.2445,30400.0
2014-11-10 13:30:00,50.34,50.36,50.21,50.23,44300.0,40.2525,40.2685,40.1486,40.1646,44300.0
2014-11-10 14:00:00,50.23,50.33,50.21,50.29,41100.0,40.1646,40.2445,40.1486,40.2126,41100.0
2014-11-10 14:30:00,50.28,50.31,50.23,50.28,71300.0,40.2046,40.2285,40.1646,40.2046,71300.0
2014-11-10 15:00:00,50.28,50.39,50.27,50.37,108000.0,40.2046,40.2925,40.1966,40.2765,108000.0
2014-11-10 15:30:00,50.38,50.42,50.34,50.42,277400.0,40.2845,40.3165,40.2525,40.3165,277400.0
2014-11-11 09:30:00,50.39,50.52,50.2,50.24,65300.0,40.2925,40.3965,40.1406,40.1726,65300.0
2014-11-11 10:00:00,50.27,50.35,50.14,50.14,43600.0,40.1966,40.2605,40.0926,40.0926,43600.0
2014-11-11 10:30:00,50.14,50.15,50.04,50.08,63500.0,40.0926,40.1006,40.0126,40.0446,63500.0
2014-11-11 11:00:00,50.08,50.18,50.02,50.15,87900.0,40.0446,40.1246,39.9967,40.1006,87900.0
2014-11-11 11:30:00,50.17,50.2,50.09,50.14,44700.0,40.1166,40.1406,40.0526,40.0926,44700.0
2014-11-11 12:00:00,50.14,50.18,50.02,50.09,47800.0,40.0926,40.1246,39.9967,40.0526,47800.0
2014-11-11 12:30:00,50.11,50.11,50.05,50.07,33000.0,40.0686,40.0686,40.0206,40.0366,33000.0
2014-11-11 13:00:00,50.06,50.07,49.88,50.02,67500.0,40.0286,40.0366,39.8847,39.9967,67500.0
2014-11-11 13:30:00,50.02,50.09,49.99,50.04,34800.0,39.9967,40.0526,39.9727,40.0126,34800.0
2014-11-11 14:00:00,50.05,50.08,50.0,50.08,54500.0,40.0206,40.0446,39.9807,40.0446,54500.0
2014-11-11 14:30:00,50.07,50.11,50.02,50.07,58100.0,40.0366,40.0686,39.9967,40.0366,58100.0
2014-11-11 15:00:00,50.07,50.12,50.01,50.01,77300.0,40.0366,40.0766,39.9887,39.9887,77300.0
2014-11-11 15:30:00,50.02,50.14,50.02,50.13,291300.0,39.9967,40.0926,39.9967,40.0846,291300.0
2014-11-12 09:30:00,50.02,50.2,49.81,50.0,64100.0,39.9967,40.1406,39.8287,39.9807,64100.0
2014-11-12 10:00:00,50.0,50.17,49.96,50.05,49800.0,39.9807,40.1166,39.9487,40.0206,49800.0
2014-11-12 10:30:00,50.03,50.16,50.03,50.1,35100.0,40.0047,40.1086,40.0047,40.0606,35100.0
2014-11-12 11:00:00,50.1,50.19,50.03,50.19,35600.0,40.0606,40.1326,40.0047,40.1326,35600.0
2014-11-12 11:30:00,50.19,50.32,50.19,50.28,38700.0,40.1326,40.2365,40.1326,40.2046,38700.0
2014-11-12 12:00:00,50.28,50.28,50.18,50.22,33000.0,40.2046,40.2046,40.1246,40.1566,33000.0
2014-11-12 12:30:00,50.22,50.32,50.18,50.28,32000.0,40.1566,40.2365,40.1246,40.2046,32000.0
2014-11-12 13:00:00,50.28,50.35,50.27,50.35,52700.0,40.2046,40.2605,40.1966,40.2605,52700.0
2014-11-12 13:30:00,50.36,50.36,50.11,50.13,54800.0,40.2685,40.2685,40.0686,40.0846,54800.0
2014-11-12 14:00:00,50.13,50.18,50.09,50.13,52300.0,40.0846,40.1246,40.0526,40.0846,52300.0
2014-11-12 14:30:00,50.14,50.18,50.05,50.07,59700.0,40.0926,40.1246,40.0206,40.0366,59700.0
2014-11-12 15:00:00,50.06,50.18,50.04,50.18,75700.0,40.0286,40.1246,40.0126,40.1246,75700.0
2014-11-12 15:30:00,50.18,50.33,50.18,50.25,120200.0,40.1246,40.2445,40.1246,40.1806,120200.0
2014-11-13 09:30:00,50.43,50.64,50.32,50.52,64200.0,40.3245,40.4924,40.2365,40.3965,64200.0
2014-11-13 10:00:00,50.54,50.58,50.4,50.4,37300.0,40.4125,40.4444,40.3005,40.3005,37300.0
2014-11-13 10:30:00,50.41,50.48,50.38,50.39,63800.0,40.3085,40.3645,40.2845,40.2925,63800.0
2014-11-13 11:00:00,50.38,50.39,50.12,50.13,54500.0,40.2845,40.2925,40.0766,40.0846,54500.0
2014-11-13 11:30:00,50.14,50.15,50.02,50.13,47800.0,40.0926,40.1006,39.9967,40.0846,47800.0
2014-11-13 12:00:00,50.13,50.3,50.12,50.25,43600.0,40.0846,40.2205,40.0766,40.1806,43600.0
2014-11-13 12:30:00,50.25,50.35,50.25,50.27,32400.0,40.1806,40.2605,40.1806,40.1966,32400.0
2014-11-13 13:00:00,50.25,50.31,50.0,50.01,42200.0,40.1806,40.2285,39.9807,39.9887,42200.0
2014-11-13 13:30:00,50.01,50.16,49.95,50.09,86100.0,39.9887,40.1086,39.9407,40.0526,86100.0
2014-11-13 14:00:00,50.08,50.1,49.96,50.03,50100.0,40.0446,40.0606,39.9487,40.0047,50100.0
2014-11-13 14:30:00,50.03,50.08,49.97,49.99,56900.0,40.0047,40.0446,39.9567,39.9727,56900.0
2014-11-13 15:00:00,49.98,50.12,49.97,50.04,90800.0,39.9647,40.0766,39.9567,40.0126,90800.0
2014-11-13 15:30:00,50.04,50.23,50.01,50.21,221500.0,40.0126,40.1646,39.9887,40.1486,221500.0
2014-11-14 09:30:00,50.34,50.35,49.84,50.04,89600.0,40.2525,40.2605,39.8527,40.0126,89600.0
2014-11-14 10:00:00,50.04,50.49,50.04,50.34,67200.0,40.0126,40.3725,40.0126,40.2525,67200.0
2014-11-14 10:30:00,50.36,50.51,50.32,50.47,87200.0,40.2685,40.3885,40.2365,40.3565,87200.0
2014-11-14 11:00:00,50.47,50.51,50.44,50.48,89600.0,40.3565,40.3885,40.3325,40.3645,89600.0
2014-11-14 11:30:00,50.48,50.58,50.4,50.5,75000.0,40.3645,40.4444,40.3005,40.3805,75000.0
2014-11-14 12:00:00,50.49,50.63,50.49,50.62,50300.0,40.3725,40.4844,40.3725,40.4764,50300.0
2014-11-14 12:30:00,50.63,50.66,50.6,50.62,51700.0,40.4844,40.5084,40.4604,40.4764,51700.0
2014-11-14 13:00:00,50.61,50.68,50.59,50.6,43500.0,40.4684,40.5244,40.4524,40.4604,43500.0
2014-11-14 13:30:00,50.61,50.68,50.59,50.61,62200.0,40.4684,40.5244,40.4524,40.4684,62200.0
2014-11-14 14:00:00,50.6,50.65,50.55,50.58,71500.0,40.4604,40.5004,40.4205,40.4444,71500.0
2014-11-14 14:30:00,50.57,50.69,50.56,50.62,59000.0,40.4364,40.5324,40.4284,40.4764,59000.0
2014-11-14 15:00:00,50.62,50.69,50.6,50.65,111300.0,40.4764,40.5324,40.4604,40.5004,111300.0
2014-11-14 15:30:00,50.66,50.69,50.56,50.62,264500.0,40.5084,40.5324,40.4284,40.4764,264500.0
2014-11-17 09:30:00,50.34,50.49,49.96,50.17,196600.0,40.2525,40.3725,39.9487,40.1166,196600.0
2014-11-17 10:00:00,50.18,50.23,49.81,50.0,199100.0,40.1246,40.1646,39.8287,39.9807,199100.0
2014-11-17 10:30:00,49.99,50.07,49.9,49.98,92000.0,39.9727,40.0366,39.9007,39.9647,92000.0
2014-11-17 11:00:00,49.97,50.01,49.82,49.92,108400.0,39.9567,39.9887,39.8367,39.9167,108400.0
2014-11-17 11:30:00,49.92,50.15,49.88,50.15,32900.0,39.9167,40.1006,39.8847,40.1006,32900.0
2014-11-17 12:00:00,50.15,50.29,50.13,50.26,31500.0,40.1006,40.2126,40.0846,40.1886,31500.0
2014-11-17 12:30:00,50.26,50.35,50.23,50.25,68900.0,40.1886,40.2605,40.1646,40.1806,68900.0
2014-11-17 13:00:00,50.26,50.39,50.21,50.34,77100.0,40.1886,40.2925,40.1486,40.2525,77100.0
2014-11-17 13:30:00,50.35,50.39,50.27,50.32,54200.0,40.2605,40.2925,40.1966,40.2365,54200.0
2014-11-17 14:00:00,50.32,50.4,50.31,50.34,39400.0,40.2365,40.3005,40.2285,40.2525,39400.0
2014-11-17 14:30:00,50.34,50.46,50.32,50.45,126100.0,40.2525,40.3485,40.2365,40.3405,126100.0
2014-11-17 15:00:00,50.45,50.45,50.3,50.31,134500.0,40.3405,40.3405,40.2205,40.2285,134500.0
2014-11-17 15:30:00,50.32,50.4,50.29,50.35,180100.0,40.2365,40.3005,40.2126,40.2605,180100.0
2014-11-18 09:30:00,50.31,50.61,50.26,50.26,86100.0,40.2285,40.4684,40.1886,40.1886,86100.0
2014-11-18 10:00:00,50.26,50.49,50.23,50.35,128300.0,40.1886,40.3725,40.1646,40.2605,128300.0
2014-11-18 10:30:00,50.36,50.54,50.26,50.52,81400.0,40.2685,40.4125,40.1886,40.3965,81400.0
2014-11-18 11:00:00,50.53,50.67,50.5,50.66,100000.0,40.4045,40.5164,40.3805,40.5084,100000.0
2014-11-18 11:30:00,50.67,50.81,50.64,50.79,120400.0,40.5164,40.6284,40.4924,40.6124,120400.0
2014-11-18 12:00:00,50.78,50.87,50.71,50.83,77900.0,40.6044,40.6763,40.5484,40.6443,77900.0
2014-11-18 12:30:00,50.83,50.92,50.82,50.91,62200.0,40.6443,40.7163,40.6363,40.7083,62200.0
2014-11-18 13:00:00,50.9,50.99,50.84,50.88,95300.0,40.7003,40.7723,40.6523,40.6843,95300.0
2014-11-18 13:30:00,50.88,50.95,50.84,50.94,71100.0,40.6843,40.7403,40.6523,40.7323,71100.0
2014-11-18 14:00:00,50.94,51.07,50.91,51.06,107500.0,40.7323,40.8363,40.7083,40.8283,107500.0
2014-11-18 14:30:00,51.06,51.26,51.06,51.26,238600.0,40.8283,40.9882,40.8283,40.9882,238600.0
2014-11-18 15:00:00,51.24,51.25,51.14,51.14,144400.0,40.9722,40.9802,40.8922,40.8922,144400.0
2014-11-18 15:30:00,51.15,51.27,51.11,51.26,619000.0,40.9002,40.9962,40.8682,40.9882,619000.0
2014-11-19 09:30:00,51.37,51.44,50.88,50.91,178800.0,41.0761,41.1321,40.6843,40.7083,178800.0
2014-11-19 10:00:00,50.96,50.98,50.72,50.75,90500.0,40.7483,40.7643,40.5564,40.5804,90500.0
2014-11-19 10:30:00,50.75,50.78,50.61,50.66,134200.0,40.5804,40.6044,40.4684,40.5084,134200.0
2014-11-19 11:00:00,50.65,50.78,50.62,50.62,123500.0,40.5004,40.6044,40.4764,40.4764,123500.0
2014-11-19 11:30:00,50.63,50.67,50.5,50.65,96200.0,40.4844,40.5164,40.3805,40.5004,96200.0
2014-11-19 12:00:00,50.66,50.73,50.65,50.7,76400.0,40.5084,40.5644,40.5004,40.5404,76400.0
2014-11-19 12:30:00,50.7,50.74,50.64,50.71,109000.0,40.5404,40.5724,40.4924,40.5484,109000.0
2014-11-19 13:00:00,50.71,50.74,50.66,50.66,55100.0,40.5484,40.5724,40.5084,40.5084,55100.0
2014-11-19 13:30:00,50.67,50.75,50.63,50.69,81600.0,40.5164,40.5804,40.4844,40.5324,81600.0
2014-11-19 14:00:00,50.69,50.88,50.67,50.67,97300.0,40.5324,40.6843,40.5164,40.5164,97300.0
2014-11-19 14:30:00,50.68,50.78,50.66,50.74,63600.0,40.5244,40.6044,40.5084,40.5724,63600.0
2014-11-19 15:00:00,50.74,50.85,50.69,50.8,81200.0,40.5724,40.6603,40.5324,40.6204,81200.0
2014-11-19 15:30:00,50.79,50.84,50.7,50.75,220000.0,40.6124,40.6523,40.5404,40.5804,220000.0
2014-11-20 09:30:00,50.35,51.05,50.35,50.98,79500.0,40.2605,40.8203,40.2605,40.7643,79500.0
2014-11-20 10:00:00,51.0,51.09,50.9,51.05,70700.0,40.7803,40.8522,40.7003,40.8203,70700.0
2014-11-20 10:30:00,51.05,51.11,50.87,50.97,130800.0,40.8203,40.8682,40.6763,40.7563,130800.0
2014-11-20 11:00:00,50.97,51.05,50.93,50.99,82300.0,40.7563,40.8203,40.7243,40.7723,82300.0
2014-11-20 11:30:00,51.0,51.02,50.89,50.91,49000.0,40.7803,40.7963,40.6923,40.7083,49000.0
2014-11-20 12:00:00,50.91,50.95,50.88,50.9,36900.0,40.7083,40.7403,40.6843,40.7003,36900.0
2014-11-20 12:30:00,50.9,51.16,50.9,51.12,94000.0,40.7003,40.9082,40.7003,40.8762,94000.0
2014-11-20 13:00:00,51.11,51.16,50.95,51.0,76900.0,40.8682,40.9082,40.7403,40.7803,76900.0
2014-11-20 13:30:00,51.0,51.12,51.0,51.04,82400.0,40.7803,40.8762,40.7803,40.8123,82400.0
2014-11-20 14:00:00,51.05,51.15,51.03,51.11,67400.0,40.8203,40.9002,40.8043,40.8682,67400.0
2014-11-20 14:30:00,51.09,51.2,51.07,51.07,284400.0,40.8522,40.9402,40.8363,40.8363,284400.0
2014-11-20 15:00:00,51.07,51.12,51.05,51.12,212100.0,40.8363,40.8762,40.8203,40.8762,212100.0
2014-11-20 15:30:00,51.12,51.18,51.09,51.18,197700.0,40.8762,40.9242,40.8522,40.9242,197700.0
2014-11-21 09:30:00,51.95,51.95,51.41,51.75,316100.0,41.5399,41.5399,41.1081,41.38,316100.0
2014-11-21 10:00:00,51.74,51.79,51.56,51.65,53600.0,41.372,41.412,41.2281,41.3,53600.0
2014-11-21 10:30:00,51.65,51.71,51.57,51.62,90200.0,41.3,41.348,41.2361,41.276,90200.0
2014-11-21 11:00:00,51.61,51.65,51.42,51.51,44400.0,41.268,41.3,41.1161,41.1881,44400.0
2014-11-21 11:30:00,51.5,51.54,51.35,51.41,37400.0,41.1801,41.2121,41.0601,41.1081,37400.0
2014-11-21 12:00:00,51.43,51.5,51.37,51.39,67300.0,41.1241,41.1801,41.0761,41.0921,67300.0
2014-11-21 12:30:00,51.39,51.46,51.35,51.35,34000.0,41.0921,41.1481,41.0601,41.0601,34000.0
2014-11-21 13:00:00,51.35,51.39,51.2,51.22,29400.0,41.0601,41.0921,40.9402,40.9562,29400.0
2014-11-21 13:30:00,51.21,51.42,51.15,51.35,93000.0,40.9482,41.1161,40.9002,41.0601,93000.0
2014-11-21 14:00:00,51.35,51.42,51.2,51.24,59800.0,41.0601,41.1161,40.9402,40.9722,59800.0
2014-11-21 14:30:00,51.25,51.48,51.19,51.42,89800.0,40.9802,41.1641,40.9322,41.1161,89800.0
2014-11-21 15:00:00,51.43,51.58,51.42,51.58,69600.0,41.1241,41.2441,41.1161,41.2441,69600.0
2014-11-21 15:30:00,51.59,51.67,51.56,51.64,247600.0,41.252,41.316,41.2281,41.292,247600.0
2014-11-24 09:30:00,51.96,51.96,51.27,51.36,149300.0,41.5479,41.5479,40.9962,41.0681,149300.0
2014-11-24 10:00:00,51.36,51.72,51.36,51.72,89100.0,41.0681,41.356,41.0681,41.356,89100.0
2014-11-24 10:30:00,51.73,51.75,51.43,51.62,146200.0,41.364,41.38,41.1241,41.276,146200.0
2014-11-24 11:00:00,51.64,51.66,51.48,51.53,63100.0,41.292,41.308,41.1641,41.2041,63100.0
2014-11-24 11:30:00,51.54,51.7,51.52,51.7,49400.0,41.2121,41.34,41.1961,41.34,49400.0
2014-11-24 12:00:00,51.71,51.74,51.66,51.69,38200.0,41.348,41.372,41.308,41.332,38200.0
2014-11-24 12:30:00,51.7,51.72,51.59,51.62,91200.0,41.34,41.356,41.252,41.276,91200.0
2014-11-24 13:00:00,51.61,51.69,51.59,51.67,50000.0,41.268,41.332,41.252,41.316,50000.0
2014-11-24 13:30:00,51.68,51.69,51.59,51.62,54300.0,41.324,41.332,41.252,41.276,54300.0
2014-11-24 14:00:00,51.62,51.73,51.61,51.69,64600.0,41.276,41.364,41.268,41.332,64600.0
2014-11-24 14:30:00,51.7,51.7,51.59,51.6,82800.0,41.34,41.34,41.252,41.26,82800.0
2014-11-24 15:00:00,51.6,51.7,51.59,51.68,100300.0,41.26,41.34,41.252,41.324,100300.0
2014-11-24 15:30:00,51.68,51.81,51.65,51.8,316700.0,41.324,41.428,41.3,41.42,316700.0
2014-11-25 09:30:00,51.74,51.98,51.58,51.65,214300.0,41.372,41.5639,41.2441,41.3,214300.0
2014-11-25 10:00:00,51.65,51.75,51.52,51.67,275100.0,41.3,41.38,41.1961,41.316,275100.0
2014-11-25 10:30:00,51.65,51.71,51.54,51.56,123800.0,41.3,41.348,41.2121,41.2281,123800.0
2014-11-25 11:00:00,51.55,51.7,51.54,51.59,121600.0,41.2201,41.34,41.2121,41.252,121600.0
2014-11-25 11:30:00,51.57,51.68,51.5,51.6,99300.0,41.2361,41.324,41.1801,41.26,99300.0
2014-11-25 12:00:00,51.62,51.72,51.58,51.64,113000.0,41.276,41.356,41.2441,41.292,113000.0
2014-11-25 12:30:00,51.64,51.81,51.61,51.73,54700.0,41.292,41.428,41.268,41.364,54700.0
2014-11-25 13:00:00,51.73,51.75,51.6,51.68,115400.0,41.364,41.38,41.26,41.324,115400.0
2014-11-25 13:30:00,51.68,51.77,51.6,51.76,81900.0,41.324,41.396,41.26,41.388,81900.0
2014-11-25 14:00:00,51.76,51.82,51.67,51.71,84600.0,41.388,41.436,41.316,41.348,84600.0
2014-11-25 14:30:00,51.7,51.72,51.6,51.6,99800.0,41.34,41.356,41.26,41.26,99800.0
2014-11-25 15:00:00,51.61,51.79,51.6,51.78,132500.0,41.268,41.412,41.26,41.404,132500.0
2014-11-25 15:30:00,51.76,51.8,51.66,51.71,382900.0,41.388,41.42,41.308,41.348,382900.0
2014-11-26 09:30:00,52.53,54.05,52.51,53.54,777100.0,42.0037,43.2191,41.9877,42.8113,777100.0
2014-11-26 10:00:00,53.53,53.86,53.29,53.61,349400.0,42.8033,43.0672,42.6114,42.8673,349400.0
2014-11-26 10:30:00,53.64,53.94,53.48,53.79,395500.0,42.8913,43.1311,42.7633,43.0112,395500.0
2014-11-26 11:00:00,53.78,54.05,53.74,53.86,239100.0,43.0032,43.2191,42.9712,43.0672,239100.0
2014-11-26 11:30:00,53.86,54.2,53.73,54.2,313800.0,43.0672,43.339,42.9632,43.339,313800.0
2014-11-26 12:00:00,54.19,54.23,53.55,53.88,332500.0,43.331,43.363,42.8193,43.0832,332500.0
2014-11-26 12:30:00,53.87,54.6,53.85,54.18,379000.0,43.0752,43.6589,43.0592,43.323,379000.0
2014-11-26 13:00:00,54.15,54.19,53.87,54.02,244200.0,43.2991,43.331,43.0752,43.1951,244200.0
2014-11-26 13:30:00,54.02,54.69,54.0,54.63,291900.0,43.1951,43.7309,43.1791,43.6829,291900.0
2014-11-26 14:00:00,54.64,54.67,54.25,54.4,191500.0,43.6909,43.7149,43.379,43.499,191500.0
2014-11-26 14:30:00,54.41,54.54,54.25,54.41,275800.0,43.507,43.6109,43.379,43.507,275800.0
2014-11-26 15:00:00,54.43,54.59,54.33,54.34,383500.0,43.523,43.6509,43.443,43.451,383500.0
2014-11-26 15:30:00,54.34,54.63,54.14,54.58,603500.0,43.451,43.6829,43.2911,43.6429,603500.0
2014-11-28 09:30:00,54.95,54.95,54.31,54.57,175900.0,43.9387,43.9387,43.427,43.6349,175900.0
2014-11-28 10:00:00,54.57,54.82,54.43,54.82,153900.0,43.6349,43.8348,43.523,43.8348,153900.0
2014-11-28 10:30:00,54.82,54.82,54.61,54.79,124900.0,43.8348,43.8348,43.6669,43.8108,124900.0
2014-11-28 11:00:00,54.79,54.79,54.62,54.67,86300.0,43.8108,43.8108,43.6749,43.7149,86300.0
2014-11-28 11:30:00,54.66,54.76,54.58,54.59,90700.0,43.7069,43.7868,43.6429,43.6509,90700.0
2014-11-28 12:00:00,54.6,54.83,54.58,54.71,112500.0,43.6589,43.8428,43.6429,43.7468,112500.0
2014-11-28 12:30:00,54.7,54.76,54.57,54.64,196100.0,43.7388,43.7868,43.6349,43.6909,196100.0
2014-12-01 09:30:00,54.48,54.92,54.31,54.66,175800.0,43.5629,43.9148,43.427,43.7069,175800.0
2014-12-01 10:00:00,54.66,54.94,54.59,54.77,160000.0,43.7069,43.9308,43.6509,43.7948,160000.0
2014-12-01 10:30:00,54.77,54.82,54.19,54.25,137200.0,43.7948,43.8348,43.331,43.379,137200.0
2014-12-01 11:00:00,54.25,54.65,54.23,54.63,120600.0,43.379,43.6989,43.363,43.6829,120600.0
2014-12-01 11:30:00,54.64,54.71,54.51,54.54,122100.0,43.6909,43.7468,43.5869,43.6109,122100.0
2014-12-01 12:00:00,54.52,54.75,54.4,54.61,110600.0,43.5949,43.7788,43.499,43.6669,110600.0
2014-12-01 12:30:00,54.61,54.7,54.51,54.68,88700.0,43.6669,43.7388,43.5869,43.7229,88700.0
2014-12-01 13:00:00,54.69,54.77,54.65,54.74,78500.0,43.7309,43.7948,43.6989,43.7708,78500.0
2014-12-01 13:30:00,54.74,54.78,54.58,54.59,90200.0,43.7708,43.8028,43.6429,43.6509,90200.0
2014-12-01 14:00:00,54.59,54.66,54.39,54.4,123500.0,43.6509,43.7069,43.491,43.499,123500.0
2014-12-01 14:30:00,54.4,54.6,54.39,54.54,118400.0,43.499,43.6589,43.491,43.6109,118400.0
2014-12-01 15:00:00,54.53,54.81,54.53,54.71,145400.0,43.6029,43.8268,43.6029,43.7468,145400.0
2014-12-01 15:30:00,54.72,54.76,54.61,54.67,417900.0,43.7548,43.7868,43.6669,43.7149,417900.0
2014-12-02 09:30:00,54.55,54.81,54.28,54.53,160800.0,43.6189,43.8268,43.403,43.6029,160800.0
2014-12-02 10:00:00,54.57,54.8,54.51,54.57,95500.0,43.6349,43.8188,43.5869,43.6349,95500.0
2014-12-02 10:30:00,54.58,54.74,54.58,54.73,107300.0,43.6429,43.7708,43.6429,43.7628,107300.0
2014-12-02 11:00:00,54.73,54.8,54.55,54.64,122200.0,43.7628,43.8188,43.6189,43.6909,122200.0
2014-12-02 11:30:00,54.63,54.67,54.51,54.65,66200.0,43.6829,43.7149,43.5869,43.6989,66200.0
2014-12-02 12:00:00,54.63,54.66,54.58,54.58,67000.0,43.6829,43.7069,43.6429,43.6429,67000.0
2014-12-02 12:30:00,54.57,54.63,54.51,54.63,55900.0,43.6349,43.6829,43.5869,43.6829,55900.0
2014-12-02 13:00:00,54.63,54.89,54.6,54.87,85000.0,43.6829,43.8908,43.6589,43.8748,85000.0
2014-12-02 13:30:00,54.86,54.96,54.78,54.94,105800.0,43.8668,43.9467,43.8028,43.9308,105800.0
2014-12-02 14:00:00,54.94,54.95,54.8,54.8,110700.0,43.9308,43.9387,43.8188,43.8188,110700.0
2014-12-02 14:30:00,54.8,54.95,54.8,54.95,117200.0,43.8188,43.9387,43.8188,43.9387,117200.0
2014-12-02 15:00:00,54.95,55.04,54.95,55.02,116300.0,43.9387,44.0107,43.9387,43.9947,116300.0
2014-12-02 15:30:00,55.02,55.25,54.96,55.21,460400.0,43.9947,44.1786,43.9467,44.1466,460400.0
2014-12-03 09:30:00,54.95,55.6,54.95,55.45,230800.0,44.2264,44.7496,44.2264,44.6289,230800.0
2014-12-03 10:00:00,55.5,55.52,55.19,55.5,466300.0,44.6691,44.6852,44.4196,44.6691,466300.0
2014-12-03 10:30:00,55.5,55.96,55.5,55.68,413800.0,44.6691,45.0393,44.6691,44.814,413800.0
2014-12-03 11:00:00,55.68,55.72,55.56,55.66,115700.0,44.814,44.8462,44.7174,44.7979,115700.0
2014-12-03 11:30:00,55.68,55.98,55.6,55.97,137400.0,44.814,45.0554,44.7496,45.0474,137400.0
2014-12-03 12:00:00,55.97,56.88,55.94,56.47,951900.0,45.0474,45.7798,45.0232,45.4498,951900.0
2014-12-03 12:30:00,56.48,56.5,56.11,56.24,459200.0,45.4579,45.474,45.1601,45.2647,459200.0
2014-12-03 13:00:00,56.24,56.47,56.22,56.41,223300.0,45.2647,45.4498,45.2486,45.4015,223300.0
2014-12-03 13:30:00,56.42,56.61,56.41,56.53,211700.0,45.4096,45.5625,45.4015,45.4981,211700.0
2014-12-03 14:00:00,56.53,56.67,56.34,56.66,346200.0,45.4981,45.6108,45.3452,45.6027,346200.0
2014-12-03 14:30:00,56.66,56.67,56.48,56.6,247900.0,45.6027,45.6108,45.4579,45.5544,247900.0
2014-12-03 15:00:00,56.6,56.66,56.54,56.6,344900.0,45.5544,45.6027,45.5061,45.5544,344900.0
2014-12-03 15:30:00,56.6,56.64,56.49,56.5,1130500.0,45.5544,45.5866,45.4659,45.474,1130500.0
2014-12-04 09:30:00,56.46,56.49,56.02,56.28,307400.0,45.4418,45.4659,45.0876,45.2969,307400.0
2014-12-04 10:00:00,56.29,56.51,56.28,56.4,193900.0,45.3049,45.482,45.2969,45.3935,193900.0
2014-12-04 10:30:00,56.4,56.4,56.13,56.16,184400.0,45.3935,45.3935,45.1762,45.2003,184400.0
2014-12-04 11:00:00,56.16,56.3,56.1,56.21,257000.0,45.2003,45.313,45.152,45.2405,257000.0
2014-12-04 11:30:00,56.21,56.35,56.15,56.33,96200.0,45.2405,45.3532,45.1923,45.3371,96200.0
2014-12-04 12:00:00,56.32,56.38,55.99,56.21,280300.0,45.3291,45.3774,45.0635,45.2405,280300.0
2014-12-04 12:30:00,56.21,56.34,56.2,56.26,83700.0,45.2405,45.3452,45.2325,45.2808,83700.0
2014-12-04 13:00:00,56.25,56.48,56.19,56.48,133300.0,45.2727,45.4579,45.2245,45.4579,133300.0
2014-12-04 13:30:00,56.47,56.53,56.35,56.39,170100.0,45.4498,45.4981,45.3532,45.3854,170100.0
2014-12-04 14:00:00,56.38,56.62,56.37,56.62,164600.0,45.3774,45.5705,45.3693,45.5705,164600.0
2014-12-04 14:30:00,56.62,56.7,56.56,56.65,163900.0,45.5705,45.6349,45.5222,45.5947,163900.0
2014-12-04 15:00:00,56.65,56.66,56.39,56.4,205200.0,45.5947,45.6027,45.3854,45.3935,205200.0
2014-12-04 15:30:00,56.4,56.62,56.36,56.62,426800.0,45.3935,45.5705,45.3613,45.5705,426800.0
2014-12-05 09:30:00,56.75,56.86,56.31,56.78,136400.0,45.6752,45.7637,45.321,45.6993,136400.0
2014-12-05 10:00:00,56.8,56.83,56.59,56.65,82100.0,45.7154,45.7396,45.5464,45.5947,82100.0
2014-12-05 10:30:00,56.63,56.76,56.63,56.67,67300.0,45.5786,45.6832,45.5786,45.6108,67300.0
2014-12-05 11:00:00,56.68,57.0,56.67,56.97,211600.0,45.6188,45.8764,45.6108,45.8522,211600.0
2014-12-05 11:30:00,56.99,57.16,56.95,56.97,263000.0,45.8683,46.0052,45.8361,45.8522,263000.0
2014-12-05 12:00:00,56.97,57.01,56.85,56.86,55000.0,45.8522,45.8844,45.7557,45.7637,55000.0
2014-12-05 12:30:00,56.85,56.99,56.79,56.93,65900.0,45.7557,45.8683,45.7074,45.82,65900.0
2014-12-05 13:00:00,56.93,57.03,56.9,57.02,76300.0,45.82,45.9005,45.7959,45.8925,76300.0
2014-12-05 13:30:00,57.02,57.17,56.94,57.1,73800.0,45.8925,46.0132,45.8281,45.9569,73800.0
2014-12-05 14:00:00,57.1,57.38,57.1,57.24,371700.0,45.9569,46.1822,45.9569,46.0695,371700.0
2014-12-05 14:30:00,57.25,57.26,57.16,57.16,100500.0,46.0776,46.0856,46.0052,46.0052,100500.0
2014-12-05 15:00:00,57.17,57.37,57.16,57.34,100800.0,46.0132,46.1742,46.0052,46.15,100800.0
2014-12-05 15:30:00,57.34,57.37,57.19,57.34,308700.0,46.15,46.1742,46.0293,46.15,308700.0
2014-12-08 09:30:00,56.95,57.34,56.95,57.18,73100.0,45.8361,46.15,45.8361,46.0213,73100.0
2014-12-08 10:00:00,57.17,57.21,57.02,57.09,100500.0,46.0132,46.0454,45.8925,45.9488,100500.0
2014-12-08 10:30:00,57.08,57.11,57.05,57.1,100100.0,45.9408,45.9649,45.9166,45.9569,100100.0
2014-12-08 11:00:00,57.09,57.11,56.84,56.85,88600.0,45.9488,45.9649,45.7476,45.7557,88600.0
2014-12-08 11:30:00,56.87,56.92,56.75,56.85,53400.0,45.7717,45.812,45.6752,45.7557,53400.0
2014-12-08 12:00:00,56.86,56.88,56.32,56.32,112500.0,45.7637,45.7798,45.3291,45.3291,112500.0
2014-12-08 12:30:00,56.31,56.52,56.29,56.43,123000.0,45.321,45.4901,45.3049,45.4176,123000.0
2014-12-08 13:00:00,56.44,56.47,56.13,56.22,101300.0,45.4257,45.4498,45.1762,45.2486,101300.0
2014-12-08 13:30:00,56.23,56.26,56.06,56.08,96300.0,45.2566,45.2808,45.1198,45.1359,96300.0
2014-12-08 14:00:00,56.08,56.08,55.82,56.08,73900.0,45.1359,45.1359,44.9267,45.1359,73900.0
2014-12-08 14:30:00,56.07,56.24,56.0,56.06,142100.0,45.1279,45.2647,45.0715,45.1198,142100.0
2014-12-08 15:00:00,56.06,56.12,55.91,56.03,214300.0,45.1198,45.1681,44.9991,45.0957,214300.0
2014-12-08 15:30:00,56.04,56.18,55.95,56.18,407600.0,45.1037,45.2164,45.0313,45.2164,407600.0
2014-12-09 09:30:00,55.83,55.93,55.43,55.93,214100.0,44.9347,45.0152,44.6128,45.0152,214100.0
2014-12-09 10:00:00,55.86,55.86,55.53,55.61,283100.0,44.9589,44.9589,44.6933,44.7576,283100.0
2014-12-09 10:30:00,55.63,55.93,55.57,55.69,191900.0,44.7737,45.0152,44.7254,44.822,191900.0
2014-12-09 11:00:00,55.7,56.0,55.65,55.93,122000.0,44.8301,45.0715,44.7898,45.0152,122000.0
2014-12-09 11:30:00,55.93,56.0,55.84,55.91,94600.0,45.0152,45.0715,44.9428,44.9991,94600.0
2014-12-09 12:00:00,55.92,55.98,55.8,55.89,38800.0,45.0071,45.0554,44.9106,44.983,38800.0
2014-12-09 12:30:00,55.89,56.08,55.84,56.08,66600.0,44.983,45.1359,44.9428,45.1359,66600.0
2014-12-09 13:00:00,56.09,56.21,56.01,56.15,105100.0,45.144,45.2405,45.0796,45.1923,105100.0
2014-12-09 13:30:00,56.15,56.37,56.14,56.2,121700.0,45.1923,45.3693,45.1842,45.2325,121700.0
2014-12-09 14:00:00,56.22,56.26,56.14,56.24,132600.0,45.2486,45.2808,45.1842,45.2647,132600.0
2014-12-09 14:30:00,56.24,56.24,56.03,56.1,83200.0,45.2647,45.2647,45.0957,45.152,83200.0
2014-12-09 15:00:00,56.1,56.26,56.06,56.21,196700.0,45.152,45.2808,45.1198,45.2405,196700.0
2014-12-09 15:30:00,56.21,56.39,56.21,56.38,399800.0,45.2405,45.3854,45.2405,45.3774,399800.0
2014-12-10 09:30:00,56.36,56.65,55.99,56.4,106900.0,45.3613,45.5947,45.0635,45.3935,106900.0
2014-12-10 10:00:00,56.36,56.47,56.22,56.25,89500.0,45.3613,45.4498,45.2486,45.2727,89500.0
2014-12-10 10:30:00,56.24,56.26,56.01,56.07,73900.0,45.2647,45.2808,45.0796,45.1279,73900.0
2014-12-10 11:00:00,56.08,56.19,55.97,56.09,96100.0,45.1359,45.2245,45.0474,45.144,96100.0
2014-12-10 11:30:00,56.07,56.15,56.02,56.03,85500.0,45.1279,45.1923,45.0876,45.0957,85500.0
2014-12-10 12:00:00,56.04,56.12,55.89,55.89,142100.0,45.1037,45.1681,44.983,44.983,142100.0
2014-12-10 12:30:00,55.9,56.1,55.84,56.01,62500.0,44.991,45.152,44.9428,45.0796,62500.0
2014-12-10 13:00:00,56.0,56.08,55.94,56.07,61700.0,45.0715,45.1359,45.0232,45.1279,61700.0
2014-12-10 13:30:00,56.07,56.08,55.6,55.66,96100.0,45.1279,45.1359,44.7496,44.7979,96100.0
2014-12-10 14:00:00,55.63,55.77,55.54,55.71,133800.0,44.7737,44.8864,44.7013,44.8381,133800.0
2014-12-10 14:30:00,55.71,55.72,55.45,55.45,141800.0,44.8381,44.8462,44.6289,44.6289,141800.0
2014-12-10 15:00:00,55.45,55.73,55.42,55.72,147200.0,44.6289,44.8542,44.6047,44.8462,147200.0
2014-12-10 15:30:00,55.71,55.75,55.56,55.63,517500.0,44.8381,44.8703,44.7174,44.7737,517500.0
2014-12-11 09:30:00,56.16,57.99,55.62,56.2,123900.0,45.2003,46.6732,44.7657,45.2325,123900.0
2014-12-11 10:00:00,56.18,56.4,56.03,56.39,118200.0,45.2164,45.3935,45.0957,45.3854,118200.0
2014-12-11 10:30:00,56.4,56.48,56.18,56.22,100500.0,45.3935,45.4579,45.2164,45.2486,100500.0
2014-12-11 11:00:00,56.21,56.37,56.09,56.23,80300.0,45.2405,45.3693,45.144,45.2566,80300.0
2014-12-11 11:30:00,56.24,56.34,56.21,56.29,65800.0,45.2647,45.3452,45.2405,45.3049,65800.0
2014-12-11 12:00:00,56.3,56.46,56.27,56.27,107500.0,45.313,45.4418,45.2888,45.2888,107500.0
2014-12-11 12:30:00,56.27,56.36,56.22,56.26,39200.0,45.2888,45.3613,45.2486,45.2808,39200.0
2014-12-11 13:00:00,56.26,56.37,56.22,56.34,190400.0,45.2808,45.3693,45.2486,45.3452,190400.0
2014-12-11 13:30:00,56.34,56.49,56.21,56.25,68000.0,45.3452,45.4659,45.2405,45.2727,68000.0
2014-12-11 14:00:00,56.25,56.41,56.24,56.27,100000.0,45.2727,45.4015,45.2647,45.2888,100000.0
2014-12-11 14:30:00,56.28,56.37,56.23,56.32,309700.0,45.2969,45.3693,45.2566,45.3291,309700.0
2014-12-11 15:00:00,56.32,56.51,56.3,56.39,135200.0,45.3291,45.482,45.313,45.3854,135200.0
2014-12-11 15:30:00,56.39,56.47,56.12,56.25,632100.0,45.3854,45.4498,45.1681,45.2727,632100.0
2014-12-12 09:30:00,55.52,56.38,55.43,56.16,162200.0,44.6852,45.3774,44.6128,45.2003,162200.0
2014-12-12 10:00:00,56.17,56.24,56.01,56.1,61400.0,45.2084,45.2647,45.0796,45.152,61400.0
2014-12-12 10:30:00,56.09,56.25,55.89,55.92,96300.0,45.144,45.2727,44.983,45.0071,96300.0
2014-12-12 11:00:00,55.93,56.05,55.71,56.0,134100.0,45.0152,45.1118,44.8381,45.0715,134100.0
2014-12-12 11:30:00,55.99,56.09,55.88,55.94,101100.0,45.0635,45.144,44.9749,45.0232,101100.0
2014-12-12 12:00:00,55.95,56.02,55.91,56.01,100300.0,45.0313,45.0876,44.9991,45.0796,100300.0
2014-12-12 12:30:00,56.0,56.02,55.8,55.82,73600.0,45.0715,45.0876,44.9106,44.9267,73600.0
2014-12-12 13:00:00,55.83,56.17,55.79,56.14,61900.0,44.9347,45.2084,44.9025,45.1842,61900.0
2014-12-12 13:30:00,56.16,56.28,56.06,56.26,41100.0,45.2003,45.2969,45.1198,45.2808,41100.0
2014-12-12 14:00:00,56.26,56.39,56.21,56.26,102700.0,45.2808,45.3854,45.2405,45.2808,102700.0
2014-12-12 14:30:00,56.25,56.26,56.07,56.24,876100.0,45.2727,45.2808,45.1279,45.2647,876100.0
2014-12-12 15:00:00,56.23,56.28,56.17,56.19,103300.0,45.2566,45.2969,45.2084,45.2245,103300.0
2014-12-12 15:30:00,56.18,56.22,55.91,55.91,777400.0,45.2164,45.2486,44.9991,44.9991,777400.0
2014-12-15 09:30:00,56.01,56.81,55.99,56.08,195300.0,45.0796,45.7235,45.0635,45.1359,195300.0
2014-12-15 10:00:00,56.08,56.12,55.82,55.93,73100.0,45.1359,45.1681,44.9267,45.0152,73100.0
2014-12-15 10:30:00,55.93,55.96,55.46,55.66,115400.0,45.0152,45.0393,44.6369,44.7979,115400.0
2014-12-15 11:00:00,55.63,55.65,55.37,55.51,137400.0,44.7737,44.7898,44.5645,44.6772,137400.0
2014-12-15 11:30:00,55.51,55.61,55.31,55.42,83200.0,44.6772,44.7576,44.5162,44.6047,83200.0
2014-12-15 12:00:00,55.44,55.76,55.42,55.72,58900.0,44.6208,44.8784,44.6047,44.8462,58900.0
2014-12-15 12:30:00,55.73,55.8,55.53,55.76,56200.0,44.8542,44.9106,44.6933,44.8784,56200.0
2014-12-15 13:00:00,55.77,55.83,55.54,55.54,50600.0,44.8864,44.9347,44.7013,44.7013,50600.0
2014-12-15 13:30:00,55.53,55.63,55.42,55.49,55300.0,44.6933,44.7737,44.6047,44.6611,55300.0
2014-12-15 14:00:00,55.5,55.74,55.4,55.74,99400.0,44.6691,44.8623,44.5886,44.8623,99400.0
2014-12-15 14:30:00,55.73,55.81,55.51,55.58,106300.0,44.8542,44.9186,44.6772,44.7335,106300.0
2014-12-15 15:00:00,55.57,55.71,55.57,55.59,121300.0,44.7254,44.8381,44.7254,44.7415,121300.0
2014-12-15 15:30:00,55.58,55.66,55.38,55.41,357700.0,44.7335,44.7979,44.5725,44.5967,357700.0
2014-12-16 09:30:00,55.55,55.7,55.26,55.43,202700.0,44.7093,44.8301,44.4759,44.6128,202700.0
2014-12-16 10:00:00,55.46,55.55,55.15,55.44,158200.0,44.6369,44.7093,44.3874,44.6208,158200.0
2014-12-16 10:30:00,55.45,55.51,55.15,55.48,110900.0,44.6289,44.6772,44.3874,44.653,110900.0
2014-12-16 11:00:00,55.48,55.87,55.36,55.77,76700.0,44.653,44.9669,44.5564,44.8864,76700.0
2014-12-16 11:30:00,55.8,56.03,55.73,55.84,136200.0,44.9106,45.0957,44.8542,44.9428,136200.0
2014-12-16 12:00:00,55.87,55.94,55.7,55.76,63900.0,44.9669,45.0232,44.8301,44.8784,63900.0
2014-12-16 12:30:00,55.76,55.87,55.61,55.71,104200.0,44.8784,44.9669,44.7576,44.8381,104200.0
2014-12-16 13:00:00,55.71,55.77,55.14,55.17,85100.0,44.8381,44.8864,44.3794,44.4035,85100.0
2014-12-16 13:30:00,55.17,55.38,55.08,55.29,226400.0,44.4035,44.5725,44.3311,44.5001,226400.0
2014-12-16 14:00:00,55.31,55.43,55.24,55.39,96400.0,44.5162,44.6128,44.4598,44.5806,96400.0
2014-12-16 14:30:00,55.4,55.47,55.11,55.2,117700.0,44.5886,44.645,44.3552,44.4277,117700.0
2014-12-16 15:00:00,55.2,55.3,55.05,55.05,177100.0,44.4277,44.5081,44.3069,44.3069,177100.0
2014-12-16 15:30:00,55.04,55.14,54.73,54.77,476800.0,44.2989,44.3794,44.0494,44.0816,476800.0
2014-12-17 09:30:00,54.85,54.97,54.22,54.7,147600.0,44.146,44.2425,43.6389,44.0252,147600.0
2014-12-17 10:00:00,54.73,54.76,54.36,54.5,110700.0,44.0494,44.0735,43.7516,43.8643,110700.0
2014-12-17 10:30:00,54.51,54.7,54.4,54.55,66800.0,43.8723,44.0252,43.7838,43.9045,66800.0
2014-12-17 11:00:00,54.57,54.87,54.52,54.84,105700.0,43.9206,44.1621,43.8804,44.1379,105700.0
2014-12-17 11:30:00,54.84,55.05,54.76,55.0,81100.0,44.1379,44.3069,44.0735,44.2667,81100.0
2014-12-17 12:00:00,55.01,55.03,54.89,54.94,123800.0,44.2747,44.2908,44.1781,44.2184,123800.0
2014-12-17 12:30:00,54.94,55.04,54.86,54.92,125800.0,44.2184,44.2989,44.154,44.2023,125800.0
2014-12-17 13:00:00,54.92,55.1,54.92,55.09,69500.0,44.2023,44.3472,44.2023,44.3391,69500.0
2014-12-17 13:30:00,55.1,55.24,55.03,55.24,113200.0,44.3472,44.4598,44.2908,44.4598,113200.0
2014-12-17 14:00:00,55.25,55.83,55.16,55.78,185100.0,44.4679,44.9347,44.3955,44.8945,185100.0
2014-12-17 14:30:00,55.76,55.88,55.54,55.62,161700.0,44.8784,44.9749,44.7013,44.7657,161700.0
2014-12-17 15:00:00,55.6,55.98,55.42,55.98,134000.0,44.7496,45.0554,44.6047,45.0554,134000.0
2014-12-17 15:30:00,55.96,56.09,55.84,55.98,340700.0,45.0393,45.144,44.9428,45.0554,340700.0
2014-12-18 09:30:00,56.82,56.82,56.02,56.26,84800.0,45.7315,45.7315,45.0876,45.2808,84800.0
2014-12-18 10:00:00,56.23,56.56,56.17,56.52,65000.0,45.2566,45.5222,45.2084,45.4901,65000.0
2014-12-18 10:30:00,56.53,56.61,56.42,56.6,76000.0,45.4981,45.5625,45.4096,45.5544,76000.0
2014-12-18 11:00:00,56.59,56.67,56.4,56.62,103900.0,45.5464,45.6108,45.3935,45.5705,103900.0
2014-12-18 11:30:00,56.62,56.8,56.52,56.8,60600.0,45.5705,45.7154,45.4901,45.7154,60600.0
2014-12-18 12:00:00,56.79,56.92,56.75,56.86,104000.0,45.7074,45.812,45.6752,45.7637,104000.0
2014-12-18 12:30:00,56.86,56.91,56.77,56.82,88400.0,45.7637,45.8039,45.6913,45.7315,88400.0
2014-12-18 13:00:00,56.82,56.91,56.81,56.87,82800.0,45.7315,45.8039,45.7235,45.7717,82800.0
2014-12-18 13:30:00,56.86,56.9,56.74,56.81,125200.0,45.7637,45.7959,45.6671,45.7235,125200.0
2014-12-18 14:00:00,56.8,56.92,56.71,56.8,131600.0,45.7154,45.812,45.643,45.7154,131600.0
2014-12-18 14:30:00,56.8,56.81,56.53,56.67,108400.0,45.7154,45.7235,45.4981,45.6108,108400.0
2014-12-18 15:00:00,56.67,56.85,56.65,56.79,115400.0,45.6108,45.7557,45.5947,45.7074,115400.0
2014-12-18 15:30:00,56.77,57.06,56.76,57.06,442000.0,45.6913,45.9247,45.6832,45.9247,442000.0
2014-12-19 09:30:00,57.38,57.38,56.5,56.71,803800.0,46.1822,46.1822,45.474,45.643,803800.0
2014-12-19 10:00:00,56.74,56.98,56.71,56.96,74900.0,45.6671,45.8603,45.643,45.8442,74900.0
2014-12-19 10:30:00,56.92,56.94,56.75,56.79,106100.0,45.812,45.8281,45.6752,45.7074,106100.0
2014-12-19 11:00:00,56.78,56.83,56.65,56.78,117800.0,45.6993,45.7396,45.5947,45.6993,117800.0
2014-12-19 11:30:00,56.78,56.8,56.65,56.65,70500.0,45.6993,45.7154,45.5947,45.5947,70500.0
2014-12-19 12:00:00,56.66,56.69,56.58,56.6,38000.0,45.6027,45.6269,45.5383,45.5544,38000.0
2014-12-19 12:30:00,56.6,56.61,56.52,56.56,56000.0,45.5544,45.5625,45.4901,45.5222,56000.0
2014-12-19 13:00:00,56.56,56.58,56.43,56.46,56100.0,45.5222,45.5383,45.4176,45.4418,56100.0
2014-12-19 13:30:00,56.46,56.53,56.42,56.5,66200.0,45.4418,45.4981,45.4096,45.474,66200.0
2014-12-19 14:00:00,56.49,56.55,56.47,56.5,95000.0,45.4659,45.5142,45.4498,45.474,95000.0
2014-12-19 14:30:00,56.5,56.82,56.48,56.77,97400.0,45.474,45.7315,45.4579,45.6913,97400.0
2014-12-19 15:00:00,56.77,56.9,56.7,56.9,108800.0,45.6913,45.7959,45.6349,45.7959,108800.0
2014-12-19 15:30:00,56.89,56.98,56.75,56.75,255500.0,45.7878,45.8603,45.6752,45.6752,255500.0
2014-12-22 09:30:00,56.88,57.2,56.77,57.13,60500.0,45.7798,46.0373,45.6913,45.981,60500.0
2014-12-22 10:00:00,57.12,57.12,56.93,56.98,96600.0,45.973,45.973,45.82,45.8603,96600.0
2014-12-22 10:30:00,56.98,57.25,56.96,57.23,43300.0,45.8603,46.0776,45.8442,46.0615,43300.0
2014-12-22 11:00:00,57.23,57.24,57.0,57.2,37200.0,46.0615,46.0695,45.8764,46.0373,37200.0
2014-12-22 11:30:00,57.21,57.24,57.11,57.12,27400.0,46.0454,46.0695,45.9649,45.973,27400.0
2014-12-22 12:00:00,57.12,57.23,57.08,57.21,30500.0,45.973,46.0615,45.9408,46.0454,30500.0
2014-12-22 12:30:00,57.21,57.3,57.15,57.28,29400.0,46.0454,46.1178,45.9971,46.1017,29400.0
2014-12-22 13:00:00,57.3,57.48,57.28,57.47,53900.0,46.1178,46.2627,46.1017,46.2547,53900.0
2014-12-22 13:30:00,57.48,57.5,57.39,57.42,79900.0,46.2627,46.2788,46.1903,46.2144,79900.0
2014-12-22 14:00:00,57.41,57.5,57.39,57.42,52500.0,46.2064,46.2788,46.1903,46.2144,52500.0
2014-12-22 14:30:00,57.42,57.43,57.29,57.29,68800.0,46.2144,46.2225,46.1098,46.1098,68800.0
2014-12-22 15:00:00,57.3,57.46,57.29,57.46,54900.0,46.1178,46.2466,46.1098,46.2466,54900.0
2014-12-22 15:30:00,57.45,57.5,57.4,57.5,121000.0,46.2386,46.2788,46.1983,46.2788,121000.0
2014-12-23 09:30:00,57.5,57.89,57.49,57.75,160800.0,46.2788,46.5927,46.2708,46.48,160800.0
2014-12-23 10:00:00,57.73,57.76,57.51,57.59,183400.0,46.4639,46.4881,46.2869,46.3512,183400.0
2014-12-23 10:30:00,57.59,57.59,57.13,57.25,415500.0,46.3512,46.3512,45.981,46.0776,415500.0
2014-12-23 11:00:00,57.24,57.24,56.95,56.98,281100.0,46.0695,46.0695,45.8361,45.8603,281100.0
2014-12-23 11:30:00,56.98,57.01,56.85,56.98,193600.0,45.8603,45.8844,45.7557,45.8603,193600.0
2014-12-23 12:00:00,56.98,57.06,56.88,57.01,108000.0,45.8603,45.9247,45.7798,45.8844,108000.0
2014-12-23 12:30:00,57.01,57.01,56.86,56.86,97300.0,45.8844,45.8844,45.7637,45.7637,97300.0
2014-12-23 13:00:00,56.87,56.87,56.73,56.75,106900.0,45.7717,45.7717,45.6591,45.6752,106900.0
2014-12-23 13:30:00,56.76,56.9,56.66,56.87,101000.0,45.6832,45.7959,45.6027,45.7717,101000.0
2014-12-23 14:00:00,56.87,56.88,56.68,56.69,106400.0,45.7717,45.7798,45.6188,45.6269,106400.0
2014-12-23 14:30:00,56.7,56.7,56.51,56.57,257400.0,45.6349,45.6349,45.482,45.5303,257400.0
2014-12-23 15:00:00,56.57,56.79,56.55,56.64,212500.0,45.5303,45.7074,45.5142,45.5866,212500.0
2014-12-23 15:30:00,56.64,56.69,56.55,56.66,395300.0,45.5866,45.6269,45.5142,45.6027,395300.0
2014-12-24 09:30:00,56.9,56.98,56.56,56.64,119200.0,45.7959,45.8603,45.5222,45.5866,119200.0
2014-12-24 10:00:00,56.62,56.88,56.62,56.71,146400.0,45.5705,45.7798,45.5705,45.643,146400.0
2014-12-24 10:30:00,56.71,56.76,56.67,56.73,177800.0,45.643,45.6832,45.6108,45.6591,177800.0
2014-12-24 11:00:00,56.73,56.86,56.73,56.8,165600.0,45.6591,45.7637,45.6591,45.7154,165600.0
2014-12-24 11:30:00,56.81,56.86,56.75,56.8,152000.0,45.7235,45.7637,45.6752,45.7154,152000.0
2014-12-24 12:00:00,56.81,56.84,56.74,56.74,110800.0,45.7235,45.7476,45.6671,45.6671,110800.0
2014-12-24 12:30:00,56.75,56.82,56.67,56.71,164700.0,45.6752,45.7315,45.6108,45.643,164700.0
2014-12-26 09:30:00,56.8,56.98,56.49,56.6,93400.0,45.7154,45.8603,45.4659,45.5544,93400.0
2014-12-26 10:00:00,56.59,56.69,56.43,56.45,138800.0,45.5464,45.6269,45.4176,45.4337,138800.0
2014-12-26 10:30:00,56.45,56.49,56.34,56.39,64800.0,45.4337,45.4659,45.3452,45.3854,64800.0
2014-12-26 11:00:00,56.39,56.48,56.36,56.45,50200.0,45.3854,45.4579,45.3613,45.4337,50200.0
2014-12-26 11:30:00,56.45,56.51,56.39,56.42,79400.0,45.4337,45.482,45.3854,45.4096,79400.0
2014-12-26 12:00:00,56.43,56.47,56.32,56.35,59200.0,45.4176,45.4498,45.3291,45.3532,59200.0
2014-12-26 12:30:00,56.34,56.49,56.33,56.45,41000.0,45.3452,45.4659,45.3371,45.4337,41000.0
2014-12-26 13:00:00,56.46,56.52,56.37,56.43,49400.0,45.4418,45.4901,45.3693,45.4176,49400.0
2014-12-26 13:30:00,56.43,56.45,56.26,56.27,76000.0,45.4176,45.4337,45.2808,45.2888,76000.0
2014-12-26 14:00:00,56.27,56.34,56.19,56.23,148400.0,45.2888,45.3452,45.2245,45.2566,148400.0
2014-12-26 14:30:00,56.23,56.31,56.22,56.27,74100.0,45.2566,45.321,45.2486,45.2888,74100.0
2014-12-26 15:00:00,56.27,56.37,56.26,56.37,86700.0,45.2888,45.3693,45.2808,45.3693,86700.0
2014-12-26 15:30:00,56.37,56.37,56.22,56.28,270900.0,45.3693,45.3693,45.2486,45.2969,270900.0
2014-12-29 09:30:00,56.24,56.38,55.78,55.8,191600.0,45.2647,45.3774,44.8945,44.9106,191600.0
2014-12-29 10:00:00,55.79,56.0,55.74,55.84,142600.0,44.9025,45.0715,44.8623,44.9428,142600.0
2014-12-29 10:30:00,55.84,56.01,55.82,56.0,98200.0,44.9428,45.0796,44.9267,45.0715,98200.0
2014-12-29 11:00:00,56.0,56.1,55.98,56.01,150000.0,45.0715,45.152,45.0554,45.0796,150000.0
2014-12-29 11:30:00,56.01,56.01,55.96,55.98,118400.0,45.0796,45.0796,45.0393,45.0554,118400.0
2014-12-29 12:00:00,55.99,56.16,55.94,56.06,98600.0,45.0635,45.2003,45.0232,45.1198,98600.0
2014-12-29 12:30:00,56.07,56.13,56.06,56.11,48900.0,45.1279,45.1762,45.1198,45.1601,48900.0
2014-12-29 13:00:00,56.12,56.14,56.1,56.1,44500.0,45.1681,45.1842,45.152,45.152,44500.0
2014-12-29 13:30:00,56.09,56.11,56.04,56.1,43500.0,45.144,45.1601,45.1037,45.152,43500.0
2014-12-29 14:00:00,56.1,56.11,56.03,56.05,64300.0,45.152,45.1601,45.0957,45.1118,64300.0
2014-12-29 14:30:00,56.05,56.1,56.04,56.09,54400.0,45.1118,45.152,45.1037,45.144,54400.0
2014-12-29 15:00:00,56.09,56.1,56.03,56.04,107100.0,45.144,45.152,45.0957,45.1037,107100.0
2014-12-29 15:30:00,56.04,56.11,55.99,56.07,335400.0,45.1037,45.1601,45.0635,45.1279,335400.0
2014-12-30 09:30:00,55.84,56.09,55.57,55.59,98600.0,44.9428,45.144,44.7254,44.7415,98600.0
2014-12-30 10:00:00,55.56,55.71,55.42,55.5,150900.0,44.7174,44.8381,44.6047,44.6691,150900.0
2014-12-30 10:30:00,55.5,55.58,55.32,55.49,163600.0,44.6691,44.7335,44.5242,44.6611,163600.0
2014-12-30 11:00:00,55.49,55.67,55.39,55.66,76100.0,44.6611,44.8059,44.5806,44.7979,76100.0
2014-12-30 11:30:00,55.66,55.7,55.59,55.63,61000.0,44.7979,44.8301,44.7415,44.7737,61000.0
2014-12-30 12:00:00,55.62,55.66,55.57,55.62,58500.0,44.7657,44.7979,44.7254,44.7657,58500.0
2014-12-30 12:30:00,55.61,55.63,55.55,55.6,42900.0,44.7576,44.7737,44.7093,44.7496,42900.0
2014-12-30 13:00:00,55.59,55.64,55.53,55.54,75600.0,44.7415,44.7818,44.6933,44.7013,75600.0
2014-12-30 13:30:00,55.55,55.57,55.42,55.45,80000.0,44.7093,44.7254,44.6047,44.6289,80000.0
2014-12-30 14:00:00,55.45,55.45,55.34,55.43,67900.0,44.6289,44.6289,44.5403,44.6128,67900.0
2014-12-30 14:30:00,55.43,55.61,55.43,55.5,86000.0,44.6128,44.7576,44.6128,44.6691,86000.0
2014-12-30 15:00:00,55.51,55.64,55.5,55.61,201300.0,44.6772,44.7818,44.6691,44.7576,201300.0
2014-12-30 15:30:00,55.61,55.67,55.53,55.56,238000.0,44.7576,44.8059,44.6933,44.7174,238000.0
2014-12-31 09:30:00,55.94,56.41,55.56,56.05,150900.0,45.0232,45.4015,44.7174,45.1118,150900.0
2014-12-31 10:00:00,56.06,56.14,55.94,56.09,100800.0,45.1198,45.1842,45.0232,45.144,100800.0
2014-12-31 10:30:00,56.08,56.25,56.07,56.2,83700.0,45.1359,45.2727,45.1279,45.2325,83700.0
2014-12-31 11:00:00,56.2,56.21,56.01,56.11,44500.0,45.2325,45.2405,45.0796,45.1601,44500.0
2014-12-31 11:30:00,56.11,56.23,56.07,56.21,110200.0,45.1601,45.2566,45.1279,45.2405,110200.0
2014-12-31 12:00:00,56.22,56.22,55.95,55.99,101700.0,45.2486,45.2486,45.0313,45.0635,101700.0
2014-12-31 12:30:00,55.99,56.03,55.92,55.92,28700.0,45.0635,45.0957,45.0071,45.0071,28700.0
2014-12-31 13:00:00,55.92,56.0,55.88,55.97,35000.0,45.0071,45.0715,44.9749,45.0474,35000.0
2014-12-31 13:30:00,55.98,56.04,55.96,56.02,48600.0,45.0554,45.1037,45.0393,45.0876,48600.0
2014-12-31 14:00:00,56.02,56.06,55.95,56.04,192000.0,45.0876,45.1198,45.0313,45.1037,192000.0
2014-12-31 14:30:00,56.03,56.07,55.78,55.81,103600.0,45.0957,45.1279,44.8945,44.9186,103600.0
2014-12-31 15:00:00,55.81,55.83,55.67,55.79,106600.0,44.9186,44.9347,44.8059,44.9025,106600.0
2014-12-31 15:30:00,55.8,55.82,55.48,55.53,253500.0,44.9106,44.9267,44.653,44.6933,253500.0
2015-01-02 09:30:00,55.68,56.25,55.68,55.93,186400.0,44.814,45.2727,44.814,45.0152,186400.0
2015-01-02 10:00:00,55.92,55.94,55.56,55.61,70700.0,45.0071,45.0232,44.7174,44.7576,70700.0
2015-01-02 10:30:00,55.6,55.6,55.25,55.29,64800.0,44.7496,44.7496,44.4679,44.5001,64800.0
2015-01-02 11:00:00,55.26,55.26,54.97,55.05,98100.0,44.4759,44.4759,44.2425,44.3069,98100.0
2015-01-02 11:30:00,55.06,55.16,54.97,55.14,64400.0,44.315,44.3955,44.2425,44.3794,64400.0
2015-01-02 12:00:00,55.15,55.26,55.12,55.16,43200.0,44.3874,44.4759,44.3633,44.3955,43200.0
2015-01-02 12:30:00,55.15,55.24,55.06,55.06,41800.0,44.3874,44.4598,44.315,44.315,41800.0
2015-01-02 13:00:00,55.07,55.22,55.06,55.11,34600.0,44.323,44.4437,44.315,44.3552,34600.0
2015-01-02 13:30:00,55.1,55.3,55.02,55.24,52800.0,44.3472,44.5081,44.2828,44.4598,52800.0
2015-01-02 14:00:00,55.24,55.53,55.24,55.46,77600.0,44.4598,44.6933,44.4598,44.6369,77600.0
2015-01-02 14:30:00,55.44,55.67,55.44,55.58,66000.0,44.6208,44.8059,44.6208,44.7335,66000.0
2015-01-02 15:00:00,55.58,55.66,55.49,55.63,62000.0,44.7335,44.7979,44.6611,44.7737,62000.0
2015-01-02 15:30:00,55.62,55.73,55.51,55.53,170200.0,44.7657,44.8542,44.6772,44.6933,170200.0
2015-01-05 09:30:00,55.4,55.45,54.79,55.14,94600.0,44.5886,44.6289,44.0977,44.3794,94600.0
2015-01-05 10:00:00,55.12,55.3,54.98,55.08,70100.0,44.3633,44.5081,44.2506,44.3311,70100.0
2015-01-05 10:30:00,55.09,55.2,54.96,55.08,52000.0,44.3391,44.4277,44.2345,44.3311,52000.0
2015-01-05 11:00:00,55.07,55.12,54.82,54.97,85800.0,44.323,44.3633,44.1218,44.2425,85800.0
2015-01-05 11:30:00,54.97,55.04,54.85,54.88,44000.0,44.2425,44.2989,44.146,44.1701,44000.0
2015-01-05 12:00:00,54.89,54.96,54.72,54.72,39100.0,44.1781,44.2345,44.0413,44.0413,39100.0
2015-01-05 12:30:00,54.71,54.83,54.68,54.78,53200.0,44.0333,44.1299,44.0091,44.0896,53200.0
2015-01-05 13:00:00,54.79,54.82,54.63,54.69,56500.0,44.0977,44.1218,43.9689,44.0172,56500.0
2015-01-05 13:30:00,54.68,54.87,54.67,54.77,59100.0,44.0091,44.1621,44.0011,44.0816,59100.0
2015-01-05 14:00:00,54.78,54.86,54.72,54.77,58900.0,44.0896,44.154,44.0413,44.0816,58900.0
2015-01-05 14:30:00,54.78,54.79,54.59,54.64,58400.0,44.0896,44.0977,43.9367,43.9769,58400.0
2015-01-05 15:00:00,54.64,54.84,54.6,54.75,65800.0,43.9769,44.1379,43.9447,44.0655,65800.0
2015-01-05 15:30:00,54.75,54.76,54.5,54.52,278000.0,44.0655,44.0735,43.8643,43.8804,278000.0
2015-01-06 09:30:00,54.73,54.8,54.1,54.24,101600.0,44.0494,44.1057,43.5423,43.655,101600.0
2015-01-06 10:00:00,54.22,54.22,53.98,54.1,185900.0,43.6389,43.6389,43.4457,43.5423,185900.0
2015-01-06 10:30:00,54.11,54.15,53.95,53.99,64800.0,43.5504,43.5826,43.4216,43.4538,64800.0
2015-01-06 11:00:00,53.99,54.03,53.78,53.8,98800.0,43.4538,43.486,43.2848,43.3009,98800.0
2015-01-06 11:30:00,53.8,53.82,53.62,53.63,86900.0,43.3009,43.317,43.156,43.164,86900.0
2015-01-06 12:00:00,53.63,53.64,53.31,53.38,81800.0,43.164,43.1721,42.9065,42.9628,81800.0
2015-01-06 12:30:00,53.37,53.7,53.33,53.55,90600.0,42.9548,43.2204,42.9226,43.0997,90600.0
2015-01-06 13:00:00,53.54,53.58,53.21,53.33,78500.0,43.0916,43.1238,42.826,42.9226,78500.0
2015-01-06 13:30:00,53.31,53.51,53.28,53.51,62300.0,42.9065,43.0675,42.8823,43.0675,62300.0
2015-01-06 14:00:00,53.53,53.65,53.31,53.61,77300.0,43.0836,43.1801,42.9065,43.1479,77300.0
2015-01-06 14:30:00,53.62,53.78,53.51,53.69,59700.0,43.156,43.2848,43.0675,43.2123,59700.0
2015-01-06 15:00:00,53.7,53.86,53.59,53.84,88400.0,43.2204,43.3492,43.1318,43.3331,88400.0
2015-01-06 15:30:00,53.84,53.84,53.24,53.24,299300.0,43.3331,43.3331,42.8501,42.8501,299300.0
2015-01-07 09:30:00,53.49,53.57,53.03,53.42,109600.0,43.0514,43.1157,42.6811,42.995,109600.0
2015-01-07 10:00:00,53.42,53.56,53.36,53.52,106700.0,42.995,43.1077,42.9467,43.0755,106700.0
2015-01-07 10:30:00,53.55,53.72,53.39,53.44,79200.0,43.0997,43.2365,42.9709,43.0111,79200.0
2015-01-07 11:00:00,53.47,53.53,53.27,53.35,59100.0,43.0353,43.0836,42.8743,42.9387,59100.0
2015-01-07 11:30:00,53.35,53.76,53.34,53.72,86100.0,42.9387,43.2687,42.9306,43.2365,86100.0
2015-01-07 12:00:00,53.74,53.87,53.64,53.78,97500.0,43.2526,43.3572,43.1721,43.2848,97500.0
2015-01-07 12:30:00,53.79,53.92,53.75,53.87,84600.0,43.2928,43.3974,43.2606,43.3572,84600.0
2015-01-07 13:00:00,53.87,53.97,53.83,53.86,100100.0,43.3572,43.4377,43.325,43.3492,100100.0
2015-01-07 13:30:00,53.87,54.12,53.82,54.01,98900.0,43.3572,43.5584,43.317,43.4699,98900.0
2015-01-07 14:00:00,54.01,54.13,53.83,53.84,115000.0,43.4699,43.5665,43.325,43.3331,115000.0
2015-01-07 14:30:00,53.85,53.99,53.67,53.68,56300.0,43.3411,43.4538,43.1962,43.2043,56300.0
2015-01-07 15:00:00,53.7,53.89,53.67,53.76,84600.0,43.2204,43.3733,43.1962,43.2687,84600.0
2015-01-07 15:30:00,53.76,53.83,53.72,53.8,238000.0,43.2687,43.325,43.2365,43.3009,238000.0
2015-01-08 09:30:00,54.39,55.02,54.08,55.01,133200.0,43.7757,44.2828,43.5262,44.2747,133200.0
2015-01-08 10:00:00,55.03,55.12,54.86,54.98,132100.0,44.2908,44.3633,44.154,44.2506,132100.0
2015-01-08 10:30:00,54.98,55.09,54.89,55.09,109300.0,44.2506,44.3391,44.1781,44.3391,109300.0
2015-01-08 11:00:00,55.1,55.18,54.95,54.97,107900.0,44.3472,44.4116,44.2264,44.2425,107900.0
2015-01-08 11:30:00,54.96,54.99,54.84,54.84,52100.0,44.2345,44.2586,44.1379,44.1379,52100.0
2015-01-08 12:00:00,54.84,54.84,54.63,54.74,43900.0,44.1379,44.1379,43.9689,44.0574,43900.0
2015-01-08 12:30:00,54.75,54.77,54.71,54.76,71000.0,44.0655,44.0816,44.0333,44.0735,71000.0
2015-01-08 13:00:00,54.75,54.9,54.73,54.84,88700.0,44.0655,44.1862,44.0494,44.1379,88700.0
2015-01-08 13:30:00,54.85,54.93,54.69,54.74,58400.0,44.146,44.2103,44.0172,44.0574,58400.0
2015-01-08 14:00:00,54.74,54.82,54.72,54.82,56200.0,44.0574,44.1218,44.0413,44.1218,56200.0
2015-01-08 14:30:00,54.82,54.85,54.78,54.81,92400.0,44.1218,44.146,44.0896,44.1138,92400.0
2015-01-08 15:00:00,54.82,54.9,54.74,54.8,113500.0,44.1218,44.1862,44.0574,44.1057,113500.0
2015-01-08 15:30:00,54.79,54.82,54.67,54.75,241600.0,44.0977,44.1218,44.0011,44.0655,241600.0
2015-01-09 09:30:00,54.99,55.04,54.68,54.82,93900.0,44.2586,44.2989,44.0091,44.1218,93900.0
2015-01-09 10:00:00,54.8,54.89,54.53,54.57,47200.0,44.1057,44.1781,43.8884,43.9206,47200.0
2015-01-09 10:30:00,54.57,54.57,54.34,54.5,33800.0,43.9206,43.9206,43.7355,43.8643,33800.0
2015-01-09 11:00:00,54.5,54.5,54.12,54.22,51400.0,43.8643,43.8643,43.5584,43.6389,51400.0
2015-01-09 11:30:00,54.2,54.46,54.15,54.45,37100.0,43.6228,43.8321,43.5826,43.824,37100.0
2015-01-09 12:00:00,54.44,54.69,54.42,54.58,22700.0,43.816,44.0172,43.7999,43.9286,22700.0
2015-01-09 12:30:00,54.61,54.66,54.5,54.52,28600.0,43.9528,43.993,43.8643,43.8804,28600.0
2015-01-09 13:00:00,54.52,54.77,54.5,54.67,56700.0,43.8804,44.0816,43.8643,44.0011,56700.0
2015-01-09 13:30:00,54.68,54.78,54.53,54.73,51500.0,44.0091,44.0896,43.8884,44.0494,51500.0
2015-01-09 14:00:00,54.71,54.81,54.7,54.77,63200.0,44.0333,44.1138,44.0252,44.0816,63200.0
2015-01-09 14:30:00,54.77,54.93,54.66,54.92,145900.0,44.0816,44.2103,43.993,44.2023,145900.0
2015-01-09 15:00:00,54.91,55.03,54.88,54.91,152900.0,44.1942,44.2908,44.1701,44.1942,152900.0
2015-01-09 15:30:00,54.91,54.96,54.69,54.72,385800.0,44.1942,44.2345,44.0172,44.0413,385800.0
2015-01-12 09:30:00,54.62,54.75,54.02,54.04,142500.0,43.9608,44.0655,43.4779,43.494,142500.0
2015-01-12 10:00:00,54.05,54.2,53.86,54.03,66400.0,43.5021,43.6228,43.3492,43.486,66400.0
2015-01-12 10:30:00,54.05,54.49,54.0,54.49,43600.0,43.5021,43.8562,43.4618,43.8562,43600.0
2015-01-12 11:00:00,54.54,54.62,54.39,54.41,43600.0,43.8965,43.9608,43.7757,43.7918,43600.0
2015-01-12 11:30:00,54.42,54.52,54.33,54.37,71800.0,43.7999,43.8804,43.7274,43.7596,71800.0
2015-01-12 12:00:00,54.37,54.55,54.36,54.5,28900.0,43.7596,43.9045,43.7516,43.8643,28900.0
2015-01-12 12:30:00,54.49,54.52,54.29,54.32,32100.0,43.8562,43.8804,43.6952,43.7194,32100.0
2015-01-12 13:00:00,54.33,54.41,54.18,54.19,35400.0,43.7274,43.7918,43.6067,43.6148,35400.0
2015-01-12 13:30:00,54.19,54.33,54.1,54.28,43600.0,43.6148,43.7274,43.5423,43.6872,43600.0
2015-01-12 14:00:00,54.29,54.39,54.08,54.12,53700.0,43.6952,43.7757,43.5262,43.5584,53700.0
2015-01-12 14:30:00,54.12,54.26,54.12,54.24,67400.0,43.5584,43.6711,43.5584,43.655,67400.0
2015-01-12 15:00:00,54.23,54.25,54.06,54.1,96100.0,43.6469,43.663,43.5101,43.5423,96100.0
2015-01-12 15:30:00,54.1,54.25,53.97,54.16,197300.0,43.5423,43.663,43.4377,43.5906,197300.0
2015-01-13 09:30:00,54.69,55.52,54.49,55.28,544800.0,44.0172,44.6852,43.8562,44.492,544800.0
2015-01-13 10:00:00,55.3,55.36,55.07,55.09,233600.0,44.5081,44.5564,44.323,44.3391,233600.0
2015-01-13 10:30:00,55.09,55.21,54.96,55.11,90000.0,44.3391,44.4357,44.2345,44.3552,90000.0
2015-01-13 11:00:00,55.12,55.15,54.82,54.95,63900.0,44.3633,44.3874,44.1218,44.2264,63900.0
2015-01-13 11:30:00,54.95,54.96,54.65,54.67,44400.0,44.2264,44.2345,43.985,44.0011,44400.0
2015-01-13 12:00:00,54.67,54.71,54.44,54.53,75400.0,44.0011,44.0333,43.816,43.8884,75400.0
2015-01-13 12:30:00,54.53,54.53,54.24,54.36,59500.0,43.8884,43.8884,43.655,43.7516,59500.0
2015-01-13 13:00:00,54.37,54.45,53.96,54.0,58100.0,43.7596,43.824,43.4296,43.4618,58100.0
2015-01-13 13:30:00,54.0,54.0,53.37,53.64,123900.0,43.4618,43.4618,42.9548,43.1721,123900.0
2015-01-13 14:00:00,53.61,53.64,53.29,53.63,106100.0,43.1479,43.1721,42.8904,43.164,106100.0
2015-01-13 14:30:00,53.64,53.73,53.43,53.44,111600.0,43.1721,43.2445,43.0031,43.0111,111600.0
2015-01-13 15:00:00,53.44,53.61,53.27,53.39,139600.0,43.0111,43.1479,42.8743,42.9709,139600.0
2015-01-13 15:30:00,53.38,53.74,53.37,53.55,351700.0,42.9628,43.2526,42.9548,43.0997,351700.0
2015-01-14 09:30:00,53.26,54.21,53.1,54.17,276100.0,42.8662,43.6309,42.7375,43.5987,276100.0
2015-01-14 10:00:00,54.14,54.46,54.07,54.1,128800.0,43.5745,43.8321,43.5182,43.5423,128800.0
2015-01-14 10:30:00,54.09,54.11,53.76,53.79,125800.0,43.5343,43.5504,43.2687,43.2928,125800.0
2015-01-14 11:00:00,53.8,53.81,53.31,53.33,104800.0,43.3009,43.3089,42.9065,42.9226,104800.0
2015-01-14 11:30:00,53.33,53.7,53.29,53.43,141300.0,42.9226,43.2204,42.8904,43.0031,141300.0
2015-01-14 12:00:00,53.42,53.55,53.31,53.37,74500.0,42.995,43.0997,42.9065,42.9548,74500.0
2015-01-14 12:30:00,53.38,53.54,53.36,53.49,41000.0,42.9628,43.0916,42.9467,43.0514,41000.0
2015-01-14 13:00:00,53.53,53.61,53.26,53.27,61600.0,43.0836,43.1479,42.8662,42.8743,61600.0
2015-01-14 13:30:00,53.27,53.31,52.93,53.01,128400.0,42.8743,42.9065,42.6006,42.665,128400.0
2015-01-14 14:00:00,52.98,53.24,52.93,53.2,83600.0,42.6409,42.8501,42.6006,42.818,83600.0
2015-01-14 14:30:00,53.21,53.36,53.16,53.17,105300.0,42.826,42.9467,42.7858,42.7938,105300.0
2015-01-14 15:00:00,53.18,53.53,53.12,53.48,178300.0,42.8019,43.0836,42.7536,43.0433,178300.0
2015-01-14 15:30:00,53.48,53.55,53.22,53.49,442900.0,43.0433,43.0997,42.8341,43.0514,442900.0
2015-01-15 09:30:00,53.7,54.2,53.19,53.33,106000.0,43.2204,43.6228,42.8099,42.9226,106000.0
2015-01-15 10:00:00,53.31,53.61,53.13,53.59,176700.0,42.9065,43.1479,42.7616,43.1318,176700.0
2015-01-15 10:30:00,53.6,53.74,53.36,53.36,103400.0,43.1399,43.2526,42.9467,42.9467,103400.0
2015-01-15 11:00:00,53.38,53.42,53.18,53.24,91400.0,42.9628,42.995,42.8019,42.8501,91400.0
2015-01-15 11:30:00,53.23,53.4,53.04,53.37,137300.0,42.8421,42.9789,42.6892,42.9548,137300.0
2015-01-15 12:00:00,53.38,53.48,53.27,53.37,78600.0,42.9628,43.0433,42.8743,42.9548,78600.0
2015-01-15 12:30:00,53.35,53.35,52.96,53.07,159200.0,42.9387,42.9387,42.6248,42.7133,159200.0
2015-01-15 13:00:00,53.06,53.3,53.02,53.05,69000.0,42.7053,42.8984,42.6731,42.6972,69000.0
2015-01-15 13:30:00,53.05,53.08,52.8,52.81,74600.0,42.6972,42.7214,42.496,42.5041,74600.0
2015-01-15 14:00:00,52.83,53.04,52.79,52.82,99300.0,42.5202,42.6892,42.488,42.5121,99300.0
2015-01-15 14:30:00,52.8,53.11,52.79,53.06,148000.0,42.496,42.7455,42.488,42.7053,148000.0
2015-01-15 15:00:00,53.05,53.17,52.89,53.01,114900.0,42.6972,42.7938,42.5685,42.665,114900.0
2015-01-15 15:30:00,53.01,53.1,52.67,52.72,319900.0,42.665,42.7375,42.3914,42.4316,319900.0
2015-01-16 09:30:00,52.46,53.21,52.21,52.49,243400.0,42.2224,42.826,42.0212,42.2465,243400.0
2015-01-16 10:00:00,52.5,52.71,52.33,52.59,103800.0,42.2546,42.4236,42.1177,42.327,103800.0
2015-01-16 10:30:00,52.6,52.95,52.48,52.84,95900.0,42.335,42.6167,42.2385,42.5282,95900.0
2015-01-16 11:00:00,52.83,52.92,52.72,52.74,78300.0,42.5202,42.5926,42.4316,42.4477,78300.0
2015-01-16 11:30:00,52.75,52.95,52.74,52.87,70400.0,42.4558,42.6167,42.4477,42.5524,70400.0
2015-01-16 12:00:00,52.87,52.94,52.83,52.89,54600.0,42.5524,42.6087,42.5202,42.5685,54600.0
2015-01-16 12:30:00,52.89,53.23,52.87,53.19,91400.0,42.5685,42.8421,42.5524,42.8099,91400.0
2015-01-16 13:00:00,53.19,53.39,53.17,53.3,110800.0,42.8099,42.9709,42.7938,42.8984,110800.0
2015-01-16 13:30:00,53.3,53.49,53.26,53.42,96800.0,42.8984,43.0514,42.8662,42.995,96800.0
2015-01-16 14:00:00,53.43,53.46,53.35,53.41,96800.0,43.0031,43.0272,42.9387,42.987,96800.0
2015-01-16 14:30:00,53.41,53.45,53.29,53.45,148800.0,42.987,43.0192,42.8904,43.0192,148800.0
2015-01-16 15:00:00,53.45,53.54,53.38,53.5,156500.0,43.0192,43.0916,42.9628,43.0594,156500.0
2015-01-16 15:30:00,53.51,53.76,53.45,53.68,347500.0,43.0675,43.2687,43.0192,43.2043,347500.0
2015-01-20 09:30:00,54.19,54.4,53.95,54.01,147000.0,43.6148,43.7838,43.4216,43.4699,147000.0
2015-01-20 10:00:00,53.98,54.18,53.92,54.11,73500.0,43.4457,43.6067,43.3974,43.5504,73500.0
2015-01-20 10:30:00,54.12,54.13,53.73,53.89,43500.0,43.5584,43.5665,43.2445,43.3733,43500.0
2015-01-20 11:00:00,53.85,54.01,53.79,53.92,73700.0,43.3411,43.4699,43.2928,43.3974,73700.0
2015-01-20 11:30:00,53.9,53.97,53.67,53.85,51000.0,43.3813,43.4377,43.1962,43.3411,51000.0
2015-01-20 12:00:00,53.86,54.02,53.82,53.98,56600.0,43.3492,43.4779,43.317,43.4457,56600.0
2015-01-20 12:30:00,53.99,54.08,53.88,54.0,35700.0,43.4538,43.5262,43.3653,43.4618,35700.0
2015-01-20 13:00:00,53.98,54.1,53.84,54.08,160500.0,43.4457,43.5423,43.3331,43.5262,160500.0
2015-01-20 13:30:00,54.08,54.1,53.98,54.05,50200.0,43.5262,43.5423,43.4457,43.5021,50200.0
2015-01-20 14:00:00,54.06,54.33,54.03,54.26,132600.0,43.5101,43.7274,43.486,43.6711,132600.0
2015-01-20 14:30:00,54.26,54.67,54.26,54.65,122500.0,43.6711,44.0011,43.6711,43.985,122500.0
2015-01-20 15:00:00,54.66,54.69,54.57,54.57,113400.0,43.993,44.0172,43.9206,43.9206,113400.0
2015-01-20 15:30:00,54.58,54.59,54.37,54.39,232500.0,43.9286,43.9367,43.7596,43.7757,232500.0
2015-01-21 09:30:00,54.24,54.87,53.81,54.5,197900.0,43.655,44.1621,43.3089,43.8643,197900.0
2015-01-21 10:00:00,54.5,54.7,54.34,54.68,136300.0,43.8643,44.0252,43.7355,44.0091,136300.0
2015-01-21 10:30:00,54.69,54.78,54.53,54.74,249900.0,44.0172,44.0896,43.8884,44.0574,249900.0
2015-01-21 11:00:00,54.75,54.83,54.66,54.76,121700.0,44.0655,44.1299,43.993,44.0735,121700.0
2015-01-21 11:30:00,54.76,54.77,54.66,54.73,68500.0,44.0735,44.0816,43.993,44.0494,68500.0
2015-01-21 12:00:00,54.72,54.76,54.67,54.71,59700.0,44.0413,44.0735,44.0011,44.0333,59700.0
2015-01-21 12:30:00,54.72,54.75,54.51,54.55,81200.0,44.0413,44.0655,43.8723,43.9045,81200.0
2015-01-21 13:00:00,54.54,54.65,54.5,54.51,45600.0,43.8965,43.985,43.8643,43.8723,45600.0
2015-01-21 13:30:00,54.5,54.5,54.28,54.3,52100.0,43.8643,43.8643,43.6872,43.7033,52100.0
2015-01-21 14:00:00,54.29,54.44,54.24,54.37,72600.0,43.6952,43.816,43.655,43.7596,72600.0
2015-01-21 14:30:00,54.36,54.6,54.3,54.57,46900.0,43.7516,43.9447,43.7033,43.9206,46900.0
2015-01-21 15:00:00,54.56,54.6,54.36,54.53,70000.0,43.9125,43.9447,43.7516,43.8884,70000.0
2015-01-21 15:30:00,54.52,54.61,54.49,54.57,142000.0,43.8804,43.9528,43.8562,43.9206,142000.0
2015-01-22 09:30:00,54.71,54.71,53.22,53.37,325500.0,44.0333,44.0333,42.8341,42.9548,325500.0
2015-01-22 10:00:00,53.36,53.86,53.35,53.7,133900.0,42.9467,43.3492,42.9387,43.2204,133900.0
2015-01-22 10:30:00,53.71,54.16,53.7,54.12,82000.0,43.2284,43.5906,43.2204,43.5584,82000.0
2015-01-22 11:00:00,54.13,54.24,54.05,54.23,121700.0,43.5665,43.655,43.5021,43.6469,121700.0
2015-01-22 11:30:00,54.22,54.33,54.11,54.18,116200.0,43.6389,43.7274,43.5504,43.6067,116200.0
2015-01-22 12:00:00,54.19,54.19,54.06,54.18,38900.0,43.6148,43.6148,43.5101,43.6067,38900.0
2015-01-22 12:30:00,54.19,54.19,53.96,53.99,55300.0,43.6148,43.6148,43.4296,43.4538,55300.0
2015-01-22 13:00:00,54.0,54.06,53.8,53.83,173700.0,43.4618,43.5101,43.3009,43.325,173700.0
2015-01-22 13:30:00,53.83,53.95,53.8,53.94,145900.0,43.325,43.4216,43.3009,43.4135,145900.0
2015-01-22 14:00:00,53.94,54.17,53.87,54.17,198600.0,43.4135,43.5987,43.3572,43.5987,198600.0
2015-01-22 14:30:00,54.18,54.62,54.18,54.6,169300.0,43.6067,43.9608,43.6067,43.9447,169300.0
2015-01-22 15:00:00,54.61,54.76,54.57,54.65,261300.0,43.9528,44.0735,43.9206,43.985,261300.0
2015-01-22 15:30:00,54.65,54.75,54.57,54.75,407900.0,43.985,44.0655,43.9206,44.0655,407900.0
2015-01-23 09:30:00,54.88,54.96,54.51,54.84,433500.0,44.1701,44.2345,43.8723,44.1379,433500.0
2015-01-23 10:00:00,54.8,54.96,54.58,54.58,163400.0,44.1057,44.2345,43.9286,43.9286,163400.0
2015-01-23 10:30:00,54.58,54.61,54.28,54.38,219300.0,43.9286,43.9528,43.6872,43.7677,219300.0
2015-01-23 11:00:00,54.39,54.54,54.38,54.48,81700.0,43.7757,43.8965,43.7677,43.8482,81700.0
2015-01-23 11:30:00,54.47,54.5,54.27,54.31,65900.0,43.8401,43.8643,43.6791,43.7113,65900.0
2015-01-23 12:00:00,54.32,54.52,54.26,54.35,75300.0,43.7194,43.8804,43.6711,43.7435,75300.0
2015-01-23 12:30:00,54.35,54.47,54.35,54.47,89600.0,43.7435,43.8401,43.7435,43.8401,89600.0
2015-01-23 13:00:00,54.47,54.62,54.42,54.51,46600.0,43.8401,43.9608,43.7999,43.8723,46600.0
2015-01-23 13:30:00,54.51,54.56,54.46,54.52,49400.0,43.8723,43.9125,43.8321,43.8804,49400.0
2015-01-23 14:00:00,54.53,54.53,54.43,54.5,43300.0,43.8884,43.8884,43.8079,43.8643,43300.0
2015-01-23 14:30:00,54.5,54.51,54.43,54.47,55300.0,43.8643,43.8723,43.8079,43.8401,55300.0
2015-01-23 15:00:00,54.45,54.54,54.4,54.53,64400.0,43.824,43.8965,43.7838,43.8884,64400.0
2015-01-23 15:30:00,54.53,54.57,54.42,54.51,290600.0,43.8884,43.9206,43.7999,43.8723,290600.0
2015-01-26 09:30:00,54.68,54.68,54.02,54.25,144200.0,44.0091,44.0091,43.4779,43.663,144200.0
2015-01-26 10:00:00,54.28,54.43,54.19,54.24,117000.0,43.6872,43.8079,43.6148,43.655,117000.0
2015-01-26 10:30:00,54.24,54.42,54.24,54.42,96500.0,43.655,43.7999,43.655,43.7999,96500.0
2015-01-26 11:00:00,54.42,54.55,54.39,54.43,110400.0,43.7999,43.9045,43.7757,43.8079,110400.0
2015-01-26 11:30:00,54.43,54.53,54.29,54.5,69900.0,43.8079,43.8884,43.6952,43.8643,69900.0
2015-01-26 12:00:00,54.51,54.68,54.46,54.6,46000.0,43.8723,44.0091,43.8321,43.9447,46000.0
2015-01-26 12:30:00,54.61,54.68,54.51,54.63,53200.0,43.9528,44.0091,43.8723,43.9689,53200.0
2015-01-26 13:00:00,54.63,54.67,54.58,54.63,48700.0,43.9689,44.0011,43.9286,43.9689,48700.0
2015-01-26 13:30:00,54.64,54.93,54.64,54.84,85900.0,43.9769,44.2103,43.9769,44.1379,85900.0
2015-01-26 14:00:00,54.84,54.84,54.6,54.72,52800.0,44.1379,44.1379,43.9447,44.0413,52800.0
2015-01-26 14:30:00,54.72,54.77,54.57,54.63,62600.0,44.0413,44.0816,43.9206,43.9689,62600.0
2015-01-26 15:00:00,54.64,54.77,54.6,54.68,59400.0,43.9769,44.0816,43.9447,44.0091,59400.0
2015-01-26 15:30:00,54.68,54.69,54.56,54.65,223000.0,44.0091,44.0172,43.9125,43.985,223000.0
2015-01-27 09:30:00,53.92,54.11,53.59,53.62,160500.0,43.3974,43.5504,43.1318,43.156,160500.0
2015-01-27 10:00:00,53.61,53.86,53.55,53.66,171300.0,43.1479,43.3492,43.0997,43.1882,171300.0
2015-01-27 10:30:00,53.66,53.66,53.1,53.31,193800.0,43.1882,43.1882,42.7375,42.9065,193800.0
2015-01-27 11:00:00,53.3,53.55,53.26,53.55,108800.0,42.8984,43.0997,42.8662,43.0997,108800.0
2015-01-27 11:30:00,53.55,53.59,53.3,53.37,79500.0,43.0997,43.1318,42.8984,42.9548,79500.0
2015-01-27 12:00:00,53.4,53.53,53.35,53.52,64200.0,42.9789,43.0836,42.9387,43.0755,64200.0
2015-01-27 12:30:00,53.54,53.57,53.35,53.42,77900.0,43.0916,43.1157,42.9387,42.995,77900.0
2015-01-27 13:00:00,53.43,53.72,53.35,53.64,64000.0,43.0031,43.2365,42.9387,43.1721,64000.0
2015-01-27 13:30:00,53.66,53.69,53.54,53.59,67600.0,43.1882,43.2123,43.0916,43.1318,67600.0
2015-01-27 14:00:00,53.58,53.9,53.57,53.86,81600.0,43.1238,43.3813,43.1157,43.3492,81600.0
2015-01-27 14:30:00,53.85,53.85,53.52,53.55,96900.0,43.3411,43.3411,43.0755,43.0997,96900.0
2015-01-27 15:00:00,53.56,53.66,53.43,53.44,84700.0,43.1077,43.1882,43.0031,43.0111,84700.0
2015-01-27 15:30:00,53.43,53.56,53.33,53.37,357800.0,43.0031,43.1077,42.9226,42.9548,357800.0
2015-01-28 09:30:00,53.87,54.27,53.4,54.17,125300.0,43.3572,43.6791,42.9789,43.5987,125300.0
2015-01-28 10:00:00,54.17,54.32,53.87,53.94,91600.0,43.5987,43.7194,43.3572,43.4135,91600.0
2015-01-28 10:30:00,53.91,54.0,53.34,53.42,114000.0,43.3894,43.4618,42.9306,42.995,114000.0
2015-01-28 11:00:00,53.42,53.66,53.4,53.57,114400.0,42.995,43.1882,42.9789,43.1157,114400.0
2015-01-28 11:30:00,53.56,53.79,53.53,53.67,42600.0,43.1077,43.2928,43.0836,43.1962,42600.0
2015-01-28 12:00:00,53.67,53.83,53.67,53.77,46600.0,43.1962,43.325,43.1962,43.2767,46600.0
2015-01-28 12:30:00,53.78,53.82,53.6,53.62,70700.0,43.2848,43.317,43.1399,43.156,70700.0
2015-01-28 13:00:00,53.61,53.68,53.54,53.56,77100.0,43.1479,43.2043,43.0916,43.1077,77100.0
2015-01-28 13:30:00,53.55,53.65,53.49,53.49,84900.0,43.0997,43.1801,43.0514,43.0514,84900.0
2015-01-28 14:00:00,53.52,53.8,53.26,53.33,93500.0,43.0755,43.3009,42.8662,42.9226,93500.0
2015-01-28 14:30:00,53.31,53.53,53.11,53.41,95900.0,42.9065,43.0836,42.7455,42.987,95900.0
2015-01-28 15:00:00,53.41,53.52,53.05,53.17,111900.0,42.987,43.0755,42.6972,42.7938,111900.0
2015-01-28 15:30:00,53.18,53.19,52.83,52.92,305300.0,42.8019,42.8099,42.5202,42.5926,305300.0
2015-01-29 09:30:00,52.99,53.61,52.43,53.16,124500.0,42.6489,43.1479,42.1982,42.7858,124500.0
2015-01-29 10:00:00,53.1,53.19,52.74,52.84,108200.0,42.7375,42.8099,42.4477,42.5282,108200.0
2015-01-29 10:30:00,52.83,52.92,52.44,52.59,120800.0,42.5202,42.5926,42.2063,42.327,120800.0
2015-01-29 11:00:00,52.59,52.79,52.5,52.68,104800.0,42.327,42.488,42.2546,42.3994,104800.0
2015-01-29 11:30:00,52.68,52.87,52.67,52.76,88500.0,42.3994,42.5524,42.3914,42.4638,88500.0
2015-01-29 12:00:00,52.77,52.89,52.6,52.64,86800.0,42.4719,42.5685,42.335,42.3672,86800.0
2015-01-29 12:30:00,52.64,52.68,52.55,52.61,72800.0,42.3672,42.3994,42.2948,42.3431,72800.0
2015-01-29 13:00:00,52.61,52.89,52.51,52.87,59800.0,42.3431,42.5685,42.2626,42.5524,59800.0
2015-01-29 13:30:00,52.86,53.11,52.79,52.94,106900.0,42.5443,42.7455,42.488,42.6087,106900.0
2015-01-29 14:00:00,52.94,53.02,52.72,52.9,84500.0,42.6087,42.6731,42.4316,42.5765,84500.0
2015-01-29 14:30:00,52.91,52.99,52.71,52.81,94400.0,42.5845,42.6489,42.4236,42.5041,94400.0
2015-01-29 15:00:00,52.82,53.22,52.81,53.16,98600.0,42.5121,42.8341,42.5041,42.7858,98600.0
2015-01-29 15:30:00,53.16,53.32,53.12,53.22,186300.0,42.7858,42.9145,42.7536,42.8341,186300.0
2015-01-30 09:30:00,52.82,53.36,52.66,52.72,194500.0,42.5121,42.9467,42.3833,42.4316,194500.0
2015-01-30 10:00:00,52.64,52.83,52.56,52.65,81100.0,42.3672,42.5202,42.3029,42.3753,81100.0
2015-01-30 10:30:00,52.64,52.64,52.42,52.58,132000.0,42.3672,42.3672,42.1902,42.3189,132000.0
2015-01-30 11:00:00,52.57,52.68,52.33,52.53,97400.0,42.3109,42.3994,42.1177,42.2787,97400.0
2015-01-30 11:30:00,52.51,52.58,52.36,52.58,93700.0,42.2626,42.3189,42.1419,42.3189,93700.0
2015-01-30 12:00:00,52.59,52.8,52.56,52.78,87700.0,42.327,42.496,42.3029,42.4799,87700.0
2015-01-30 12:30:00,52.79,52.8,52.37,52.44,87100.0,42.488,42.496,42.1499,42.2063,87100.0
2015-01-30 13:00:00,52.43,52.55,52.34,52.46,54200.0,42.1982,42.2948,42.1258,42.2224,54200.0
2015-01-30 13:30:00,52.46,52.61,52.42,52.51,67400.0,42.2224,42.3431,42.1902,42.2626,67400.0
2015-01-30 14:00:00,52.52,52.82,52.45,52.82,75400.0,42.2707,42.5121,42.2143,42.5121,75400.0
2015-01-30 14:30:00,52.82,52.84,52.41,52.46,87100.0,42.5121,42.5282,42.1821,42.2224,87100.0
2015-01-30 15:00:00,52.46,52.53,52.2,52.37,125000.0,42.2224,42.2787,42.0131,42.1499,125000.0
2015-01-30 15:30:00,52.36,52.46,52.05,52.1,290500.0,42.1419,42.2224,41.8924,41.9326,290500.0
2015-02-02 09:30:00,52.09,52.15,51.59,51.59,326600.0,41.9246,41.9729,41.5221,41.5221,326600.0
2015-02-02 10:00:00,51.58,51.64,51.29,51.38,184500.0,41.5141,41.5624,41.2807,41.3531,184500.0
2015-02-02 10:30:00,51.38,51.73,51.3,51.65,135400.0,41.3531,41.6348,41.2887,41.5704,135400.0
2015-02-02 11:00:00,51.64,52.06,51.64,52.0,95200.0,41.5624,41.9004,41.5624,41.8521,95200.0
2015-02-02 11:30:00,52.0,52.3,51.95,51.99,115200.0,41.8521,42.0936,41.8119,41.8441,115200.0
2015-02-02 12:00:00,51.99,52.06,51.91,52.06,96800.0,41.8441,41.9004,41.7797,41.9004,96800.0
2015-02-02 12:30:00,52.07,52.19,51.84,51.86,117600.0,41.9085,42.0051,41.7234,41.7395,117600.0
2015-02-02 13:00:00,51.86,51.93,51.72,51.9,135000.0,41.7395,41.7958,41.6268,41.7717,135000.0
2015-02-02 13:30:00,51.9,51.99,51.47,51.48,152800.0,41.7717,41.8441,41.4256,41.4336,152800.0
2015-02-02 14:00:00,51.48,51.96,51.44,51.96,86100.0,41.4336,41.8199,41.4014,41.8199,86100.0
2015-02-02 14:30:00,51.99,52.04,51.67,51.71,105800.0,41.8441,41.8843,41.5865,41.6187,105800.0
2015-02-02 15:00:00,51.7,51.99,51.67,51.92,124100.0,41.6107,41.8441,41.5865,41.7877,124100.0
2015-02-02 15:30:00,51.93,52.47,51.89,52.29,313000.0,41.7958,42.2304,41.7636,42.0855,313000.0
2015-02-03 09:30:00,52.59,53.59,52.57,53.32,127300.0,42.327,43.1318,42.3109,42.9145,127300.0
2015-02-03 10:00:00,53.33,53.36,53.13,53.35,125200.0,42.9226,42.9467,42.7616,42.9387,125200.0
2015-02-03 10:30:00,53.35,53.36,52.94,53.04,332100.0,42.9387,42.9467,42.6087,42.6892,332100.0
2015-02-03 11:00:00,53.02,53.25,53.0,53.12,184100.0,42.6731,42.8582,42.657,42.7536,184100.0
2015-02-03 11:30:00,53.14,53.26,53.1,53.16,160800.0,42.7697,42.8662,42.7375,42.7858,160800.0
2015-02-03 12:00:00,53.16,53.27,53.14,53.2,99500.0,42.7858,42.8743,42.7697,42.818,99500.0
2015-02-03 12:30:00,53.2,53.26,53.12,53.21,99300.0,42.818,42.8662,42.7536,42.826,99300.0
2015-02-03 13:00:00,53.22,53.42,53.18,53.39,47500.0,42.8341,42.995,42.8019,42.9709,47500.0
2015-02-03 13:30:00,53.4,53.59,53.38,53.55,60300.0,42.9789,43.1318,42.9628,43.0997,60300.0
2015-02-03 14:00:00,53.57,53.62,53.46,53.51,74300.0,43.1157,43.156,43.0272,43.0675,74300.0
2015-02-03 14:30:00,53.52,53.59,53.49,53.59,74400.0,43.0755,43.1318,43.0514,43.1318,74400.0
2015-02-03 15:00:00,53.59,53.78,53.55,53.77,165600.0,43.1318,43.2848,43.0997,43.2767,165600.0
2015-02-03 15:30:00,53.76,54.04,53.71,53.97,279900.0,43.2687,43.494,43.2284,43.4377,279900.0
2015-02-04 09:30:00,53.64,54.05,53.56,53.58,122400.0,43.1721,43.5021,43.1077,43.1238,122400.0
2015-02-04 10:00:00,53.58,53.81,53.55,53.72,40700.0,43.1238,43.3089,43.0997,43.2365,40700.0
2015-02-04 10:30:00,53.71,53.8,53.53,53.53,136800.0,43.2284,43.3009,43.0836,43.0836,136800.0
2015-02-04 11:00:00,53.52,53.61,53.45,53.58,82100.0,43.0755,43.1479,43.0192,43.1238,82100.0
2015-02-04 11:30:00,53.6,53.67,53.56,53.63,43500.0,43.1399,43.1962,43.1077,43.164,43500.0
2015-02-04 12:00:00,53.63,53.68,53.5,53.51,47300.0,43.164,43.2043,43.0594,43.0675,47300.0
2015-02-04 12:30:00,53.51,53.58,53.47,53.54,55600.0,43.0675,43.1238,43.0353,43.0916,55600.0
2015-02-04 13:00:00,53.55,53.62,53.51,53.61,34800.0,43.0997,43.156,43.0675,43.1479,34800.0
2015-02-04 13:30:00,53.61,53.68,53.52,53.56,46700.0,43.1479,43.2043,43.0755,43.1077,46700.0
2015-02-04 14:00:00,53.56,53.72,53.54,53.64,59100.0,43.1077,43.2365,43.0916,43.1721,59100.0
2015-02-04 14:30:00,53.66,53.83,53.58,53.79,122200.0,43.1882,43.325,43.1238,43.2928,122200.0
2015-02-04 15:00:00,53.79,54.15,53.72,54.14,83000.0,43.2928,43.5826,43.2365,43.5745,83000.0
2015-02-04 15:30:00,54.14,54.15,53.61,53.78,262500.0,43.5745,43.5826,43.1479,43.2848,262500.0
2015-02-05 09:30:00,53.8,54.05,53.5,53.9,114900.0,43.3009,43.5021,43.0594,43.3813,114900.0
2015-02-05 10:00:00,53.9,54.22,53.85,54.21,118400.0,43.3813,43.6389,43.3411,43.6309,118400.0
2015-02-05 10:30:00,54.19,54.51,54.17,54.45,165400.0,43.6148,43.8723,43.5987,43.824,165400.0
2015-02-05 11:00:00,54.44,54.54,54.39,54.48,143800.0,43.816,43.8965,43.7757,43.8482,143800.0
2015-02-05 11:30:00,54.49,54.59,54.37,54.58,124400.0,43.8562,43.9367,43.7596,43.9286,124400.0
2015-02-05 12:00:00,54.58,54.59,54.41,54.44,66400.0,43.9286,43.9367,43.7918,43.816,66400.0
2015-02-05 12:30:00,54.43,54.53,54.41,54.5,98400.0,43.8079,43.8884,43.7918,43.8643,98400.0
2015-02-05 13:00:00,54.5,54.95,54.48,54.92,194200.0,43.8643,44.2264,43.8482,44.2023,194200.0
2015-02-05 13:30:00,54.91,54.97,54.8,54.84,137300.0,44.1942,44.2425,44.1057,44.1379,137300.0
2015-02-05 14:00:00,54.83,54.9,54.77,54.82,114100.0,44.1299,44.1862,44.0816,44.1218,114100.0
2015-02-05 14:30:00,54.8,54.83,54.72,54.81,87900.0,44.1057,44.1299,44.0413,44.1138,87900.0
2015-02-05 15:00:00,54.82,54.82,54.75,54.8,115800.0,44.1218,44.1218,44.0655,44.1057,115800.0
2015-02-05 15:30:00,54.81,55.01,54.81,54.96,296700.0,44.1138,44.2747,44.1138,44.2345,296700.0
2015-02-06 09:30:00,54.87,55.46,54.85,54.97,169100.0,44.1621,44.6369,44.146,44.2425,169100.0
2015-02-06 10:00:00,54.96,55.28,54.84,55.21,145000.0,44.2345,44.492,44.1379,44.4357,145000.0
2015-02-06 10:30:00,55.2,55.73,55.14,55.71,155300.0,44.4277,44.8542,44.3794,44.8381,155300.0
2015-02-06 11:00:00,55.71,55.89,55.68,55.85,115200.0,44.8381,44.983,44.814,44.9508,115200.0
2015-02-06 11:30:00,55.85,55.85,55.65,55.66,112300.0,44.9508,44.9508,44.7898,44.7979,112300.0
2015-02-06 12:00:00,55.65,55.84,55.63,55.64,78900.0,44.7898,44.9428,44.7737,44.7818,78900.0
2015-02-06 12:30:00,55.64,55.69,55.32,55.6,63700.0,44.7818,44.822,44.5242,44.7496,63700.0
2015-02-06 13:00:00,55.61,55.63,55.07,55.15,90500.0,44.7576,44.7737,44.323,44.3874,90500.0
2015-02-06 13:30:00,55.15,55.22,55.04,55.21,72200.0,44.3874,44.4437,44.2989,44.4357,72200.0
2015-02-06 14:00:00,55.23,55.34,55.16,55.27,73100.0,44.4518,44.5403,44.3955,44.484,73100.0
2015-02-06 14:30:00,55.27,55.37,55.1,55.11,82700.0,44.484,44.5645,44.3472,44.3552,82700.0
2015-02-06 15:00:00,55.1,55.1,54.82,54.83,160700.0,44.3472,44.3472,44.1218,44.1299,160700.0
2015-02-06 15:30:00,54.84,55.01,54.81,55.0,322000.0,44.1379,44.2747,44.1138,44.2667,322000.0
2015-02-09 09:30:00,54.71,54.97,54.4,54.61,124100.0,44.0333,44.2425,43.7838,43.9528,124100.0
2015-02-09 10:00:00,54.58,54.94,54.54,54.93,136400.0,43.9286,44.2184,43.8965,44.2103,136400.0
2015-02-09 10:30:00,54.92,54.99,54.65,54.72,98400.0,44.2023,44.2586,43.985,44.0413,98400.0
2015-02-09 11:00:00,54.7,55.08,54.68,55.08,84600.0,44.0252,44.3311,44.0091,44.3311,84600.0
2015-02-09 11:30:00,55.08,55.11,54.84,54.84,60500.0,44.3311,44.3552,44.1379,44.1379,60500.0
2015-02-09 12:00:00,54.84,54.91,54.78,54.88,40700.0,44.1379,44.1942,44.0896,44.1701,40700.0
2015-02-09 12:30:00,54.89,54.99,54.83,54.85,44200.0,44.1781,44.2586,44.1299,44.146,44200.0
2015-02-09 13:00:00,54.85,54.89,54.75,54.75,52800.0,44.146,44.1781,44.0655,44.0655,52800.0
2015-02-09 13:30:00,54.73,54.77,54.54,54.65,45900.0,44.0494,44.0816,43.8965,43.985,45900.0
2015-02-09 14:00:00,54.65,54.74,54.62,54.72,104800.0,43.985,44.0574,43.9608,44.0413,104800.0
2015-02-09 14:30:00,54.72,54.75,54.58,54.59,69600.0,44.0413,44.0655,43.9286,43.9367,69600.0
2015-02-09 15:00:00,54.59,54.66,54.43,54.65,107300.0,43.9367,43.993,43.8079,43.985,107300.0
2015-02-09 15:30:00,54.64,54.7,54.52,54.55,159100.0,43.9769,44.0252,43.8804,43.9045,159100.0
2015-02-10 09:30:00,54.75,54.98,54.52,54.54,113200.0,44.0655,44.2506,43.8804,43.8965,113200.0
2015-02-10 10:00:00,54.54,54.63,54.42,54.46,108600.0,43.8965,43.9689,43.7999,43.8321,108600.0
2015-02-10 10:30:00,54.46,54.64,54.39,54.6,90400.0,43.8321,43.9769,43.7757,43.9447,90400.0
2015-02-10 11:00:00,54.6,54.93,54.5,54.93,64600.0,43.9447,44.2103,43.8643,44.2103,64600.0
2015-02-10 11:30:00,54.96,54.98,54.82,54.9,36600.0,44.2345,44.2506,44.1218,44.1862,36600.0
2015-02-10 12:00:00,54.89,55.13,54.83,55.06,54800.0,44.1781,44.3713,44.1299,44.315,54800.0
2015-02-10 12:30:00,55.06,55.09,54.97,54.99,37000.0,44.315,44.3391,44.2425,44.2586,37000.0
2015-02-10 13:00:00,54.98,54.98,54.89,54.91,39300.0,44.2506,44.2506,44.1781,44.1942,39300.0
2015-02-10 13:30:00,54.91,55.05,54.91,54.98,51200.0,44.1942,44.3069,44.1942,44.2506,51200.0
2015-02-10 14:00:00,54.98,55.14,54.98,55.12,49200.0,44.2506,44.3794,44.2506,44.3633,49200.0
2015-02-10 14:30:00,55.11,55.52,55.11,55.52,96700.0,44.3552,44.6852,44.3552,44.6852,96700.0
2015-02-10 15:00:00,55.5,55.52,55.37,55.52,69900.0,44.6691,44.6852,44.5645,44.6852,69900.0
2015-02-10 15:30:00,55.52,55.6,55.46,55.54,185100.0,44.6852,44.7496,44.6369,44.7013,185100.0
2015-02-11 09:30:00,55.53,56.0,55.52,55.89,96000.0,44.6933,45.0715,44.6852,44.983,96000.0
2015-02-11 10:00:00,55.87,55.87,55.63,55.75,62200.0,44.9669,44.9669,44.7737,44.8703,62200.0
2015-02-11 10:30:00,55.75,55.82,55.69,55.73,45000.0,44.8703,44.9267,44.822,44.8542,45000.0
2015-02-11 11:00:00,55.74,55.8,55.66,55.72,36500.0,44.8623,44.9106,44.7979,44.8462,36500.0
2015-02-11 11:30:00,55.71,55.75,55.65,55.71,47300.0,44.8381,44.8703,44.7898,44.8381,47300.0
2015-02-11 12:00:00,55.7,55.72,55.62,55.64,24600.0,44.8301,44.8462,44.7657,44.7818,24600.0
2015-02-11 12:30:00,55.64,55.68,55.39,55.41,25800.0,44.7818,44.814,44.5806,44.5967,25800.0
2015-02-11 13:00:00,55.42,55.42,55.27,55.39,23000.0,44.6047,44.6047,44.484,44.5806,23000.0
2015-02-11 13:30:00,55.39,55.48,55.24,55.46,33200.0,44.5806,44.653,44.4598,44.6369,33200.0
2015-02-11 14:00:00,55.48,55.55,55.38,55.47,41000.0,44.653,44.7093,44.5725,44.645,41000.0
2015-02-11 14:30:00,55.47,55.67,55.47,55.62,58300.0,44.645,44.8059,44.645,44.7657,58300.0
2015-02-11 15:00:00,55.62,55.88,55.58,55.8,60000.0,44.7657,44.9749,44.7335,44.9106,60000.0
2015-02-11 15:30:00,55.79,55.8,55.54,55.63,113400.0,44.9025,44.9106,44.7013,44.7737,113400.0
2015-02-12 09:30:00,56.36,56.48,55.99,56.27,252800.0,45.3613,45.4579,45.0635,45.2888,252800.0
2015-02-12 10:00:00,56.25,56.34,56.08,56.08,95800.0,45.2727,45.3452,45.1359,45.1359,95800.0
2015-02-12 10:30:00,56.07,56.16,55.95,56.12,81700.0,45.1279,45.2003,45.0313,45.1681,81700.0
2015-02-12 11:00:00,56.11,56.15,55.97,56.08,73600.0,45.1601,45.1923,45.0474,45.1359,73600.0
2015-02-12 11:30:00,56.09,56.2,56.02,56.11,61700.0,45.144,45.2325,45.0876,45.1601,61700.0
2015-02-12 12:00:00,56.1,56.15,56.08,56.13,55400.0,45.152,45.1923,45.1359,45.1762,55400.0
2015-02-12 12:30:00,56.13,56.18,56.06,56.12,46500.0,45.1762,45.2164,45.1198,45.1681,46500.0
2015-02-12 13:00:00,56.12,56.19,56.09,56.13,43800.0,45.1681,45.2245,45.144,45.1762,43800.0
2015-02-12 13:30:00,56.13,56.31,56.13,56.3,52200.0,45.1762,45.321,45.1762,45.313,52200.0
2015-02-12 14:00:00,56.31,56.36,56.26,56.31,57700.0,45.321,45.3613,45.2808,45.321,57700.0
2015-02-12 14:30:00,56.31,56.45,56.29,56.41,52700.0,45.321,45.4337,45.3049,45.4015,52700.0
2015-02-12 15:00:00,56.41,56.52,56.4,56.51,114100.0,45.4015,45.4901,45.3935,45.482,114100.0
2015-02-12 15:30:00,56.5,56.73,56.41,56.72,391700.0,45.474,45.6591,45.4015,45.651,391700.0
2015-02-13 09:30:00,56.84,57.24,56.76,56.93,177200.0,45.7476,46.0695,45.6832,45.82,177200.0
2015-02-13 10:00:00,56.93,57.01,56.5,56.71,134400.0,45.82,45.8844,45.474,45.643,134400.0
2015-02-13 10:30:00,56.7,56.77,56.58,56.63,70200.0,45.6349,45.6913,45.5383,45.5786,70200.0
2015-02-13 11:00:00,56.64,56.77,56.6,56.69,64900.0,45.5866,45.6913,45.5544,45.6269,64900.0
2015-02-13 11:30:00,56.7,56.81,56.67,56.76,49400.0,45.6349,45.7235,45.6108,45.6832,49400.0
2015-02-13 12:00:00,56.76,56.82,56.65,56.68,31100.0,45.6832,45.7315,45.5947,45.6188,31100.0
2015-02-13 12:30:00,56.68,56.77,56.63,56.71,35100.0,45.6188,45.6913,45.5786,45.643,35100.0
2015-02-13 13:00:00,56.7,56.84,56.66,56.67,45900.0,45.6349,45.7476,45.6027,45.6108,45900.0
2015-02-13 13:30:00,56.68,56.74,56.61,56.65,73900.0,45.6188,45.6671,45.5625,45.5947,73900.0
2015-02-13 14:00:00,56.65,56.78,56.64,56.73,51400.0,45.5947,45.6993,45.5866,45.6591,51400.0
2015-02-13 14:30:00,56.71,56.76,56.68,56.75,47500.0,45.643,45.6832,45.6188,45.6752,47500.0
2015-02-13 15:00:00,56.76,56.87,56.73,56.85,56800.0,45.6832,45.7717,45.6591,45.7557,56800.0
2015-02-13 15:30:00,56.85,57.07,56.84,57.05,174500.0,45.7557,45.9327,45.7476,45.9166,174500.0
2015-02-17 09:30:00,56.5,56.98,56.41,56.85,309600.0,45.474,45.8603,45.4015,45.7557,309600.0
2015-02-17 10:00:00,56.85,56.92,56.56,56.74,196900.0,45.7557,45.812,45.5222,45.6671,196900.0
2015-02-17 10:30:00,56.74,56.84,56.62,56.62,146700.0,45.6671,45.7476,45.5705,45.5705,146700.0
2015-02-17 11:00:00,56.62,57.16,56.62,57.16,193600.0,45.5705,46.0052,45.5705,46.0052,193600.0
2015-02-17 11:30:00,57.15,57.35,57.09,57.22,251200.0,45.9971,46.1581,45.9488,46.0534,251200.0
2015-02-17 12:00:00,57.22,57.29,57.17,57.23,77500.0,46.0534,46.1098,46.0132,46.0615,77500.0
2015-02-17 12:30:00,57.23,57.36,57.2,57.22,80900.0,46.0615,46.1661,46.0373,46.0534,80900.0
2015-02-17 13:00:00,57.22,57.44,57.21,57.42,107500.0,46.0534,46.2305,46.0454,46.2144,107500.0
2015-02-17 13:30:00,57.42,57.42,57.2,57.2,105800.0,46.2144,46.2144,46.0373,46.0373,105800.0
2015-02-17 14:00:00,57.2,58.05,57.2,58.04,739800.0,46.0373,46.7215,46.0373,46.7134,739800.0
2015-02-17 14:30:00,58.05,58.82,58.0,58.81,665700.0,46.7215,47.3412,46.6812,47.3332,665700.0
2015-02-17 15:00:00,58.79,58.86,58.4,58.45,1019200.0,47.3171,47.3734,47.0032,47.0434,1019200.0
2015-02-17 15:30:00,58.45,58.85,58.42,58.83,1152800.0,47.0434,47.3653,47.0193,47.3493,1152800.0
2015-02-18 09:30:00,58.4,58.48,57.1,58.18,778000.0,47.0032,47.0676,45.9569,46.8261,778000.0
2015-02-18 10:00:00,58.19,58.28,57.86,58.2,268400.0,46.8341,46.9066,46.5685,46.8422,268400.0
2015-02-18 10:30:00,58.2,58.26,58.06,58.14,278500.0,46.8422,46.8905,46.7295,46.7939,278500.0
2015-02-18 11:00:00,58.14,58.25,57.95,58.25,222900.0,46.7939,46.8824,46.641,46.8824,222900.0
2015-02-18 11:30:00,58.25,58.6,58.24,58.6,251500.0,46.8824,47.1641,46.8744,47.1641,251500.0
2015-02-18 12:00:00,58.6,58.73,58.44,58.53,179500.0,47.1641,47.2688,47.0354,47.1078,179500.0
2015-02-18 12:30:00,58.53,58.54,57.99,58.16,175400.0,47.1078,47.1158,46.6732,46.81,175400.0
2015-02-18 13:00:00,58.15,58.25,57.99,58.04,95400.0,46.802,46.8824,46.6732,46.7134,95400.0
2015-02-18 13:30:00,58.05,58.24,58.04,58.1,110800.0,46.7215,46.8744,46.7134,46.7617,110800.0
2015-02-18 14:00:00,58.1,58.19,58.03,58.1,214100.0,46.7617,46.8341,46.7054,46.7617,214100.0
2015-02-18 14:30:00,58.11,58.48,58.11,58.46,234300.0,46.7698,47.0676,46.7698,47.0515,234300.0
2015-02-18 15:00:00,58.47,58.68,58.47,58.66,284900.0,47.0595,47.2285,47.0595,47.2124,284900.0
2015-02-18 15:30:00,58.66,58.68,58.18,58.38,550800.0,47.2124,47.2285,46.8261,46.9871,550800.0
2015-02-19 09:30:00,58.41,58.56,58.17,58.56,164300.0,47.0112,47.1319,46.8181,47.1319,164300.0
2015-02-19 10:00:00,58.55,58.57,58.3,58.41,82700.0,47.1239,47.14,46.9227,47.0112,82700.0
2015-02-19 10:30:00,58.4,58.47,58.31,58.32,84600.0,47.0032,47.0595,46.9307,46.9388,84600.0
2015-02-19 11:00:00,58.32,58.56,58.32,58.55,157900.0,46.9388,47.1319,46.9388,47.1239,157900.0
2015-02-19 11:30:00,58.55,58.62,58.47,58.58,64000.0,47.1239,47.1802,47.0595,47.148,64000.0
2015-02-19 12:00:00,58.58,58.61,58.4,58.41,87400.0,47.148,47.1722,47.0032,47.0112,87400.0
2015-02-19 12:30:00,58.41,58.45,58.36,58.43,114900.0,47.0112,47.0434,46.971,47.0273,114900.0
2015-02-19 13:00:00,58.44,58.45,58.35,58.39,64600.0,47.0354,47.0434,46.9629,46.9951,64600.0
2015-02-19 13:30:00,58.38,58.52,58.35,58.52,134800.0,46.9871,47.0997,46.9629,47.0997,134800.0
2015-02-19 14:00:00,58.52,58.57,58.48,58.55,78400.0,47.0997,47.14,47.0676,47.1239,78400.0
2015-02-19 14:30:00,58.55,58.6,58.54,58.58,107900.0,47.1239,47.1641,47.1158,47.148,107900.0
2015-02-19 15:00:00,58.59,58.67,58.58,58.62,113600.0,47.1561,47.2205,47.148,47.1802,113600.0
2015-02-19 15:30:00,58.62,58.67,58.55,58.65,341300.0,47.1802,47.2205,47.1239,47.2044,341300.0
2015-02-20 09:30:00,58.62,58.78,58.18,58.49,266100.0,47.1802,47.309,46.8261,47.0756,266100.0
2015-02-20 10:00:00,58.51,58.56,58.34,58.54,49100.0,47.0917,47.1319,46.9549,47.1158,49100.0
2015-02-20 10:30:00,58.53,58.75,58.49,58.67,76400.0,47.1078,47.2849,47.0756,47.2205,76400.0
2015-02-20 11:00:00,58.68,58.73,58.46,58.55,94000.0,47.2285,47.2688,47.0515,47.1239,94000.0
2015-02-20 11:30:00,58.56,58.63,58.55,58.6,56600.0,47.1319,47.1883,47.1239,47.1641,56600.0
2015-02-20 12:00:00,58.58,58.77,58.56,58.72,53900.0,47.148,47.301,47.1319,47.2607,53900.0
2015-02-20 12:30:00,58.73,58.92,58.62,58.9,82200.0,47.2688,47.4217,47.1802,47.4056,82200.0
2015-02-20 13:00:00,58.9,59.06,58.89,59.0,59000.0,47.4056,47.5344,47.3975,47.4861,59000.0
2015-02-20 13:30:00,59.01,59.05,58.97,59.05,55200.0,47.4941,47.5263,47.4619,47.5263,55200.0
2015-02-20 14:00:00,59.04,59.08,58.86,58.9,90800.0,47.5183,47.5505,47.3734,47.4056,90800.0
2015-02-20 14:30:00,58.91,59.03,58.9,59.01,64100.0,47.4136,47.5102,47.4056,47.4941,64100.0
2015-02-20 15:00:00,59.01,59.1,58.99,59.08,81300.0,47.4941,47.5666,47.478,47.5505,81300.0
2015-02-20 15:30:00,59.09,59.14,59.04,59.13,158400.0,47.5585,47.5988,47.5183,47.5907,158400.0
2015-02-23 09:30:00,58.95,58.98,58.52,58.6,111500.0,47.4458,47.47,47.0997,47.1641,111500.0
2015-02-23 10:00:00,58.57,58.71,58.39,58.68,64400.0,47.14,47.2527,46.9951,47.2285,64400.0
2015-02-23 10:30:00,58.67,58.83,58.66,58.73,53300.0,47.2205,47.3493,47.2124,47.2688,53300.0
2015-02-23 11:00:00,58.71,58.89,58.71,58.86,49400.0,47.2527,47.3975,47.2527,47.3734,49400.0
2015-02-23 11:30:00,58.86,58.93,58.81,58.91,38000.0,47.3734,47.4297,47.3332,47.4136,38000.0
2015-02-23 12:00:00,58.92,58.98,58.92,58.92,35600.0,47.4217,47.47,47.4217,47.4217,35600.0
2015-02-23 12:30:00,58.93,58.96,58.86,58.94,34600.0,47.4297,47.4539,47.3734,47.4378,34600.0
2015-02-23 13:00:00,58.93,58.98,58.87,58.93,38100.0,47.4297,47.47,47.3814,47.4297,38100.0
2015-02-23 13:30:00,58.93,58.98,58.82,58.85,26300.0,47.4297,47.47,47.3412,47.3653,26300.0
2015-02-23 14:00:00,58.84,58.93,58.83,58.92,28400.0,47.3573,47.4297,47.3493,47.4217,28400.0
2015-02-23 14:30:00,58.92,58.93,58.81,58.85,60400.0,47.4217,47.4297,47.3332,47.3653,60400.0
2015-02-23 15:00:00,58.84,58.89,58.77,58.87,68800.0,47.3573,47.3975,47.301,47.3814,68800.0
2015-02-23 15:30:00,58.87,58.99,58.86,58.99,151200.0,47.3814,47.478,47.3734,47.478,151200.0
2015-02-24 09:30:00,58.9,59.2,57.82,59.13,317000.0,47.4056,47.647,46.5364,47.5907,317000.0
2015-02-24 10:00:00,59.11,59.31,58.86,59.24,82800.0,47.5746,47.7356,47.3734,47.6792,82800.0
2015-02-24 10:30:00,59.23,59.26,59.13,59.19,69000.0,47.6712,47.6953,47.5907,47.639,69000.0
2015-02-24 11:00:00,59.2,59.36,59.13,59.36,40000.0,47.647,47.7758,47.5907,47.7758,40000.0
2015-02-24 11:30:00,59.36,59.5,59.31,59.44,61000.0,47.7758,47.8885,47.7356,47.8402,61000.0
2015-02-24 12:00:00,59.43,59.46,59.29,59.32,89400.0,47.8322,47.8563,47.7195,47.7436,89400.0
2015-02-24 12:30:00,59.31,59.38,59.15,59.35,86200.0,47.7356,47.7919,47.6068,47.7678,86200.0
2015-02-24 13:00:00,59.34,59.42,59.28,59.38,42300.0,47.7597,47.8241,47.7114,47.7919,42300.0
2015-02-24 13:30:00,59.38,59.48,59.31,59.48,133300.0,47.7919,47.8724,47.7356,47.8724,133300.0
2015-02-24 14:00:00,59.49,59.49,59.37,59.45,44800.0,47.8805,47.8805,47.7839,47.8483,44800.0
2015-02-24 14:30:00,59.43,59.44,59.26,59.42,171800.0,47.8322,47.8402,47.6953,47.8241,171800.0
2015-02-24 15:00:00,59.42,59.65,59.42,59.62,124100.0,47.8241,48.0092,47.8241,47.9851,124100.0
2015-02-24 15:30:00,59.61,59.65,59.5,59.6,332200.0,47.977,48.0092,47.8885,47.969,332200.0
2015-02-25 09:30:00,59.31,59.39,59.1,59.28,183900.0,48.0593,48.1241,47.8891,48.035,183900.0
2015-02-25 10:00:00,59.26,59.33,59.17,59.3,69100.0,48.0188,48.0755,47.9458,48.0512,69100.0
2015-02-25 10:30:00,59.29,59.32,59.19,59.2,65000.0,48.0431,48.0674,47.962,47.9701,65000.0
2015-02-25 11:00:00,59.2,59.24,59.04,59.07,69800.0,47.9701,48.0025,47.8405,47.8648,69800.0
2015-02-25 11:30:00,59.07,59.07,58.96,58.97,34500.0,47.8648,47.8648,47.7757,47.7838,34500.0
2015-02-25 12:00:00,58.97,58.98,58.88,58.88,38400.0,47.7838,47.7919,47.7108,47.7108,38400.0
2015-02-25 12:30:00,58.87,58.97,58.84,58.94,53700.0,47.7027,47.7838,47.6784,47.7595,53700.0
2015-02-25 13:00:00,58.94,58.95,58.88,58.94,39800.0,47.7595,47.7676,47.7108,47.7595,39800.0
2015-02-25 13:30:00,58.95,58.97,58.91,58.97,59400.0,47.7676,47.7838,47.7351,47.7838,59400.0
2015-02-25 14:00:00,58.97,59.05,58.94,58.97,52300.0,47.7838,47.8486,47.7595,47.7838,52300.0
2015-02-25 14:30:00,58.96,59.07,58.96,59.05,118500.0,47.7757,47.8648,47.7757,47.8486,118500.0
2015-02-25 15:00:00,59.04,59.04,58.8,58.83,96900.0,47.8405,47.8405,47.646,47.6703,96900.0
2015-02-25 15:30:00,58.83,59.02,58.83,59.0,161900.0,47.6703,47.8243,47.6703,47.8081,161900.0
2015-02-26 09:30:00,59.06,59.22,58.63,58.8,150300.0,47.8567,47.9863,47.5083,47.646,150300.0
2015-02-26 10:00:00,58.81,58.86,58.7,58.77,75100.0,47.6541,47.6946,47.565,47.6217,75100.0
2015-02-26 10:30:00,58.76,59.05,58.74,59.05,80000.0,47.6136,47.8486,47.5974,47.8486,80000.0
2015-02-26 11:00:00,59.05,59.13,58.96,58.99,37100.0,47.8486,47.9134,47.7757,47.8,37100.0
2015-02-26 11:30:00,58.99,59.05,58.98,59.0,60700.0,47.8,47.8486,47.7919,47.8081,60700.0
2015-02-26 12:00:00,59.0,59.02,58.83,58.83,63900.0,47.8081,47.8243,47.6703,47.6703,63900.0
2015-02-26 12:30:00,58.82,58.92,58.74,58.78,56500.0,47.6622,47.7432,47.5974,47.6298,56500.0
2015-02-26 13:00:00,58.77,58.78,58.7,58.75,76900.0,47.6217,47.6298,47.565,47.6055,76900.0
2015-02-26 13:30:00,58.76,58.83,58.73,58.79,55100.0,47.6136,47.6703,47.5893,47.6379,55100.0
2015-02-26 14:00:00,58.79,58.8,58.68,58.71,81000.0,47.6379,47.646,47.5488,47.5731,81000.0
2015-02-26 14:30:00,58.7,58.73,58.67,58.69,159900.0,47.565,47.5893,47.5407,47.5569,159900.0
2015-02-26 15:00:00,58.69,58.86,58.59,58.8,176100.0,47.5569,47.6946,47.4758,47.646,176100.0
2015-02-26 15:30:00,58.79,58.91,58.75,58.88,233200.0,47.6379,47.7351,47.6055,47.7108,233200.0
2015-02-27 09:30:00,59.0,59.0,58.53,58.89,69900.0,47.8081,47.8081,47.4272,47.7189,69900.0
2015-02-27 10:00:00,58.91,59.02,58.82,58.9,30900.0,47.7351,47.8243,47.6622,47.727,30900.0
2015-02-27 10:30:00,58.92,59.04,58.92,59.01,70200.0,47.7432,47.8405,47.7432,47.8162,70200.0
2015-02-27 11:00:00,59.02,59.03,58.73,58.73,37900.0,47.8243,47.8324,47.5893,47.5893,37900.0
2015-02-27 11:30:00,58.75,58.79,58.7,58.73,21800.0,47.6055,47.6379,47.565,47.5893,21800.0
2015-02-27 12:00:00,58.73,58.84,58.66,58.78,24500.0,47.5893,47.6784,47.5326,47.6298,24500.0
2015-02-27 12:30:00,58.81,58.85,58.78,58.81,19900.0,47.6541,47.6865,47.6298,47.6541,19900.0
2015-02-27 13:00:00,58.81,58.81,58.63,58.63,27200.0,47.6541,47.6541,47.5083,47.5083,27200.0
2015-02-27 13:30:00,58.62,58.69,58.57,58.65,30500.0,47.5002,47.5569,47.4596,47.5245,30500.0
2015-02-27 14:00:00,58.66,58.73,58.59,58.69,41400.0,47.5326,47.5893,47.4758,47.5569,41400.0
2015-02-27 14:30:00,58.69,58.69,58.52,58.56,52600.0,47.5569,47.5569,47.4191,47.4515,52600.0
2015-02-27 15:00:00,58.57,58.69,58.51,58.68,63500.0,47.4596,47.5569,47.411,47.5488,63500.0
2015-02-27 15:30:00,58.69,58.7,58.52,58.55,223400.0,47.5569,47.565,47.4191,47.4434,223400.0
2015-03-02 09:30:00,58.86,59.66,58.54,59.59,137400.0,47.6946,48.3429,47.4353,48.2862,137400.0
2015-03-02 10:00:00,59.61,59.63,59.35,59.39,166800.0,48.3024,48.3186,48.0917,48.1241,166800.0
2015-03-02 10:30:00,59.4,59.46,59.3,59.35,55800.0,48.1322,48.1808,48.0512,48.0917,55800.0
2015-03-02 11:00:00,59.36,59.53,59.36,59.49,58900.0,48.0998,48.2375,48.0998,48.2051,58900.0
2015-03-02 11:30:00,59.48,59.6,59.48,59.56,67800.0,48.197,48.2943,48.197,48.2618,67800.0
2015-03-02 12:00:00,59.55,59.59,59.28,59.31,85400.0,48.2537,48.2862,48.035,48.0593,85400.0
2015-03-02 12:30:00,59.31,59.56,59.31,59.56,91000.0,48.0593,48.2618,48.0593,48.2618,91000.0
2015-03-02 13:00:00,59.55,59.6,59.33,59.34,113000.0,48.2537,48.2943,48.0755,48.0836,113000.0
2015-03-02 13:30:00,59.34,59.56,59.33,59.56,40400.0,48.0836,48.2618,48.0755,48.2618,40400.0
2015-03-02 14:00:00,59.56,59.57,59.47,59.52,70300.0,48.2618,48.2699,48.1889,48.2294,70300.0
2015-03-02 14:30:00,59.52,59.58,59.49,59.56,94900.0,48.2294,48.278,48.2051,48.2618,94900.0
2015-03-02 15:00:00,59.57,59.65,59.52,59.65,108400.0,48.2699,48.3348,48.2294,48.3348,108400.0
2015-03-02 15:30:00,59.64,59.78,59.61,59.78,194400.0,48.3267,48.4401,48.3024,48.4401,194400.0
2015-03-03 09:30:00,59.54,59.6,59.13,59.26,88500.0,48.2456,48.2943,47.9134,48.0188,88500.0
2015-03-03 10:00:00,59.26,59.38,59.09,59.14,47900.0,48.0188,48.116,47.881,47.9215,47900.0
2015-03-03 10:30:00,59.13,59.18,59.04,59.04,49100.0,47.9134,47.9539,47.8405,47.8405,49100.0
2015-03-03 11:00:00,59.02,59.12,58.78,58.81,85600.0,47.8243,47.9053,47.6298,47.6541,85600.0
2015-03-03 11:30:00,58.81,58.81,58.58,58.7,75200.0,47.6541,47.6541,47.4677,47.565,75200.0
2015-03-03 12:00:00,58.7,58.73,58.57,58.6,41900.0,47.565,47.5893,47.4596,47.4839,41900.0
2015-03-03 12:30:00,58.6,58.7,58.57,58.66,36900.0,47.4839,47.565,47.4596,47.5326,36900.0
2015-03-03 13:00:00,58.66,58.75,58.63,58.69,35200.0,47.5326,47.6055,47.5083,47.5569,35200.0
2015-03-03 13:30:00,58.7,58.71,58.47,58.53,43600.0,47.565,47.5731,47.3786,47.4272,43600.0
2015-03-03 14:00:00,58.52,58.75,58.51,58.75,63500.0,47.4191,47.6055,47.411,47.6055,63500.0
2015-03-03 14:30:00,58.75,58.78,58.55,58.61,62500.0,47.6055,47.6298,47.4434,47.4921,62500.0
2015-03-03 15:00:00,58.61,58.66,58.44,58.66,96500.0,47.4921,47.5326,47.3543,47.5326,96500.0
2015-03-03 15:30:00,58.65,58.75,58.6,58.74,294900.0,47.5245,47.6055,47.4839,47.5974,294900.0
2015-03-04 09:30:00,58.33,58.72,58.2,58.32,108800.0,47.2652,47.5812,47.1598,47.2571,108800.0
2015-03-04 10:00:00,58.26,58.38,58.02,58.1,55800.0,47.2084,47.3057,47.014,47.0788,55800.0
2015-03-04 10:30:00,58.11,58.26,58.05,58.15,53400.0,47.0869,47.2084,47.0383,47.1193,53400.0
2015-03-04 11:00:00,58.14,58.43,58.11,58.28,44200.0,47.1112,47.3462,47.0869,47.2247,44200.0
2015-03-04 11:30:00,58.28,58.31,58.1,58.19,68600.0,47.2247,47.249,47.0788,47.1517,68600.0
2015-03-04 12:00:00,58.19,58.41,58.17,58.21,67100.0,47.1517,47.33,47.1355,47.1679,67100.0
2015-03-04 12:30:00,58.21,58.3,58.06,58.06,29700.0,47.1679,47.2409,47.0464,47.0464,29700.0
2015-03-04 13:00:00,58.08,58.19,58.07,58.15,28300.0,47.0626,47.1517,47.0545,47.1193,28300.0
2015-03-04 13:30:00,58.16,58.18,57.96,58.0,35400.0,47.1274,47.1436,46.9654,46.9978,35400.0
2015-03-04 14:00:00,58.01,58.22,57.94,58.2,119600.0,47.0059,47.176,46.9491,47.1598,119600.0
2015-03-04 14:30:00,58.2,58.42,58.18,58.4,39800.0,47.1598,47.3381,47.1436,47.3219,39800.0
2015-03-04 15:00:00,58.4,58.42,58.29,58.34,58400.0,47.3219,47.3381,47.2328,47.2733,58400.0
2015-03-04 15:30:00,58.34,58.4,58.29,58.4,101200.0,47.2733,47.3219,47.2328,47.3219,101200.0
2015-03-05 09:30:00,58.56,58.65,58.18,58.63,68900.0,47.4515,47.5245,47.1436,47.5083,68900.0
2015-03-05 10:00:00,58.6,58.62,58.4,58.6,59900.0,47.4839,47.5002,47.3219,47.4839,59900.0
2015-03-05 10:30:00,58.61,58.87,58.61,58.78,69300.0,47.4921,47.7027,47.4921,47.6298,69300.0
2015-03-05 11:00:00,58.79,58.79,58.52,58.56,40600.0,47.6379,47.6379,47.4191,47.4515,40600.0
2015-03-05 11:30:00,58.57,58.63,58.47,58.58,19300.0,47.4596,47.5083,47.3786,47.4677,19300.0
2015-03-05 12:00:00,58.57,58.63,58.39,58.39,23700.0,47.4596,47.5083,47.3138,47.3138,23700.0
2015-03-05 12:30:00,58.39,58.5,58.22,58.25,39800.0,47.3138,47.4029,47.176,47.2003,39800.0
2015-03-05 13:00:00,58.26,58.45,58.23,58.43,27800.0,47.2084,47.3624,47.1841,47.3462,27800.0
2015-03-05 13:30:00,58.43,58.6,58.43,58.53,31900.0,47.3462,47.4839,47.3462,47.4272,31900.0
2015-03-05 14:00:00,58.53,58.61,58.51,58.55,35000.0,47.4272,47.4921,47.411,47.4434,35000.0
2015-03-05 14:30:00,58.55,58.56,58.34,58.49,38700.0,47.4434,47.4515,47.2733,47.3948,38700.0
2015-03-05 15:00:00,58.5,58.52,58.44,58.47,43600.0,47.4029,47.4191,47.3543,47.3786,43600.0
2015-03-05 15:30:00,58.47,58.5,58.39,58.46,167400.0,47.3786,47.4029,47.3138,47.3705,167400.0
2015-03-06 09:30:00,58.29,58.57,58.06,58.34,106300.0,47.2328,47.4596,47.0464,47.2733,106300.0
2015-03-06 10:00:00,58.37,58.41,58.14,58.14,29600.0,47.2976,47.33,47.1112,47.1112,29600.0
2015-03-06 10:30:00,58.16,58.29,58.02,58.07,51000.0,47.1274,47.2328,47.014,47.0545,51000.0
2015-03-06 11:00:00,58.05,58.08,57.78,57.85,40600.0,47.0383,47.0626,46.8195,46.8762,40600.0
2015-03-06 11:30:00,57.84,57.86,57.62,57.68,60600.0,46.8681,46.8843,46.6898,46.7385,60600.0
2015-03-06 12:00:00,57.68,57.8,57.45,57.55,116000.0,46.7385,46.8357,46.5521,46.6331,116000.0
2015-03-06 12:30:00,57.55,57.76,57.53,57.64,43500.0,46.6331,46.8033,46.6169,46.7061,43500.0
2015-03-06 13:00:00,57.67,57.71,57.54,57.63,38500.0,46.7304,46.7628,46.625,46.698,38500.0
2015-03-06 13:30:00,57.62,57.7,57.53,57.7,138200.0,46.6898,46.7547,46.6169,46.7547,138200.0
2015-03-06 14:00:00,57.71,57.88,57.7,57.73,82800.0,46.7628,46.9005,46.7547,46.779,82800.0
2015-03-06 14:30:00,57.72,57.86,57.71,57.82,129300.0,46.7709,46.8843,46.7628,46.8519,129300.0
2015-03-06 15:00:00,57.81,57.95,57.79,57.85,162100.0,46.8438,46.9572,46.8276,46.8762,162100.0
2015-03-06 15:30:00,57.84,57.95,57.79,57.94,240100.0,46.8681,46.9572,46.8276,46.9491,240100.0
2015-03-09 09:30:00,57.97,58.48,57.97,58.32,158000.0,46.9735,47.3867,46.9735,47.2571,158000.0
2015-03-09 10:00:00,58.32,58.37,58.16,58.22,52300.0,47.2571,47.2976,47.1274,47.176,52300.0
2015-03-09 10:30:00,58.24,58.26,58.09,58.11,70500.0,47.1922,47.2084,47.0707,47.0869,70500.0
2015-03-09 11:00:00,58.11,58.29,58.0,58.26,70700.0,47.0869,47.2328,46.9978,47.2084,70700.0
2015-03-09 11:30:00,58.25,58.33,58.16,58.19,52000.0,47.2003,47.2652,47.1274,47.1517,52000.0
2015-03-09 12:00:00,58.21,58.27,58.12,58.23,27500.0,47.1679,47.2165,47.095,47.1841,27500.0
2015-03-09 12:30:00,58.23,58.36,58.19,58.33,33700.0,47.1841,47.2895,47.1517,47.2652,33700.0
2015-03-09 13:00:00,58.34,58.36,58.22,58.3,24200.0,47.2733,47.2895,47.176,47.2409,24200.0
2015-03-09 13:30:00,58.31,58.4,58.3,58.38,40300.0,47.249,47.3219,47.2409,47.3057,40300.0
2015-03-09 14:00:00,58.38,58.45,58.33,58.37,47600.0,47.3057,47.3624,47.2652,47.2976,47600.0
2015-03-09 14:30:00,58.36,58.5,58.29,58.46,121500.0,47.2895,47.4029,47.2328,47.3705,121500.0
2015-03-09 15:00:00,58.45,58.46,58.31,58.38,82600.0,47.3624,47.3705,47.249,47.3057,82600.0
2015-03-09 15:30:00,58.39,58.59,58.38,58.45,271200.0,47.3138,47.4758,47.3057,47.3624,271200.0
2015-03-10 09:30:00,57.82,58.11,57.71,57.72,114100.0,46.8519,47.0869,46.7628,46.7709,114100.0
2015-03-10 10:00:00,57.7,57.8,57.47,57.58,50800.0,46.7547,46.8357,46.5683,46.6574,50800.0
2015-03-10 10:30:00,57.57,57.71,57.41,57.68,34300.0,46.6493,46.7628,46.5197,46.7385,34300.0
2015-03-10 11:00:00,57.68,58.01,57.66,57.88,36300.0,46.7385,47.0059,46.7223,46.9005,36300.0
2015-03-10 11:30:00,57.87,57.93,57.48,57.49,41200.0,46.8924,46.941,46.5764,46.5845,41200.0
2015-03-10 12:00:00,57.49,57.56,57.38,57.44,24100.0,46.5845,46.6412,46.4954,46.544,24100.0
2015-03-10 12:30:00,57.43,57.61,57.41,57.52,75500.0,46.5359,46.6817,46.5197,46.6088,75500.0
2015-03-10 13:00:00,57.55,57.66,57.5,57.58,34200.0,46.6331,46.7223,46.5926,46.6574,34200.0
2015-03-10 13:30:00,57.55,57.68,57.5,57.58,42500.0,46.6331,46.7385,46.5926,46.6574,42500.0
2015-03-10 14:00:00,57.59,57.69,57.51,57.51,95200.0,46.6655,46.7466,46.6007,46.6007,95200.0
2015-03-10 14:30:00,57.52,57.61,57.43,57.51,77800.0,46.6088,46.6817,46.5359,46.6007,77800.0
2015-03-10 15:00:00,57.51,57.62,57.44,57.47,72100.0,46.6007,46.6898,46.544,46.5683,72100.0
2015-03-10 15:30:00,57.47,57.47,57.21,57.21,301800.0,46.5683,46.5683,46.3576,46.3576,301800.0
2015-03-11 09:30:00,57.4,57.89,57.22,57.79,100100.0,46.5116,46.9086,46.3657,46.8276,100100.0
2015-03-11 10:00:00,57.77,57.83,57.63,57.74,84400.0,46.8114,46.86,46.698,46.7871,84400.0
2015-03-11 10:30:00,57.75,57.81,57.34,57.36,71300.0,46.7952,46.8438,46.463,46.4792,71300.0
2015-03-11 11:00:00,57.35,57.59,57.22,57.59,161100.0,46.4711,46.6655,46.3657,46.6655,161100.0
2015-03-11 11:30:00,57.57,57.63,57.43,57.46,55200.0,46.6493,46.698,46.5359,46.5602,55200.0
2015-03-11 12:00:00,57.47,57.5,57.28,57.33,66700.0,46.5683,46.5926,46.4143,46.4549,66700.0
2015-03-11 12:30:00,57.3,57.36,57.22,57.24,46800.0,46.4306,46.4792,46.3657,46.3819,46800.0
2015-03-11 13:00:00,57.24,57.32,57.21,57.3,36100.0,46.3819,46.4468,46.3576,46.4306,36100.0
2015-03-11 13:30:00,57.32,57.33,57.1,57.15,39300.0,46.4468,46.4549,46.2685,46.309,39300.0
2015-03-11 14:00:00,57.16,57.35,57.13,57.31,50400.0,46.3171,46.4711,46.2928,46.4387,50400.0
2015-03-11 14:30:00,57.3,57.39,57.21,57.36,63500.0,46.4306,46.5035,46.3576,46.4792,63500.0
2015-03-11 15:00:00,57.35,57.38,57.22,57.23,81800.0,46.4711,46.4954,46.3657,46.3738,81800.0
2015-03-11 15:30:00,57.24,57.39,57.14,57.3,217600.0,46.3819,46.5035,46.3009,46.4306,217600.0
2015-03-12 09:30:00,56.81,57.42,56.79,57.17,110200.0,46.0335,46.5278,46.0173,46.3252,110200.0
2015-03-12 10:00:00,57.15,57.22,56.68,56.93,51600.0,46.309,46.3657,45.9282,46.1307,51600.0
2015-03-12 10:30:00,56.94,57.16,56.89,57.14,40600.0,46.1388,46.3171,46.0983,46.3009,40600.0
2015-03-12 11:00:00,57.16,57.43,57.13,57.37,86500.0,46.3171,46.5359,46.2928,46.4873,86500.0
2015-03-12 11:30:00,57.38,57.39,57.15,57.28,34300.0,46.4954,46.5035,46.309,46.4143,34300.0
2015-03-12 12:00:00,57.27,57.34,57.12,57.32,58700.0,46.4062,46.463,46.2847,46.4468,58700.0
2015-03-12 12:30:00,57.31,57.37,57.2,57.32,32900.0,46.4387,46.4873,46.3495,46.4468,32900.0
2015-03-12 13:00:00,57.31,57.34,57.22,57.26,29200.0,46.4387,46.463,46.3657,46.3981,29200.0
2015-03-12 13:30:00,57.26,57.33,57.21,57.29,40000.0,46.3981,46.4549,46.3576,46.4224,40000.0
2015-03-12 14:00:00,57.31,57.31,57.14,57.24,42600.0,46.4387,46.4387,46.3009,46.3819,42600.0
2015-03-12 14:30:00,57.23,57.35,57.2,57.34,43400.0,46.3738,46.4711,46.3495,46.463,43400.0
2015-03-12 15:00:00,57.35,57.45,57.34,57.43,60100.0,46.4711,46.5521,46.463,46.5359,60100.0
2015-03-12 15:30:00,57.43,57.55,57.4,57.5,134000.0,46.5359,46.6331,46.5116,46.5926,134000.0
2015-03-13 09:30:00,57.31,57.7,57.26,57.33,109600.0,46.4387,46.7547,46.3981,46.4549,109600.0
2015-03-13 10:00:00,57.33,57.36,57.11,57.2,72000.0,46.4549,46.4792,46.2766,46.3495,72000.0
2015-03-13 10:30:00,57.16,57.31,56.95,57.05,68100.0,46.3171,46.4387,46.1469,46.228,68100.0
2015-03-13 11:00:00,57.04,57.05,56.83,56.84,55100.0,46.2199,46.228,46.0497,46.0578,55100.0
2015-03-13 11:30:00,56.86,57.05,56.8,57.05,44000.0,46.074,46.228,46.0254,46.228,44000.0
2015-03-13 12:00:00,57.02,57.14,56.97,57.06,97100.0,46.2037,46.3009,46.1631,46.2361,97100.0
2015-03-13 12:30:00,57.03,57.21,57.03,57.19,93400.0,46.2118,46.3576,46.2118,46.3414,93400.0
2015-03-13 13:00:00,57.19,57.29,57.12,57.13,89700.0,46.3414,46.4224,46.2847,46.2928,89700.0
2015-03-13 13:30:00,57.13,57.31,57.11,57.31,85300.0,46.2928,46.4387,46.2766,46.4387,85300.0
2015-03-13 14:00:00,57.3,57.3,57.15,57.25,35500.0,46.4306,46.4306,46.309,46.39,35500.0
2015-03-13 14:30:00,57.24,57.31,57.13,57.28,52000.0,46.3819,46.4387,46.2928,46.4143,52000.0
2015-03-13 15:00:00,57.28,57.38,57.22,57.38,64700.0,46.4143,46.4954,46.3657,46.4954,64700.0
2015-03-13 15:30:00,57.38,57.65,57.36,57.53,146400.0,46.4954,46.7142,46.4792,46.6169,146400.0
2015-03-16 09:30:00,57.81,58.48,57.65,58.43,178500.0,46.8438,47.3867,46.7142,47.3462,178500.0
2015-03-16 10:00:00,58.46,58.49,58.32,58.43,55900.0,47.3705,47.3948,47.2571,47.3462,55900.0
2015-03-16 10:30:00,58.43,58.45,58.29,58.43,50800.0,47.3462,47.3624,47.2328,47.3462,50800.0
2015-03-16 11:00:00,58.43,58.53,58.39,58.43,64000.0,47.3462,47.4272,47.3138,47.3462,64000.0
2015-03-16 11:30:00,58.45,58.58,58.41,58.52,61700.0,47.3624,47.4677,47.33,47.4191,61700.0
2015-03-16 12:00:00,58.51,58.53,58.35,58.41,33800.0,47.411,47.4272,47.2814,47.33,33800.0
2015-03-16 12:30:00,58.4,58.52,58.38,58.47,28900.0,47.3219,47.4191,47.3057,47.3786,28900.0
2015-03-16 13:00:00,58.45,58.49,58.33,58.48,46200.0,47.3624,47.3948,47.2652,47.3867,46200.0
2015-03-16 13:30:00,58.49,58.65,58.47,58.61,58700.0,47.3948,47.5245,47.3786,47.4921,58700.0
2015-03-16 14:00:00,58.62,58.7,58.56,58.68,54300.0,47.5002,47.565,47.4515,47.5488,54300.0
2015-03-16 14:30:00,58.7,58.71,58.54,58.59,60100.0,47.565,47.5731,47.4353,47.4758,60100.0
2015-03-16 15:00:00,58.6,58.78,58.6,58.74,128400.0,47.4839,47.6298,47.4839,47.5974,128400.0
2015-03-16 15:30:00,58.74,58.83,58.71,58.8,232000.0,47.5974,47.6703,47.5731,47.646,232000.0
2015-03-17 09:30:00,58.42,58.48,58.08,58.35,138200.0,47.3381,47.3867,47.0626,47.2814,138200.0
2015-03-17 10:00:00,58.33,58.53,58.31,58.52,153700.0,47.2652,47.4272,47.249,47.4191,153700.0
2015-03-17 10:30:00,58.53,58.53,58.37,58.45,71700.0,47.4272,47.4272,47.2976,47.3624,71700.0
2015-03-17 11:00:00,58.44,58.45,58.28,58.43,281000.0,47.3543,47.3624,47.2247,47.3462,281000.0
2015-03-17 11:30:00,58.39,58.48,58.34,58.44,80900.0,47.3138,47.3867,47.2733,47.3543,80900.0
2015-03-17 12:00:00,58.45,58.45,58.37,58.43,42900.0,47.3624,47.3624,47.2976,47.3462,42900.0
2015-03-17 12:30:00,58.41,58.56,58.4,58.54,30900.0,47.33,47.4515,47.3219,47.4353,30900.0
2015-03-17 13:00:00,58.53,58.59,58.44,58.47,31800.0,47.4272,47.4758,47.3543,47.3786,31800.0
2015-03-17 13:30:00,58.47,58.62,58.45,58.61,44900.0,47.3786,47.5002,47.3624,47.4921,44900.0
2015-03-17 14:00:00,58.59,58.66,58.5,58.52,36000.0,47.4758,47.5326,47.4029,47.4191,36000.0
2015-03-17 14:30:00,58.51,58.74,58.47,58.73,114700.0,47.411,47.5974,47.3786,47.5893,114700.0
2015-03-17 15:00:00,58.72,58.8,58.63,58.69,75500.0,47.5812,47.646,47.5083,47.5569,75500.0
2015-03-17 15:30:00,58.69,58.78,58.65,58.76,399400.0,47.5569,47.6298,47.5245,47.6136,399400.0
2015-03-18 09:30:00,58.55,58.78,58.34,58.7,138600.0,47.4434,47.6298,47.2733,47.565,138600.0
2015-03-18 10:00:00,58.71,58.75,58.59,58.74,77300.0,47.5731,47.6055,47.4758,47.5974,77300.0
2015-03-18 10:30:00,58.72,58.85,58.65,58.81,219000.0,47.5812,47.6865,47.5245,47.6541,219000.0
2015-03-18 11:00:00,58.82,58.87,58.75,58.8,130400.0,47.6622,47.7027,47.6055,47.646,130400.0
2015-03-18 11:30:00,58.8,58.85,58.76,58.8,135700.0,47.646,47.6865,47.6136,47.646,135700.0
2015-03-18 12:00:00,58.8,58.82,58.71,58.73,110900.0,47.646,47.6622,47.5731,47.5893,110900.0
2015-03-18 12:30:00,58.72,58.79,58.63,58.7,66300.0,47.5812,47.6379,47.5083,47.565,66300.0
2015-03-18 13:00:00,58.7,58.75,58.69,58.71,152000.0,47.565,47.6055,47.5569,47.5731,152000.0
2015-03-18 13:30:00,58.71,58.76,58.42,58.7,501400.0,47.5731,47.6136,47.3381,47.565,501400.0
2015-03-18 14:00:00,58.76,59.48,58.57,59.45,214100.0,47.6136,48.197,47.4596,48.1727,214100.0
2015-03-18 14:30:00,59.48,59.65,59.37,59.65,143300.0,48.197,48.3348,48.1079,48.3348,143300.0
2015-03-18 15:00:00,59.63,59.89,59.57,59.62,216800.0,48.3186,48.5292,48.2699,48.3105,216800.0
2015-03-18 15:30:00,59.64,59.68,59.47,59.67,447700.0,48.3267,48.3591,48.1889,48.351,447700.0
2015-03-19 09:30:00,59.43,59.5,59.11,59.37,162000.0,48.1565,48.2132,47.8972,48.1079,162000.0
2015-03-19 10:00:00,59.35,59.75,59.27,59.73,98800.0,48.0917,48.4158,48.0269,48.3996,98800.0
2015-03-19 10:30:00,59.72,59.89,59.71,59.79,115600.0,48.3915,48.5292,48.3834,48.4482,115600.0
2015-03-19 11:00:00,59.79,60.12,59.79,59.99,158600.0,48.4482,48.7156,48.4482,48.6103,158600.0
2015-03-19 11:30:00,59.99,60.02,59.8,59.86,99000.0,48.6103,48.6346,48.4563,48.5049,99000.0
2015-03-19 12:00:00,59.86,59.97,59.82,59.95,66200.0,48.5049,48.5941,48.4725,48.5779,66200.0
2015-03-19 12:30:00,59.94,59.97,59.83,59.88,106800.0,48.5698,48.5941,48.4806,48.5211,106800.0
2015-03-19 13:00:00,59.89,60.0,59.83,59.98,67700.0,48.5292,48.6184,48.4806,48.6022,67700.0
2015-03-19 13:30:00,59.98,60.04,59.96,59.99,143000.0,48.6022,48.6508,48.586,48.6103,143000.0
2015-03-19 14:00:00,60.01,60.06,59.91,60.0,91700.0,48.6265,48.667,48.5454,48.6184,91700.0
2015-03-19 14:30:00,60.01,60.04,59.95,60.04,149900.0,48.6265,48.6508,48.5779,48.6508,149900.0
2015-03-19 15:00:00,60.02,60.06,59.96,60.0,499500.0,48.6346,48.667,48.586,48.6184,499500.0
2015-03-19 15:30:00,60.0,60.05,59.91,60.02,457400.0,48.6184,48.6589,48.5454,48.6346,457400.0
2015-03-20 09:30:00,60.38,60.4,59.95,60.04,629100.0,48.9263,48.9425,48.5779,48.6508,629100.0
2015-03-20 10:00:00,60.04,60.19,59.97,60.07,114900.0,48.6508,48.7723,48.5941,48.6751,114900.0
2015-03-20 10:30:00,60.08,60.44,60.06,60.36,73600.0,48.6832,48.9749,48.667,48.9101,73600.0
2015-03-20 11:00:00,60.37,60.57,60.36,60.56,83800.0,48.9182,49.0803,48.9101,49.0721,83800.0
2015-03-20 11:30:00,60.56,60.74,60.56,60.66,143600.0,49.0721,49.218,49.0721,49.1532,143600.0
2015-03-20 12:00:00,60.65,60.78,60.65,60.7,97200.0,49.1451,49.2504,49.1451,49.1856,97200.0
2015-03-20 12:30:00,60.7,60.78,60.64,60.77,83600.0,49.1856,49.2504,49.137,49.2423,83600.0
2015-03-20 13:00:00,60.76,60.98,60.71,60.97,152400.0,49.2342,49.4125,49.1937,49.4044,152400.0
2015-03-20 13:30:00,60.97,61.05,60.93,61.03,265500.0,49.4044,49.4692,49.372,49.453,265500.0
2015-03-20 14:00:00,61.03,61.07,60.97,61.07,219300.0,49.453,49.4854,49.4044,49.4854,219300.0
2015-03-20 14:30:00,61.08,61.15,61.05,61.13,159100.0,49.4935,49.5502,49.4692,49.534,159100.0
2015-03-20 15:00:00,61.14,61.21,61.11,61.16,341000.0,49.5421,49.5988,49.5178,49.5583,341000.0
2015-03-20 15:30:00,61.16,61.32,61.07,61.1,563600.0,49.5583,49.688,49.4854,49.5097,563600.0
2015-03-23 09:30:00,60.68,61.09,60.48,60.53,116300.0,49.1694,49.5016,49.0073,49.0478,116300.0
2015-03-23 10:00:00,60.54,60.62,60.45,60.6,88700.0,49.0559,49.1208,48.983,49.1046,88700.0
2015-03-23 10:30:00,60.59,60.59,60.33,60.42,81500.0,49.0965,49.0965,48.8858,48.9587,81500.0
2015-03-23 11:00:00,60.42,60.55,60.3,60.31,114200.0,48.9587,49.064,48.8615,48.8696,114200.0
2015-03-23 11:30:00,60.31,60.48,60.3,60.39,119200.0,48.8696,49.0073,48.8615,48.9344,119200.0
2015-03-23 12:00:00,60.38,60.45,60.35,60.39,175900.0,48.9263,48.983,48.902,48.9344,175900.0
2015-03-23 12:30:00,60.39,60.51,60.38,60.41,115300.0,48.9344,49.0316,48.9263,48.9506,115300.0
2015-03-23 13:00:00,60.41,60.46,60.36,60.4,123600.0,48.9506,48.9911,48.9101,48.9425,123600.0
2015-03-23 13:30:00,60.41,60.55,60.4,60.51,53100.0,48.9506,49.064,48.9425,49.0316,53100.0
2015-03-23 14:00:00,60.51,60.65,60.49,60.49,141800.0,49.0316,49.1451,49.0154,49.0154,141800.0
2015-03-23 14:30:00,60.49,60.54,60.46,60.48,93900.0,49.0154,49.0559,48.9911,49.0073,93900.0
2015-03-23 15:00:00,60.47,60.51,60.38,60.5,119800.0,48.9992,49.0316,48.9263,49.0235,119800.0
2015-03-23 15:30:00,60.5,60.53,60.4,60.41,365300.0,49.0235,49.0478,48.9425,48.9506,365300.0
2015-03-24 09:30:00,60.27,60.51,60.0,60.14,65300.0,48.8372,49.0316,48.6184,48.7318,65300.0
2015-03-24 10:00:00,60.15,60.2,60.05,60.09,75300.0,48.7399,48.7804,48.6589,48.6913,75300.0
2015-03-24 10:30:00,60.09,60.15,60.06,60.13,45300.0,48.6913,48.7399,48.667,48.7237,45300.0
2015-03-24 11:00:00,60.12,60.24,60.07,60.2,55400.0,48.7156,48.8129,48.6751,48.7804,55400.0
2015-03-24 11:30:00,60.22,60.4,60.22,60.36,50000.0,48.7966,48.9425,48.7966,48.9101,50000.0
2015-03-24 12:00:00,60.35,60.37,60.21,60.22,56700.0,48.902,48.9182,48.7885,48.7966,56700.0
2015-03-24 12:30:00,60.22,60.36,60.1,60.25,303200.0,48.7966,48.9101,48.6994,48.821,303200.0
2015-03-24 13:00:00,60.23,60.46,60.19,60.44,184800.0,48.8047,48.9911,48.7723,48.9749,184800.0
2015-03-24 13:30:00,60.43,60.45,60.29,60.38,285500.0,48.9668,48.983,48.8534,48.9263,285500.0
2015-03-24 14:00:00,60.38,60.48,60.25,60.3,127500.0,48.9263,49.0073,48.821,48.8615,127500.0
2015-03-24 14:30:00,60.3,60.45,60.28,60.4,110100.0,48.8615,48.983,48.8453,48.9425,110100.0
2015-03-24 15:00:00,60.4,60.49,60.35,60.44,200600.0,48.9425,49.0154,48.902,48.9749,200600.0
2015-03-24 15:30:00,60.45,60.45,60.27,60.38,837500.0,48.983,48.983,48.8372,48.9263,837500.0
2015-03-25 09:30:00,60.34,60.34,59.71,59.79,292200.0,48.8939,48.8939,48.3834,48.4482,292200.0
2015-03-25 10:00:00,59.79,59.96,59.77,59.85,136000.0,48.4482,48.586,48.432,48.4968,136000.0
2015-03-25 10:30:00,59.84,59.87,59.72,59.79,123700.0,48.4887,48.513,48.3915,48.4482,123700.0
2015-03-25 11:00:00,59.8,59.87,59.42,59.55,495200.0,48.4563,48.513,48.1484,48.2537,495200.0
2015-03-25 11:30:00,59.55,59.57,58.47,58.54,487400.0,48.2537,48.2699,47.3786,47.4353,487400.0
2015-03-25 12:00:00,58.54,58.71,58.35,58.57,196900.0,47.4353,47.5731,47.2814,47.4596,196900.0
2015-03-25 12:30:00,58.56,58.58,58.37,58.48,126100.0,47.4515,47.4677,47.2976,47.3867,126100.0
2015-03-25 13:00:00,58.48,58.48,58.05,58.16,280300.0,47.3867,47.3867,47.0383,47.1274,280300.0
2015-03-25 13:30:00,58.16,58.21,57.95,58.0,122900.0,47.1274,47.1679,46.9572,46.9978,122900.0
2015-03-25 14:00:00,58.0,58.15,57.94,58.14,85400.0,46.9978,47.1193,46.9491,47.1112,85400.0
2015-03-25 14:30:00,58.14,58.18,58.0,58.1,99200.0,47.1112,47.1436,46.9978,47.0788,99200.0
2015-03-25 15:00:00,58.1,58.13,57.86,57.95,305700.0,47.0788,47.1031,46.8843,46.9572,305700.0
2015-03-25 15:30:00,57.95,57.99,57.54,57.56,528100.0,46.9572,46.9897,46.625,46.6412,528100.0
2015-03-26 09:30:00,56.87,57.26,56.41,56.68,242000.0,46.0821,46.3981,45.7094,45.9282,242000.0
2015-03-26 10:00:00,56.64,56.76,56.27,56.72,183700.0,45.8957,45.993,45.5959,45.9606,183700.0
2015-03-26 10:30:00,56.73,57.11,56.63,57.11,123000.0,45.9687,46.2766,45.8876,46.2766,123000.0
2015-03-26 11:00:00,57.11,57.23,56.95,57.1,136000.0,46.2766,46.3738,46.1469,46.2685,136000.0
2015-03-26 11:30:00,57.08,57.53,57.06,57.5,104600.0,46.2523,46.6169,46.2361,46.5926,104600.0
2015-03-26 12:00:00,57.52,57.56,57.36,57.4,167300.0,46.6088,46.6412,46.4792,46.5116,167300.0
2015-03-26 12:30:00,57.39,57.75,57.34,57.75,125100.0,46.5035,46.7952,46.463,46.7952,125100.0
2015-03-26 13:00:00,57.75,57.76,57.44,57.58,121500.0,46.7952,46.8033,46.544,46.6574,121500.0
2015-03-26 13:30:00,57.57,57.89,57.56,57.77,321700.0,46.6493,46.9086,46.6412,46.8114,321700.0
2015-03-26 14:00:00,57.79,57.81,57.61,57.62,75400.0,46.8276,46.8438,46.6817,46.6898,75400.0
2015-03-26 14:30:00,57.62,57.75,57.57,57.68,85600.0,46.6898,46.7952,46.6493,46.7385,85600.0
2015-03-26 15:00:00,57.67,57.7,57.5,57.62,108500.0,46.7304,46.7547,46.5926,46.6898,108500.0
2015-03-26 15:30:00,57.63,57.68,57.38,57.41,515500.0,46.698,46.7385,46.4954,46.5197,515500.0
2015-03-27 09:30:00,57.46,57.75,57.15,57.54,126900.0,46.5602,46.7952,46.309,46.625,126900.0
2015-03-27 10:00:00,57.55,57.87,57.13,57.33,168600.0,46.6331,46.8924,46.2928,46.4549,168600.0
2015-03-27 10:30:00,57.34,57.4,57.01,57.29,191000.0,46.463,46.5116,46.1956,46.4224,191000.0
2015-03-27 11:00:00,57.28,57.33,57.13,57.14,93900.0,46.4143,46.4549,46.2928,46.3009,93900.0
2015-03-27 11:30:00,57.14,57.28,57.07,57.16,55900.0,46.3009,46.4143,46.2442,46.3171,55900.0
2015-03-27 12:00:00,57.17,57.31,57.07,57.11,86200.0,46.3252,46.4387,46.2442,46.2766,86200.0
2015-03-27 12:30:00,57.11,57.28,57.08,57.25,57400.0,46.2766,46.4143,46.2523,46.39,57400.0
2015-03-27 13:00:00,57.27,57.33,57.17,57.27,71400.0,46.4062,46.4549,46.3252,46.4062,71400.0
2015-03-27 13:30:00,57.27,57.42,57.25,57.36,99600.0,46.4062,46.5278,46.39,46.4792,99600.0
2015-03-27 14:00:00,57.37,57.46,57.34,57.42,47100.0,46.4873,46.5602,46.463,46.5278,47100.0
2015-03-27 14:30:00,57.43,57.43,57.31,57.43,54700.0,46.5359,46.5359,46.4387,46.5359,54700.0
2015-03-27 15:00:00,57.43,57.54,57.41,57.47,69200.0,46.5359,46.625,46.5197,46.5683,69200.0
2015-03-27 15:30:00,57.47,58.87,57.45,58.85,1041800.0,46.5683,47.7027,46.5521,47.6865,1041800.0
2015-03-30 09:30:00,62.1,64.39,61.85,64.39,1913200.0,50.32,52.1756,50.1174,52.1756,1913200.0
2015-03-30 10:00:00,64.4,64.62,63.4,63.54,1717200.0,52.1837,52.362,51.3734,51.4869,1717200.0
2015-03-30 10:30:00,63.56,63.94,63.32,63.72,810400.0,51.5031,51.811,51.3086,51.6327,810400.0
2015-03-30 11:00:00,63.7,64.46,63.53,64.18,549300.0,51.6165,52.2323,51.4788,52.0055,549300.0
2015-03-30 11:30:00,64.16,64.79,64.12,64.45,478100.0,51.9893,52.4997,51.9568,52.2242,478100.0
2015-03-30 12:00:00,64.44,64.8,64.3,64.54,513000.0,52.2161,52.5078,52.1027,52.2972,513000.0
2015-03-30 12:30:00,64.54,64.7,64.48,64.58,361500.0,52.2972,52.4268,52.2485,52.3296,361500.0
2015-03-30 13:00:00,64.58,64.66,64.39,64.42,231600.0,52.3296,52.3944,52.1756,52.1999,231600.0
2015-03-30 13:30:00,64.43,64.7,63.75,64.33,359700.0,52.208,52.4268,51.657,52.127,359700.0
2015-03-30 14:00:00,64.32,64.39,64.15,64.17,200700.0,52.1189,52.1756,51.9811,51.9974,200700.0
2015-03-30 14:30:00,64.18,64.24,63.65,64.23,484800.0,52.0055,52.0541,51.576,52.046,484800.0
2015-03-30 15:00:00,64.22,64.51,64.22,64.47,490300.0,52.0379,52.2729,52.0379,52.2404,490300.0
2015-03-30 15:30:00,64.48,64.95,64.45,64.82,1331600.0,52.2485,52.6294,52.2242,52.5241,1331600.0
2015-03-31 09:30:00,64.18,64.52,63.79,63.85,402400.0,52.0055,52.281,51.6894,51.7381,402400.0
2015-03-31 10:00:00,63.87,63.99,63.62,63.77,266200.0,51.7543,51.8515,51.5517,51.6732,266200.0
2015-03-31 10:30:00,63.76,63.85,63.58,63.65,272900.0,51.6651,51.7381,51.5193,51.576,272900.0
2015-03-31 11:00:00,63.64,63.8,63.58,63.63,202000.0,51.5679,51.6975,51.5193,51.5598,202000.0
2015-03-31 11:30:00,63.63,63.64,63.36,63.36,133900.0,51.5598,51.5679,51.341,51.341,133900.0
2015-03-31 12:00:00,63.36,63.36,63.1,63.17,119600.0,51.341,51.341,51.1303,51.187,119600.0
2015-03-31 12:30:00,63.17,63.38,63.09,63.38,151700.0,51.187,51.3572,51.1222,51.3572,151700.0
2015-03-31 13:00:00,63.38,63.49,63.34,63.35,137800.0,51.3572,51.4463,51.3248,51.3329,137800.0
2015-03-31 13:30:00,63.35,63.43,63.23,63.26,162600.0,51.3329,51.3977,51.2357,51.26,162600.0
2015-03-31 14:00:00,63.26,63.31,63.23,63.28,153400.0,51.26,51.3005,51.2357,51.2762,153400.0
2015-03-31 14:30:00,63.28,63.28,63.15,63.27,185700.0,51.2762,51.2762,51.1708,51.2681,185700.0
2015-03-31 15:00:00,63.27,63.27,62.87,63.01,265500.0,51.2681,51.2681,50.944,51.0574,265500.0
2015-03-31 15:30:00,63.0,63.14,62.86,63.02,531300.0,51.0493,51.1627,50.9359,51.0655,531300.0
2015-04-01 09:30:00,62.83,62.99,62.01,62.1,187400.0,50.9115,51.0412,50.2471,50.32,187400.0
2015-04-01 10:00:00,62.1,63.05,62.06,62.92,263100.0,50.32,51.0898,50.2876,50.9845,263100.0
2015-04-01 10:30:00,62.92,63.09,62.8,63.0,159100.0,50.9845,51.1222,50.8872,51.0493,159100.0
2015-04-01 11:00:00,63.01,63.22,62.79,62.8,247500.0,51.0574,51.2276,50.8791,50.8872,247500.0
2015-04-01 11:30:00,62.79,62.95,62.71,62.75,152400.0,50.8791,51.0088,50.8143,50.8467,152400.0
2015-04-01 12:00:00,62.77,62.81,62.56,62.74,101700.0,50.8629,50.8953,50.6928,50.8386,101700.0
2015-04-01 12:30:00,62.73,62.87,62.7,62.75,95000.0,50.8305,50.944,50.8062,50.8467,95000.0
2015-04-01 13:00:00,62.75,62.76,62.59,62.67,63000.0,50.8467,50.8548,50.7171,50.7819,63000.0
2015-04-01 13:30:00,62.67,62.72,62.54,62.64,77600.0,50.7819,50.8224,50.6766,50.7576,77600.0
2015-04-01 14:00:00,62.65,62.66,62.37,62.38,64400.0,50.7657,50.7738,50.5388,50.5469,64400.0
2015-04-01 14:30:00,62.37,62.64,62.33,62.56,89100.0,50.5388,50.7576,50.5064,50.6928,89100.0
2015-04-01 15:00:00,62.56,62.56,62.28,62.41,165000.0,50.6928,50.6928,50.4659,50.5712,165000.0
2015-04-01 15:30:00,62.41,62.65,62.32,62.57,341900.0,50.5712,50.7657,50.4983,50.7009,341900.0
2015-04-02 09:30:00,62.3,63.26,62.2,63.07,223800.0,50.4821,51.26,50.4011,51.106,223800.0
2015-04-02 10:00:00,63.09,63.33,62.91,62.92,166000.0,51.1222,51.3167,50.9764,50.9845,166000.0
2015-04-02 10:30:00,62.92,62.98,62.63,62.68,102200.0,50.9845,51.0331,50.7495,50.79,102200.0
2015-04-02 11:00:00,62.67,62.82,62.59,62.64,104900.0,50.7819,50.9034,50.7171,50.7576,104900.0
2015-04-02 11:30:00,62.63,62.65,62.38,62.4,110800.0,50.7495,50.7657,50.5469,50.5631,110800.0
2015-04-02 12:00:00,62.39,62.42,62.28,62.32,79000.0,50.555,50.5793,50.4659,50.4983,79000.0
2015-04-02 12:30:00,62.33,62.51,62.28,62.41,68000.0,50.5064,50.6522,50.4659,50.5712,68000.0
2015-04-02 13:00:00,62.42,62.42,62.25,62.32,114700.0,50.5793,50.5793,50.4416,50.4983,114700.0
2015-04-02 13:30:00,62.32,62.34,62.2,62.24,91300.0,50.4983,50.5145,50.4011,50.4335,91300.0
2015-04-02 14:00:00,62.24,62.28,62.11,62.21,98600.0,50.4335,50.4659,50.3281,50.4092,98600.0
2015-04-02 14:30:00,62.2,62.2,61.97,62.05,60700.0,50.4011,50.4011,50.2147,50.2795,60700.0
2015-04-02 15:00:00,62.04,62.11,61.95,62.03,142100.0,50.2714,50.3281,50.1985,50.2633,142100.0
2015-04-02 15:30:00,62.02,62.47,62.02,62.23,456700.0,50.2552,50.6198,50.2552,50.4254,456700.0
2015-04-06 09:30:00,61.59,62.64,61.33,62.38,123800.0,49.9068,50.7576,49.6961,50.5469,123800.0
2015-04-06 10:00:00,62.38,62.68,62.22,62.62,102500.0,50.5469,50.79,50.4173,50.7414,102500.0
2015-04-06 10:30:00,62.63,62.75,62.52,62.57,95000.0,50.7495,50.8467,50.6603,50.7009,95000.0
2015-04-06 11:00:00,62.57,62.64,62.34,62.46,124800.0,50.7009,50.7576,50.5145,50.6117,124800.0
2015-04-06 11:30:00,62.48,62.62,62.41,62.59,139100.0,50.6279,50.7414,50.5712,50.7171,139100.0
2015-04-06 12:00:00,62.58,62.83,62.52,62.77,85900.0,50.709,50.9115,50.6603,50.8629,85900.0
2015-04-06 12:30:00,62.77,62.85,62.63,62.71,139300.0,50.8629,50.9277,50.7495,50.8143,139300.0
2015-04-06 13:00:00,62.72,62.78,62.61,62.7,85300.0,50.8224,50.871,50.7333,50.8062,85300.0
2015-04-06 13:30:00,62.71,62.76,62.62,62.66,91400.0,50.8143,50.8548,50.7414,50.7738,91400.0
2015-04-06 14:00:00,62.66,62.71,62.52,62.7,108300.0,50.7738,50.8143,50.6603,50.8062,108300.0
2015-04-06 14:30:00,62.71,62.71,62.58,62.69,168000.0,50.8143,50.8143,50.709,50.7981,168000.0
2015-04-06 15:00:00,62.69,62.79,62.59,62.76,238600.0,50.7981,50.8791,50.7171,50.8548,238600.0
2015-04-06 15:30:00,62.76,62.94,62.74,62.77,379000.0,50.8548,51.0007,50.8386,50.8629,379000.0
2015-04-07 09:30:00,62.71,62.85,62.28,62.43,124400.0,50.8143,50.9277,50.4659,50.5874,124400.0
2015-04-07 10:00:00,62.44,63.08,62.34,63.07,113900.0,50.5955,51.1141,50.5145,51.106,113900.0
2015-04-07 10:30:00,63.07,63.27,63.05,63.2,178200.0,51.106,51.2681,51.0898,51.2114,178200.0
2015-04-07 11:00:00,63.2,63.35,63.19,63.34,174400.0,51.2114,51.3329,51.2033,51.3248,174400.0
2015-04-07 11:30:00,63.34,63.4,63.17,63.3,67600.0,51.3248,51.3734,51.187,51.2924,67600.0
2015-04-07 12:00:00,63.29,63.36,63.24,63.26,50800.0,51.2843,51.341,51.2438,51.26,50800.0
2015-04-07 12:30:00,63.27,63.33,63.18,63.25,77000.0,51.2681,51.3167,51.1952,51.2519,77000.0
2015-04-07 13:00:00,63.24,63.25,63.18,63.25,53400.0,51.2438,51.2519,51.1952,51.2519,53400.0
2015-04-07 13:30:00,63.24,63.31,63.13,63.31,68800.0,51.2438,51.3005,51.1546,51.3005,68800.0
2015-04-07 14:00:00,63.3,63.47,63.29,63.46,100900.0,51.2924,51.4301,51.2843,51.422,100900.0
2015-04-07 14:30:00,63.47,63.66,63.44,63.54,156700.0,51.4301,51.5841,51.4058,51.4869,156700.0
2015-04-07 15:00:00,63.53,63.56,63.34,63.42,151900.0,51.4788,51.5031,51.3248,51.3896,151900.0
2015-04-07 15:30:00,63.42,63.48,63.17,63.23,462800.0,51.3896,51.4382,51.187,51.2357,462800.0
2015-04-08 09:30:00,63.06,63.71,63.02,63.69,104500.0,51.0979,51.6246,51.0655,51.6084,104500.0
2015-04-08 10:00:00,63.71,63.78,63.54,63.73,172700.0,51.6246,51.6813,51.4869,51.6408,172700.0
2015-04-08 10:30:00,63.71,63.71,63.34,63.57,129600.0,51.6246,51.6246,51.3248,51.5112,129600.0
2015-04-08 11:00:00,63.57,63.77,63.5,63.57,96900.0,51.5112,51.6732,51.4544,51.5112,96900.0
2015-04-08 11:30:00,63.57,63.78,63.55,63.63,64700.0,51.5112,51.6813,51.495,51.5598,64700.0
2015-04-08 12:00:00,63.61,63.69,63.55,63.57,55800.0,51.5436,51.6084,51.495,51.5112,55800.0
2015-04-08 12:30:00,63.56,63.69,63.51,63.63,66100.0,51.5031,51.6084,51.4626,51.5598,66100.0
2015-04-08 13:00:00,63.64,63.68,63.48,63.51,94200.0,51.5679,51.6003,51.4382,51.4626,94200.0
2015-04-08 13:30:00,63.5,63.66,63.45,63.66,97400.0,51.4544,51.5841,51.4139,51.5841,97400.0
2015-04-08 14:00:00,63.64,63.89,63.27,63.66,138700.0,51.5679,51.7705,51.2681,51.5841,138700.0
2015-04-08 14:30:00,63.68,63.7,63.5,63.61,109600.0,51.6003,51.6165,51.4544,51.5436,109600.0
2015-04-08 15:00:00,63.61,63.72,63.51,63.62,215100.0,51.5436,51.6327,51.4626,51.5517,215100.0
2015-04-08 15:30:00,63.61,63.72,63.54,63.66,353900.0,51.5436,51.6327,51.4869,51.5841,353900.0
2015-04-09 09:30:00,63.32,63.73,63.24,63.43,98600.0,51.3086,51.6408,51.2438,51.3977,98600.0
2015-04-09 10:00:00,63.43,63.62,63.27,63.62,78500.0,51.3977,51.5517,51.2681,51.5517,78500.0
2015-04-09 10:30:00,63.61,63.7,63.37,63.52,70000.0,51.5436,51.6165,51.3491,51.4707,70000.0
2015-04-09 11:00:00,63.51,63.52,63.23,63.48,86400.0,51.4626,51.4707,51.2357,51.4382,86400.0
2015-04-09 11:30:00,63.47,63.57,63.4,63.44,63300.0,51.4301,51.5112,51.3734,51.4058,63300.0
2015-04-09 12:00:00,63.45,63.69,63.38,63.62,57500.0,51.4139,51.6084,51.3572,51.5517,57500.0
2015-04-09 12:30:00,63.64,63.65,63.54,63.64,46300.0,51.5679,51.576,51.4869,51.5679,46300.0
2015-04-09 13:00:00,63.65,63.93,63.52,63.88,119600.0,51.576,51.8029,51.4707,51.7624,119600.0
2015-04-09 13:30:00,63.87,63.87,63.64,63.7,41800.0,51.7543,51.7543,51.5679,51.6165,41800.0
2015-04-09 14:00:00,63.69,63.8,63.66,63.79,71600.0,51.6084,51.6975,51.5841,51.6894,71600.0
2015-04-09 14:30:00,63.78,63.91,63.75,63.8,98200.0,51.6813,51.7867,51.657,51.6975,98200.0
2015-04-09 15:00:00,63.82,64.05,63.81,63.95,129600.0,51.7137,51.9001,51.7056,51.8191,129600.0
2015-04-09 15:30:00,63.95,64.1,63.84,64.04,334100.0,51.8191,51.9406,51.73,51.892,334100.0
2015-04-10 09:30:00,64.19,64.39,63.85,64.14,133800.0,52.0136,52.1756,51.7381,51.973,133800.0
2015-04-10 10:00:00,64.16,64.36,64.1,64.28,61800.0,51.9893,52.1513,51.9406,52.0865,61800.0
2015-04-10 10:30:00,64.26,64.35,64.21,64.23,53700.0,52.0703,52.1432,52.0298,52.046,53700.0
2015-04-10 11:00:00,64.23,64.34,64.23,64.32,64500.0,52.046,52.1351,52.046,52.1189,64500.0
2015-04-10 11:30:00,64.32,64.35,64.13,64.13,38800.0,52.1189,52.1432,51.9649,51.9649,38800.0
2015-04-10 12:00:00,64.13,64.16,64.07,64.11,175500.0,51.9649,51.9893,51.9163,51.9487,175500.0
2015-04-10 12:30:00,64.1,64.18,64.04,64.12,60200.0,51.9406,52.0055,51.892,51.9568,60200.0
2015-04-10 13:00:00,64.13,64.18,64.01,64.05,32800.0,51.9649,52.0055,51.8677,51.9001,32800.0
2015-04-10 13:30:00,64.06,64.16,64.05,64.11,39600.0,51.9082,51.9893,51.9001,51.9487,39600.0
2015-04-10 14:00:00,64.11,64.11,64.01,64.03,39700.0,51.9487,51.9487,51.8677,51.8839,39700.0
2015-04-10 14:30:00,64.04,64.18,63.99,64.13,58900.0,51.892,52.0055,51.8515,51.9649,58900.0
2015-04-10 15:00:00,64.12,64.14,64.0,64.09,73600.0,51.9568,51.973,51.8596,51.9325,73600.0
2015-04-10 15:30:00,64.1,64.26,64.08,64.23,164500.0,51.9406,52.0703,51.9244,52.046,164500.0
2015-04-13 09:30:00,64.25,64.59,63.95,64.59,99300.0,52.0622,52.3377,51.8191,52.3377,99300.0
2015-04-13 10:00:00,64.57,64.65,64.4,64.53,96100.0,52.3215,52.3863,52.1837,52.2891,96100.0
2015-04-13 10:30:00,64.52,64.55,64.11,64.13,98100.0,52.281,52.3053,51.9487,51.9649,98100.0
2015-04-13 11:00:00,64.13,64.31,64.13,64.23,69500.0,51.9649,52.1108,51.9649,52.046,69500.0
2015-04-13 11:30:00,64.23,64.45,64.18,64.22,74600.0,52.046,52.2242,52.0055,52.0379,74600.0
2015-04-13 12:00:00,64.22,64.25,63.99,64.05,74200.0,52.0379,52.0622,51.8515,51.9001,74200.0
2015-04-13 12:30:00,64.05,64.1,63.96,63.99,69800.0,51.9001,51.9406,51.8272,51.8515,69800.0
2015-04-13 13:00:00,64.0,64.01,63.65,63.66,70500.0,51.8596,51.8677,51.576,51.5841,70500.0
2015-04-13 13:30:00,63.67,63.79,63.61,63.7,49700.0,51.5922,51.6894,51.5436,51.6165,49700.0
2015-04-13 14:00:00,63.72,63.79,63.62,63.75,40600.0,51.6327,51.6894,51.5517,51.657,40600.0
2015-04-13 14:30:00,63.75,63.82,63.64,63.71,45300.0,51.657,51.7137,51.5679,51.6246,45300.0
2015-04-13 15:00:00,63.71,63.87,63.67,63.73,79100.0,51.6246,51.7543,51.5922,51.6408,79100.0
2015-04-13 15:30:00,63.72,63.82,63.71,63.76,195700.0,51.6327,51.7137,51.6246,51.6651,195700.0
2015-04-14 09:30:00,63.57,63.86,63.35,63.41,92800.0,51.5112,51.7462,51.3329,51.3815,92800.0
2015-04-14 10:00:00,63.42,63.44,63.21,63.3,108300.0,51.3896,51.4058,51.2195,51.2924,108300.0
2015-04-14 10:30:00,63.29,63.42,63.1,63.22,246700.0,51.2843,51.3896,51.1303,51.2276,246700.0
2015-04-14 11:00:00,63.21,63.31,62.96,63.05,137900.0,51.2195,51.3005,51.0169,51.0898,137900.0
2015-04-14 11:30:00,63.06,63.12,63.0,63.07,29300.0,51.0979,51.1465,51.0493,51.106,29300.0
2015-04-14 12:00:00,63.07,63.16,63.03,63.1,43000.0,51.106,51.1789,51.0736,51.1303,43000.0
2015-04-14 12:30:00,63.11,63.27,63.09,63.1,46500.0,51.1384,51.2681,51.1222,51.1303,46500.0
2015-04-14 13:00:00,63.09,63.1,62.85,62.91,69700.0,51.1222,51.1303,50.9277,50.9764,69700.0
2015-04-14 13:30:00,62.9,62.96,62.8,62.81,72200.0,50.9683,51.0169,50.8872,50.8953,72200.0
2015-04-14 14:00:00,62.8,62.82,62.64,62.71,97700.0,50.8872,50.9034,50.7576,50.8143,97700.0
2015-04-14 14:30:00,62.71,62.73,62.63,62.73,84500.0,50.8143,50.8305,50.7495,50.8305,84500.0
2015-04-14 15:00:00,62.72,62.88,62.7,62.82,163800.0,50.8224,50.9521,50.8062,50.9034,163800.0
2015-04-14 15:30:00,62.82,62.85,62.46,62.56,658400.0,50.9034,50.9277,50.6117,50.6928,658400.0
2015-04-15 09:30:00,62.93,63.46,62.86,63.17,83100.0,50.9926,51.422,50.9359,51.187,83100.0
2015-04-15 10:00:00,63.2,63.26,62.96,63.19,60900.0,51.2114,51.26,51.0169,51.2033,60900.0
2015-04-15 10:30:00,63.2,63.3,63.18,63.28,64100.0,51.2114,51.2924,51.1952,51.2762,64100.0
2015-04-15 11:00:00,63.3,63.31,63.12,63.21,77000.0,51.2924,51.3005,51.1465,51.2195,77000.0
2015-04-15 11:30:00,63.22,63.47,63.18,63.42,63100.0,51.2276,51.4301,51.1952,51.3896,63100.0
2015-04-15 12:00:00,63.41,63.48,63.38,63.44,61800.0,51.3815,51.4382,51.3572,51.4058,61800.0
2015-04-15 12:30:00,63.44,63.58,63.34,63.57,58100.0,51.4058,51.5193,51.3248,51.5112,58100.0
2015-04-15 13:00:00,63.56,63.93,63.56,63.93,60300.0,51.5031,51.8029,51.5031,51.8029,60300.0
2015-04-15 13:30:00,63.93,63.94,63.82,63.88,89700.0,51.8029,51.811,51.7137,51.7624,89700.0
2015-04-15 14:00:00,63.88,64.01,63.84,63.93,60500.0,51.7624,51.8677,51.73,51.8029,60500.0
2015-04-15 14:30:00,63.93,64.06,63.8,63.96,81500.0,51.8029,51.9082,51.6975,51.8272,81500.0
2015-04-15 15:00:00,63.96,64.0,63.83,63.94,101700.0,51.8272,51.8596,51.7219,51.811,101700.0
2015-04-15 15:30:00,63.94,64.02,63.9,63.92,327400.0,51.811,51.8758,51.7786,51.7948,327400.0
2015-04-16 09:30:00,63.52,64.09,63.49,63.77,106300.0,51.4707,51.9325,51.4463,51.6732,106300.0
2015-04-16 10:00:00,63.75,64.06,63.63,63.79,58300.0,51.657,51.9082,51.5598,51.6894,58300.0
2015-04-16 10:30:00,63.77,64.11,63.66,64.04,77300.0,51.6732,51.9487,51.5841,51.892,77300.0
2015-04-16 11:00:00,64.05,64.23,63.99,64.2,101600.0,51.9001,52.046,51.8515,52.0217,101600.0
2015-04-16 11:30:00,64.2,64.2,63.71,63.91,60100.0,52.0217,52.0217,51.6246,51.7867,60100.0
2015-04-16 12:00:00,63.9,64.09,63.9,63.99,46000.0,51.7786,51.9325,51.7786,51.8515,46000.0
2015-04-16 12:30:00,63.99,64.03,63.85,63.93,54800.0,51.8515,51.8839,51.7381,51.8029,54800.0
2015-04-16 13:00:00,63.94,64.02,63.79,63.82,44400.0,51.811,51.8758,51.6894,51.7137,44400.0
2015-04-16 13:30:00,63.81,64.03,63.79,63.96,53500.0,51.7056,51.8839,51.6894,51.8272,53500.0
2015-04-16 14:00:00,63.96,64.09,63.94,64.08,53800.0,51.8272,51.9325,51.811,51.9244,53800.0
2015-04-16 14:30:00,64.09,64.19,63.96,63.99,96700.0,51.9325,52.0136,51.8272,51.8515,96700.0
2015-04-16 15:00:00,64.0,64.09,63.97,64.01,81100.0,51.8596,51.9325,51.8353,51.8677,81100.0
2015-04-16 15:30:00,64.02,64.14,63.99,64.11,300800.0,51.8758,51.973,51.8515,51.9487,300800.0
2015-04-17 09:30:00,63.36,63.76,63.21,63.41,346800.0,51.341,51.6651,51.2195,51.3815,346800.0
2015-04-17 10:00:00,63.37,63.56,63.28,63.5,206000.0,51.3491,51.5031,51.2762,51.4544,206000.0
2015-04-17 10:30:00,63.5,63.72,63.41,63.42,279600.0,51.4544,51.6327,51.3815,51.3896,279600.0
2015-04-17 11:00:00,63.4,63.51,63.27,63.4,91700.0,51.3734,51.4626,51.2681,51.3734,91700.0
2015-04-17 11:30:00,63.41,63.48,63.31,63.45,60600.0,51.3815,51.4382,51.3005,51.4139,60600.0
2015-04-17 12:00:00,63.45,63.55,63.44,63.46,81700.0,51.4139,51.495,51.4058,51.422,81700.0
2015-04-17 12:30:00,63.46,63.56,63.39,63.5,77000.0,51.422,51.5031,51.3653,51.4544,77000.0
2015-04-17 13:00:00,63.51,63.52,63.45,63.47,52000.0,51.4626,51.4707,51.4139,51.4301,52000.0
2015-04-17 13:30:00,63.46,63.49,63.18,63.25,73900.0,51.422,51.4463,51.1952,51.2519,73900.0
2015-04-17 14:00:00,63.23,63.29,63.11,63.11,112800.0,51.2357,51.2843,51.1384,51.1384,112800.0
2015-04-17 14:30:00,63.12,63.25,63.06,63.24,85200.0,51.1465,51.2519,51.0979,51.2438,85200.0
2015-04-17 15:00:00,63.25,63.38,63.2,63.3,126800.0,51.2519,51.3572,51.2114,51.2924,126800.0
2015-04-17 15:30:00,63.3,63.51,63.29,63.42,480000.0,51.2924,51.4626,51.2843,51.3896,480000.0
2015-04-20 09:30:00,63.67,64.3,63.62,64.15,146800.0,51.5922,52.1027,51.5517,51.9811,146800.0
2015-04-20 10:00:00,64.15,64.29,63.97,64.13,51900.0,51.9811,52.0946,51.8353,51.9649,51900.0
2015-04-20 10:30:00,64.14,64.27,64.06,64.24,62500.0,51.973,52.0784,51.9082,52.0541,62500.0
2015-04-20 11:00:00,64.25,64.41,64.24,64.38,75600.0,52.0622,52.1918,52.0541,52.1675,75600.0
2015-04-20 11:30:00,64.39,64.4,64.2,64.3,69000.0,52.1756,52.1837,52.0217,52.1027,69000.0
2015-04-20 12:00:00,64.29,64.29,64.12,64.14,31200.0,52.0946,52.0946,51.9568,51.973,31200.0
2015-04-20 12:30:00,64.13,64.13,64.04,64.06,43300.0,51.9649,51.9649,51.892,51.9082,43300.0
2015-04-20 13:00:00,64.06,64.13,64.04,64.09,74900.0,51.9082,51.9649,51.892,51.9325,74900.0
2015-04-20 13:30:00,64.09,64.1,63.83,63.86,76100.0,51.9325,51.9406,51.7219,51.7462,76100.0
2015-04-20 14:00:00,63.85,63.91,63.79,63.91,83300.0,51.7381,51.7867,51.6894,51.7867,83300.0
2015-04-20 14:30:00,63.9,63.91,63.69,63.81,92300.0,51.7786,51.7867,51.6084,51.7056,92300.0
2015-04-20 15:00:00,63.8,63.92,63.77,63.85,108100.0,51.6975,51.7948,51.6732,51.7381,108100.0
2015-04-20 15:30:00,63.85,63.93,63.71,63.72,231300.0,51.7381,51.8029,51.6246,51.6327,231300.0
2015-04-21 09:30:00,64.15,64.54,64.02,64.02,192800.0,51.9811,52.2972,51.8758,51.8758,192800.0
2015-04-21 10:00:00,64.05,64.2,63.87,63.89,46300.0,51.9001,52.0217,51.7543,51.7705,46300.0
2015-04-21 10:30:00,63.89,64.18,63.79,64.07,84200.0,51.7705,52.0055,51.6894,51.9163,84200.0
2015-04-21 11:00:00,64.06,64.25,64.01,64.01,68300.0,51.9082,52.0622,51.8677,51.8677,68300.0
2015-04-21 11:30:00,64.01,64.07,63.93,63.97,34800.0,51.8677,51.9163,51.8029,51.8353,34800.0
2015-04-21 12:00:00,63.98,64.11,63.88,64.1,78100.0,51.8434,51.9487,51.7624,51.9406,78100.0
2015-04-21 12:30:00,64.1,64.19,64.09,64.15,71800.0,51.9406,52.0136,51.9325,51.9811,71800.0
2015-04-21 13:00:00,64.17,64.3,64.16,64.22,53000.0,51.9974,52.1027,51.9893,52.0379,53000.0
2015-04-21 13:30:00,64.23,64.3,64.1,64.25,55700.0,52.046,52.1027,51.9406,52.0622,55700.0
2015-04-21 14:00:00,64.24,64.41,64.19,64.41,69600.0,52.0541,52.1918,52.0136,52.1918,69600.0
2015-04-21 14:30:00,64.4,64.5,64.33,64.42,84400.0,52.1837,52.2648,52.127,52.1999,84400.0
2015-04-21 15:00:00,64.42,64.42,64.25,64.29,117700.0,52.1999,52.1999,52.0622,52.0946,117700.0
2015-04-21 15:30:00,64.3,64.44,64.3,64.36,223300.0,52.1027,52.2161,52.1027,52.1513,223300.0
2015-04-22 09:30:00,64.74,64.74,63.93,63.94,108000.0,52.4592,52.4592,51.8029,51.811,108000.0
2015-04-22 10:00:00,63.99,64.08,63.67,63.82,60600.0,51.8515,51.9244,51.5922,51.7137,60600.0
2015-04-22 10:30:00,63.82,64.23,63.72,64.22,74100.0,51.7137,52.046,51.6327,52.0379,74100.0
2015-04-22 11:00:00,64.23,64.42,64.07,64.26,52200.0,52.046,52.1999,51.9163,52.0703,52200.0
2015-04-22 11:30:00,64.26,64.27,64.11,64.17,33000.0,52.0703,52.0784,51.9487,51.9974,33000.0
2015-04-22 12:00:00,64.18,64.18,64.01,64.18,47200.0,52.0055,52.0055,51.8677,52.0055,47200.0
2015-04-22 12:30:00,64.17,64.34,64.14,64.28,22300.0,51.9974,52.1351,51.973,52.0865,22300.0
2015-04-22 13:00:00,64.29,64.34,64.21,64.28,22600.0,52.0946,52.1351,52.0298,52.0865,22600.0
2015-04-22 13:30:00,64.29,64.48,64.29,64.38,25700.0,52.0946,52.2485,52.0946,52.1675,25700.0
2015-04-22 14:00:00,64.38,64.45,64.37,64.4,23900.0,52.1675,52.2242,52.1594,52.1837,23900.0
2015-04-22 14:30:00,64.41,64.42,64.3,64.33,23500.0,52.1918,52.1999,52.1027,52.127,23500.0
2015-04-22 15:00:00,64.32,64.52,64.32,64.5,38500.0,52.1189,52.281,52.1189,52.2648,38500.0
2015-04-22 15:30:00,64.51,64.51,64.32,64.49,238900.0,52.2729,52.2729,52.1189,52.2567,238900.0
2015-04-23 09:30:00,63.04,63.44,62.8,63.41,314200.0,51.0817,51.4058,50.8872,51.3815,314200.0
2015-04-23 10:00:00,63.41,63.41,62.97,63.05,312100.0,51.3815,51.3815,51.025,51.0898,312100.0
2015-04-23 10:30:00,63.05,63.13,62.9,63.08,191100.0,51.0898,51.1546,50.9683,51.1141,191100.0
2015-04-23 11:00:00,63.08,63.16,62.99,63.14,110700.0,51.1141,51.1789,51.0412,51.1627,110700.0
2015-04-23 11:30:00,63.14,63.51,63.14,63.5,157000.0,51.1627,51.4626,51.1627,51.4544,157000.0
2015-04-23 12:00:00,63.51,63.58,63.37,63.43,127500.0,51.4626,51.5193,51.3491,51.3977,127500.0
2015-04-23 12:30:00,63.43,63.59,63.37,63.56,79800.0,51.3977,51.5274,51.3491,51.5031,79800.0
2015-04-23 13:00:00,63.56,63.69,63.5,63.52,79400.0,51.5031,51.6084,51.4544,51.4707,79400.0
2015-04-23 13:30:00,63.51,63.57,63.42,63.5,76500.0,51.4626,51.5112,51.3896,51.4544,76500.0
2015-04-23 14:00:00,63.5,63.82,63.5,63.65,75100.0,51.4544,51.7137,51.4544,51.576,75100.0
2015-04-23 14:30:00,63.65,63.69,63.5,63.54,136800.0,51.576,51.6084,51.4544,51.4869,136800.0
2015-04-23 15:00:00,63.54,63.8,63.54,63.6,267800.0,51.4869,51.6975,51.4869,51.5355,267800.0
2015-04-23 15:30:00,63.6,63.69,63.59,63.61,341400.0,51.5355,51.6084,51.5274,51.5436,341400.0
2015-04-24 09:30:00,63.58,63.6,62.43,62.5,401400.0,51.5193,51.5355,50.5874,50.6441,401400.0
2015-04-24 10:00:00,62.54,62.6,62.19,62.47,341300.0,50.6766,50.7252,50.3929,50.6198,341300.0
2015-04-24 10:30:00,62.48,62.55,62.33,62.53,213200.0,50.6279,50.6847,50.5064,50.6685,213200.0
2015-04-24 11:00:00,62.52,62.57,62.44,62.46,208800.0,50.6603,50.7009,50.5955,50.6117,208800.0
2015-04-24 11:30:00,62.47,62.51,62.32,62.38,116400.0,50.6198,50.6522,50.4983,50.5469,116400.0
2015-04-24 12:00:00,62.38,62.38,61.85,62.0,339800.0,50.5469,50.5469,50.1174,50.239,339800.0
2015-04-24 12:30:00,61.99,62.13,61.96,62.1,115200.0,50.2309,50.3443,50.2066,50.32,115200.0
2015-04-24 13:00:00,62.1,62.2,61.99,62.2,224700.0,50.32,50.4011,50.2309,50.4011,224700.0
2015-04-24 13:30:00,62.2,62.38,62.18,62.35,125700.0,50.4011,50.5469,50.3848,50.5226,125700.0
2015-04-24 14:00:00,62.34,62.43,62.23,62.43,87200.0,50.5145,50.5874,50.4254,50.5874,87200.0
2015-04-24 14:30:00,62.42,62.6,62.36,62.59,115900.0,50.5793,50.7252,50.5307,50.7171,115900.0
2015-04-24 15:00:00,62.59,62.72,62.48,62.49,185300.0,50.7171,50.8224,50.6279,50.636,185300.0
2015-04-24 15:30:00,62.49,62.55,62.42,62.54,781800.0,50.636,50.6847,50.5793,50.6766,781800.0
2015-04-27 09:30:00,62.02,63.12,62.02,63.11,186300.0,50.2552,51.1465,50.2552,51.1384,186300.0
2015-04-27 10:00:00,63.1,63.27,62.99,63.13,119200.0,51.1303,51.2681,51.0412,51.1546,119200.0
2015-04-27 10:30:00,63.13,63.21,62.72,62.79,129200.0,51.1546,51.2195,50.8224,50.8791,129200.0
2015-04-27 11:00:00,62.78,62.94,62.7,62.8,57100.0,50.871,51.0007,50.8062,50.8872,57100.0
2015-04-27 11:30:00,62.8,62.86,62.63,62.68,68500.0,50.8872,50.9359,50.7495,50.79,68500.0
2015-04-27 12:00:00,62.69,62.77,62.6,62.66,54800.0,50.7981,50.8629,50.7252,50.7738,54800.0
2015-04-27 12:30:00,62.69,62.7,62.57,62.67,43900.0,50.7981,50.8062,50.7009,50.7819,43900.0
2015-04-27 13:00:00,62.68,62.77,62.49,62.63,41600.0,50.79,50.8629,50.636,50.7495,41600.0
2015-04-27 13:30:00,62.63,62.69,62.51,62.54,35200.0,50.7495,50.7981,50.6522,50.6766,35200.0
2015-04-27 14:00:00,62.54,62.7,62.48,62.69,57000.0,50.6766,50.8062,50.6279,50.7981,57000.0
2015-04-27 14:30:00,62.69,62.69,62.5,62.63,85100.0,50.7981,50.7981,50.6441,50.7495,85100.0
2015-04-27 15:00:00,62.63,62.75,62.5,62.7,101000.0,50.7495,50.8467,50.6441,50.8062,101000.0
2015-04-27 15:30:00,62.7,62.72,62.54,62.67,329900.0,50.8062,50.8224,50.6766,50.7819,329900.0
2015-04-28 09:30:00,62.63,63.1,62.56,62.91,155700.0,50.7495,51.1303,50.6928,50.9764,155700.0
2015-04-28 10:00:00,62.9,62.95,62.5,62.66,170800.0,50.9683,51.0088,50.6441,50.7738,170800.0
2015-04-28 10:30:00,62.67,63.22,62.65,63.19,120200.0,50.7819,51.2276,50.7657,51.2033,120200.0
2015-04-28 11:00:00,63.2,63.46,63.18,63.2,58500.0,51.2114,51.422,51.1952,51.2114,58500.0
2015-04-28 11:30:00,63.21,63.37,63.16,63.24,127700.0,51.2195,51.3491,51.1789,51.2438,127700.0
2015-04-28 12:00:00,63.25,63.36,63.16,63.29,71700.0,51.2519,51.341,51.1789,51.2843,71700.0
2015-04-28 12:30:00,63.29,63.34,63.19,63.29,88500.0,51.2843,51.3248,51.2033,51.2843,88500.0
2015-04-28 13:00:00,63.29,63.32,63.18,63.21,74600.0,51.2843,51.3086,51.1952,51.2195,74600.0
2015-04-28 13:30:00,63.23,63.3,63.13,63.19,51900.0,51.2357,51.2924,51.1546,51.2033,51900.0
2015-04-28 14:00:00,63.19,63.27,63.09,63.21,64300.0,51.2033,51.2681,51.1222,51.2195,64300.0
2015-04-28 14:30:00,63.22,63.32,63.2,63.26,73300.0,51.2276,51.3086,51.2114,51.26,73300.0
2015-04-28 15:00:00,63.26,63.37,63.25,63.3,120000.0,51.26,51.3491,51.2519,51.2924,120000.0
2015-04-28 15:30:00,63.3,63.4,63.21,63.22,420100.0,51.2924,51.3734,51.2195,51.2276,420100.0
2015-04-29 09:30:00,63.05,63.65,62.82,63.2,465800.0,51.0898,51.576,50.9034,51.2114,465800.0
2015-04-29 10:00:00,63.19,63.27,63.04,63.1,130600.0,51.2033,51.2681,51.0817,51.1303,130600.0
2015-04-29 10:30:00,63.08,63.17,62.9,62.9,42100.0,51.1141,51.187,50.9683,50.9683,42100.0
2015-04-29 11:00:00,62.9,63.02,62.74,62.74,36900.0,50.9683,51.0655,50.8386,50.8386,36900.0
2015-04-29 11:30:00,62.75,62.79,62.67,62.73,33100.0,50.8467,50.8791,50.7819,50.8305,33100.0
2015-04-29 12:00:00,62.73,62.74,62.39,62.41,30700.0,50.8305,50.8386,50.555,50.5712,30700.0
2015-04-29 12:30:00,62.38,62.59,62.31,62.56,30500.0,50.5469,50.7171,50.4902,50.6928,30500.0
2015-04-29 13:00:00,62.56,62.63,62.45,62.54,90500.0,50.6928,50.7495,50.6036,50.6766,90500.0
2015-04-29 13:30:00,62.55,63.09,62.54,63.05,87800.0,50.6847,51.1222,50.6766,51.0898,87800.0
2015-04-29 14:00:00,63.06,63.14,62.83,63.01,73100.0,51.0979,51.1627,50.9115,51.0574,73100.0
2015-04-29 14:30:00,63.02,63.18,62.95,63.05,41200.0,51.0655,51.1952,51.0088,51.0898,41200.0
2015-04-29 15:00:00,63.05,63.07,62.72,62.82,88200.0,51.0898,51.106,50.8224,50.9034,88200.0
2015-04-29 15:30:00,62.82,62.96,62.78,62.82,124800.0,50.9034,51.0169,50.871,50.9034,124800.0
2015-04-30 09:30:00,62.55,62.67,61.8,61.87,472400.0,50.6847,50.7819,50.0769,50.1336,472400.0
2015-04-30 10:00:00,61.85,62.22,61.78,61.93,168100.0,50.1174,50.4173,50.0607,50.1823,168100.0
2015-04-30 10:30:00,61.91,62.08,61.78,61.91,85100.0,50.1661,50.3038,50.0607,50.1661,85100.0
2015-04-30 11:00:00,61.9,62.14,61.87,62.03,114500.0,50.158,50.3524,50.1336,50.2633,114500.0
2015-04-30 11:30:00,62.03,62.17,61.92,61.93,160400.0,50.2633,50.3767,50.1742,50.1823,160400.0
2015-04-30 12:00:00,61.94,62.19,61.94,62.19,121300.0,50.1904,50.3929,50.1904,50.3929,121300.0
2015-04-30 12:30:00,62.18,62.22,62.09,62.15,227900.0,50.3848,50.4173,50.3119,50.3605,227900.0
2015-04-30 13:00:00,62.15,62.15,61.92,61.98,125300.0,50.3605,50.3605,50.1742,50.2228,125300.0
2015-04-30 13:30:00,61.95,62.04,61.86,61.87,57800.0,50.1985,50.2714,50.1255,50.1336,57800.0
2015-04-30 14:00:00,61.87,61.96,61.59,61.59,83900.0,50.1336,50.2066,49.9068,49.9068,83900.0
2015-04-30 14:30:00,61.59,61.61,61.46,61.52,149900.0,49.9068,49.923,49.8014,49.85,149900.0
2015-04-30 15:00:00,61.51,61.73,61.29,61.54,190100.0,49.8419,50.0202,49.6637,49.8662,190100.0
2015-04-30 15:30:00,61.53,61.84,61.48,61.83,418800.0,49.8581,50.1093,49.8176,50.1012,418800.0
2015-05-01 09:30:00,62.35,62.86,62.34,62.7,184000.0,50.5226,50.9359,50.5145,50.8062,184000.0
2015-05-01 10:00:00,62.69,63.1,62.61,63.02,223100.0,50.7981,51.1303,50.7333,51.0655,223100.0
2015-05-01 10:30:00,62.99,63.08,62.8,62.92,126000.0,51.0412,51.1141,50.8872,50.9845,126000.0
2015-05-01 11:00:00,62.92,63.05,62.88,62.95,134000.0,50.9845,51.0898,50.9521,51.0088,134000.0
2015-05-01 11:30:00,62.92,62.97,62.63,62.7,198200.0,50.9845,51.025,50.7495,50.8062,198200.0
2015-05-01 12:00:00,62.68,62.79,62.61,62.7,153100.0,50.79,50.8791,50.7333,50.8062,153100.0
2015-05-01 12:30:00,62.71,62.77,62.64,62.71,113500.0,50.8143,50.8629,50.7576,50.8143,113500.0
2015-05-01 13:00:00,62.72,62.92,62.67,62.9,346700.0,50.8224,50.9845,50.7819,50.9683,346700.0
2015-05-01 13:30:00,62.91,63.23,62.88,63.23,198400.0,50.9764,51.2357,50.9521,51.2357,198400.0
2015-05-01 14:00:00,63.22,63.42,63.08,63.35,262600.0,51.2276,51.3896,51.1141,51.3329,262600.0
2015-05-01 14:30:00,63.36,63.57,63.33,63.36,144600.0,51.341,51.5112,51.3167,51.341,144600.0
2015-05-01 15:00:00,63.36,63.37,63.13,63.14,300100.0,51.341,51.3491,51.1546,51.1627,300100.0
2015-05-01 15:30:00,63.14,63.53,63.08,63.28,508600.0,51.1627,51.4788,51.1141,51.2762,508600.0
2015-05-04 09:30:00,63.47,63.9,63.35,63.43,161200.0,51.4301,51.7786,51.3329,51.3977,161200.0
2015-05-04 10:00:00,63.48,63.58,63.33,63.41,93100.0,51.4382,51.5193,51.3167,51.3815,93100.0
2015-05-04 10:30:00,63.42,63.45,63.15,63.18,72000.0,51.3896,51.4139,51.1708,51.1952,72000.0
2015-05-04 11:00:00,63.19,63.43,63.17,63.4,112600.0,51.2033,51.3977,51.187,51.3734,112600.0
2015-05-04 11:30:00,63.39,63.45,63.28,63.45,55600.0,51.3653,51.4139,51.2762,51.4139,55600.0
2015-05-04 12:00:00,63.46,63.46,63.26,63.35,87000.0,51.422,51.422,51.26,51.3329,87000.0
2015-05-04 12:30:00,63.35,63.43,63.27,63.41,35900.0,51.3329,51.3977,51.2681,51.3815,35900.0
2015-05-04 13:00:00,63.4,63.4,63.17,63.3,45000.0,51.3734,51.3734,51.187,51.2924,45000.0
2015-05-04 13:30:00,63.29,63.42,63.29,63.34,29300.0,51.2843,51.3896,51.2843,51.3248,29300.0
2015-05-04 14:00:00,63.34,63.49,63.29,63.45,92300.0,51.3248,51.4463,51.2843,51.4139,92300.0
2015-05-04 14:30:00,63.45,63.5,63.38,63.42,65100.0,51.4139,51.4544,51.3572,51.3896,65100.0
2015-05-04 15:00:00,63.42,63.43,63.29,63.36,101800.0,51.3896,51.3977,51.2843,51.341,101800.0
2015-05-04 15:30:00,63.37,63.43,63.24,63.24,271700.0,51.3491,51.3977,51.2438,51.2438,271700.0
2015-05-05 09:30:00,63.04,63.04,62.45,62.45,49800.0,51.0817,51.0817,50.6036,50.6036,49800.0
2015-05-05 10:00:00,62.44,62.59,62.24,62.36,111900.0,50.5955,50.7171,50.4335,50.5307,111900.0
2015-05-05 10:30:00,62.38,62.56,62.21,62.55,69100.0,50.5469,50.6928,50.4092,50.6847,69100.0
2015-05-05 11:00:00,62.55,62.55,62.22,62.26,63200.0,50.6847,50.6847,50.4173,50.4497,63200.0
2015-05-05 11:30:00,62.26,62.33,62.15,62.3,67100.0,50.4497,50.5064,50.3605,50.4821,67100.0
2015-05-05 12:00:00,62.31,62.35,62.07,62.07,95900.0,50.4902,50.5226,50.2957,50.2957,95900.0
2015-05-05 12:30:00,62.06,62.1,61.97,62.0,57800.0,50.2876,50.32,50.2147,50.239,57800.0
2015-05-05 13:00:00,62.01,62.03,61.74,61.76,80100.0,50.2471,50.2633,50.0283,50.0445,80100.0
2015-05-05 13:30:00,61.77,61.85,61.73,61.82,44600.0,50.0526,50.1174,50.0202,50.0931,44600.0
2015-05-05 14:00:00,61.82,62.03,61.72,61.95,60200.0,50.0931,50.2633,50.0121,50.1985,60200.0
2015-05-05 14:30:00,61.95,62.03,61.72,61.87,167700.0,50.1985,50.2633,50.0121,50.1336,167700.0
2015-05-05 15:00:00,61.87,62.01,61.73,61.97,130400.0,50.1336,50.2471,50.0202,50.2147,130400.0
2015-05-05 15:30:00,61.97,62.06,61.73,61.77,258900.0,50.2147,50.2876,50.0202,50.0526,258900.0
2015-05-06 09:30:00,62.07,62.27,61.53,61.72,132200.0,50.2957,50.4578,49.8581,50.0121,132200.0
2015-05-06 10:00:00,61.73,61.86,61.45,61.72,103700.0,50.0202,50.1255,49.7933,50.0121,103700.0
2015-05-06 10:30:00,61.73,61.86,61.51,61.69,93800.0,50.0202,50.1255,49.8419,49.9878,93800.0
2015-05-06 11:00:00,61.69,61.7,61.42,61.51,151000.0,49.9878,49.9959,49.769,49.8419,151000.0
2015-05-06 11:30:00,61.54,61.83,61.52,61.8,49100.0,49.8662,50.1012,49.85,50.0769,49100.0
2015-05-06 12:00:00,61.79,61.82,61.62,61.66,42200.0,50.0688,50.0931,49.9311,49.9635,42200.0
2015-05-06 12:30:00,61.64,61.71,61.5,61.61,42000.0,49.9473,50.004,49.8338,49.923,42000.0
2015-05-06 13:00:00,61.57,61.67,61.46,61.47,54600.0,49.8906,49.9716,49.8014,49.8095,54600.0
2015-05-06 13:30:00,61.45,61.48,61.26,61.4,57800.0,49.7933,49.8176,49.6394,49.7528,57800.0
2015-05-06 14:00:00,61.4,61.5,61.35,61.43,59400.0,49.7528,49.8338,49.7123,49.7771,59400.0
2015-05-06 14:30:00,61.43,61.46,61.26,61.29,117400.0,49.7771,49.8014,49.6394,49.6637,117400.0
2015-05-06 15:00:00,61.29,61.59,61.28,61.59,95100.0,49.6637,49.9068,49.6556,49.9068,95100.0
2015-05-06 15:30:00,61.57,61.8,61.54,61.65,349600.0,49.8906,50.0769,49.8662,49.9554,349600.0
2015-05-07 09:30:00,61.84,62.62,61.57,62.21,126000.0,50.1093,50.7414,49.8906,50.4092,126000.0
2015-05-07 10:00:00,62.21,62.4,62.12,62.12,145700.0,50.4092,50.5631,50.3362,50.3362,145700.0
2015-05-07 10:30:00,62.14,62.29,62.01,62.22,105800.0,50.3524,50.474,50.2471,50.4173,105800.0
2015-05-07 11:00:00,62.23,62.35,62.18,62.32,165300.0,50.4254,50.5226,50.3848,50.4983,165300.0
2015-05-07 11:30:00,62.32,62.34,62.13,62.16,66200.0,50.4983,50.5145,50.3443,50.3686,66200.0
2015-05-07 12:00:00,62.15,62.29,62.15,62.21,67400.0,50.3605,50.474,50.3605,50.4092,67400.0
2015-05-07 12:30:00,62.21,62.38,62.21,62.32,33500.0,50.4092,50.5469,50.4092,50.4983,33500.0
2015-05-07 13:00:00,62.33,62.37,62.18,62.2,49400.0,50.5064,50.5388,50.3848,50.4011,49400.0
2015-05-07 13:30:00,62.2,62.25,62.09,62.11,76100.0,50.4011,50.4416,50.3119,50.3281,76100.0
2015-05-07 14:00:00,62.12,62.15,62.04,62.11,71900.0,50.3362,50.3605,50.2714,50.3281,71900.0
2015-05-07 14:30:00,62.1,62.11,62.01,62.11,69900.0,50.32,50.3281,50.2471,50.3281,69900.0
2015-05-07 15:00:00,62.11,62.22,62.07,62.15,146500.0,50.3281,50.4173,50.2957,50.3605,146500.0
2015-05-07 15:30:00,62.16,62.22,62.04,62.04,308500.0,50.3686,50.4173,50.2714,50.2714,308500.0
2015-05-08 09:30:00,62.75,63.25,62.4,63.14,298200.0,50.8467,51.2519,50.5631,51.1627,298200.0
2015-05-08 10:00:00,63.15,63.44,63.15,63.25,179500.0,51.1708,51.4058,51.1708,51.2519,179500.0
2015-05-08 10:30:00,63.25,63.37,63.15,63.19,84300.0,51.2519,51.3491,51.1708,51.2033,84300.0
2015-05-08 11:00:00,63.19,63.2,63.05,63.15,82800.0,51.2033,51.2114,51.0898,51.1708,82800.0
2015-05-08 11:30:00,63.16,63.17,62.98,62.98,98200.0,51.1789,51.187,51.0331,51.0331,98200.0
2015-05-08 12:00:00,62.99,63.14,62.95,63.04,36800.0,51.0412,51.1627,51.0088,51.0817,36800.0
2015-05-08 12:30:00,63.04,63.04,62.85,62.95,55800.0,51.0817,51.0817,50.9277,51.0088,55800.0
2015-05-08 13:00:00,62.93,63.08,62.88,63.0,126600.0,50.9926,51.1141,50.9521,51.0493,126600.0
2015-05-08 13:30:00,63.01,63.01,62.76,62.88,124400.0,51.0574,51.0574,50.8548,50.9521,124400.0
2015-05-08 14:00:00,62.87,62.91,62.76,62.82,70500.0,50.944,50.9764,50.8548,50.9034,70500.0
2015-05-08 14:30:00,62.82,62.89,62.74,62.82,60900.0,50.9034,50.9602,50.8386,50.9034,60900.0
2015-05-08 15:00:00,62.82,62.82,62.7,62.71,117100.0,50.9034,50.9034,50.8062,50.8143,117100.0
2015-05-08 15:30:00,62.71,62.89,62.7,62.72,368600.0,50.8143,50.9602,50.8062,50.8224,368600.0
2015-05-11 09:30:00,62.75,63.0,62.64,62.9,85300.0,50.8467,51.0493,50.7576,50.9683,85300.0
2015-05-11 10:00:00,62.9,62.96,62.72,62.74,88400.0,50.9683,51.0169,50.8224,50.8386,88400.0
2015-05-11 10:30:00,62.72,62.83,62.64,62.78,88500.0,50.8224,50.9115,50.7576,50.871,88500.0
2015-05-11 11:00:00,62.8,62.96,62.7,62.85,80300.0,50.8872,51.0169,50.8062,50.9277,80300.0
2015-05-11 11:30:00,62.85,62.87,62.77,62.84,73800.0,50.9277,50.944,50.8629,50.9196,73800.0
2015-05-11 12:00:00,62.84,62.84,62.69,62.81,83600.0,50.9196,50.9196,50.7981,50.8953,83600.0
2015-05-11 12:30:00,62.8,62.93,62.74,62.89,30900.0,50.8872,50.9926,50.8386,50.9602,30900.0
2015-05-11 13:00:00,62.89,62.99,62.85,62.96,32800.0,50.9602,51.0412,50.9277,51.0169,32800.0
2015-05-11 13:30:00,62.97,63.0,62.86,62.87,32500.0,51.025,51.0493,50.9359,50.944,32500.0
2015-05-11 14:00:00,62.86,62.88,62.77,62.84,68300.0,50.9359,50.9521,50.8629,50.9196,68300.0
2015-05-11 14:30:00,62.83,62.83,62.71,62.71,55300.0,50.9115,50.9115,50.8143,50.8143,55300.0
2015-05-11 15:00:00,62.7,62.82,62.63,62.77,111400.0,50.8062,50.9034,50.7495,50.8629,111400.0
2015-05-11 15:30:00,62.78,62.78,62.63,62.63,296500.0,50.871,50.871,50.7495,50.7495,296500.0
2015-05-12 09:30:00,62.24,62.5,61.72,61.83,106100.0,50.4335,50.6441,50.0121,50.1012,106100.0
2015-05-12 10:00:00,61.82,61.83,61.59,61.61,112100.0,50.0931,50.1012,49.9068,49.923,112100.0
2015-05-12 10:30:00,61.62,61.98,61.6,61.96,219600.0,49.9311,50.2228,49.9149,50.2066,219600.0
2015-05-12 11:00:00,61.97,62.23,61.96,62.09,98400.0,50.2147,50.4254,50.2066,50.3119,98400.0
2015-05-12 11:30:00,62.11,62.19,61.98,62.05,65900.0,50.3281,50.3929,50.2228,50.2795,65900.0
2015-05-12 12:00:00,62.05,62.07,61.91,62.01,48400.0,50.2795,50.2957,50.1661,50.2471,48400.0
2015-05-12 12:30:00,62.01,62.33,62.01,62.25,44200.0,50.2471,50.5064,50.2471,50.4416,44200.0
2015-05-12 13:00:00,62.26,62.42,62.23,62.25,101800.0,50.4497,50.5793,50.4254,50.4416,101800.0
2015-05-12 13:30:00,62.23,62.26,62.12,62.17,42200.0,50.4254,50.4497,50.3362,50.3767,42200.0
2015-05-12 14:00:00,62.18,62.27,62.1,62.25,78400.0,50.3848,50.4578,50.32,50.4416,78400.0
2015-05-12 14:30:00,62.26,62.33,62.08,62.11,87600.0,50.4497,50.5064,50.3038,50.3281,87600.0
2015-05-12 15:00:00,62.11,62.22,62.1,62.18,77500.0,50.3281,50.4173,50.32,50.3848,77500.0
2015-05-12 15:30:00,62.17,62.21,62.03,62.07,219700.0,50.3767,50.4092,50.2633,50.2957,219700.0
2015-05-13 09:30:00,62.25,62.87,62.06,62.79,161100.0,50.4416,50.944,50.2876,50.8791,161100.0
2015-05-13 10:00:00,62.77,62.85,62.52,62.52,179700.0,50.8629,50.9277,50.6603,50.6603,179700.0
2015-05-13 10:30:00,62.52,62.53,62.17,62.23,88800.0,50.6603,50.6685,50.3767,50.4254,88800.0
2015-05-13 11:00:00,62.23,62.26,62.05,62.08,81000.0,50.4254,50.4497,50.2795,50.3038,81000.0
2015-05-13 11:30:00,62.09,62.36,62.03,62.3,61800.0,50.3119,50.5307,50.2633,50.4821,61800.0
2015-05-13 12:00:00,62.3,62.35,62.17,62.17,56900.0,50.4821,50.5226,50.3767,50.3767,56900.0
2015-05-13 12:30:00,62.17,62.27,62.16,62.22,67800.0,50.3767,50.4578,50.3686,50.4173,67800.0
2015-05-13 13:00:00,62.22,62.34,62.21,62.26,88400.0,50.4173,50.5145,50.4092,50.4497,88400.0
2015-05-13 13:30:00,62.27,62.38,62.27,62.3,58200.0,50.4578,50.5469,50.4578,50.4821,58200.0
2015-05-13 14:00:00,62.3,62.31,62.17,62.27,78400.0,50.4821,50.4902,50.3767,50.4578,78400.0
2015-05-13 14:30:00,62.26,62.33,62.15,62.18,112100.0,50.4497,50.5064,50.3605,50.3848,112100.0
2015-05-13 15:00:00,62.19,62.29,62.17,62.25,130900.0,50.3929,50.474,50.3767,50.4416,130900.0
2015-05-13 15:30:00,62.25,62.29,62.17,62.24,218600.0,50.4416,50.474,50.3767,50.4335,218600.0
2015-05-14 09:30:00,62.97,63.19,62.75,62.86,207400.0,51.025,51.2033,50.8467,50.9359,207400.0
2015-05-14 10:00:00,62.87,63.02,62.77,62.85,117600.0,50.944,51.0655,50.8629,50.9277,117600.0
2015-05-14 10:30:00,62.85,62.92,62.71,62.91,70700.0,50.9277,50.9845,50.8143,50.9764,70700.0
2015-05-14 11:00:00,62.91,63.0,62.88,62.94,51900.0,50.9764,51.0493,50.9521,51.0007,51900.0
2015-05-14 11:30:00,62.95,63.01,62.86,63.01,62000.0,51.0088,51.0574,50.9359,51.0574,62000.0
2015-05-14 12:00:00,63.01,63.08,62.95,63.04,76700.0,51.0574,51.1141,51.0088,51.0817,76700.0
2015-05-14 12:30:00,63.04,63.14,63.0,63.11,58600.0,51.0817,51.1627,51.0493,51.1384,58600.0
2015-05-14 13:00:00,63.1,63.17,63.1,63.13,51100.0,51.1303,51.187,51.1303,51.1546,51100.0
2015-05-14 13:30:00,63.13,63.25,63.12,63.25,54900.0,51.1546,51.2519,51.1465,51.2519,54900.0
2015-05-14 14:00:00,63.25,63.38,63.24,63.34,57900.0,51.2519,51.3572,51.2438,51.3248,57900.0
2015-05-14 14:30:00,63.35,63.36,63.24,63.27,82100.0,51.3329,51.341,51.2438,51.2681,82100.0
2015-05-14 15:00:00,63.27,63.67,63.25,63.67,206000.0,51.2681,51.5922,51.2519,51.5922,206000.0
2015-05-14 15:30:00,63.68,63.83,63.4,63.41,491600.0,51.6003,51.7219,51.3734,51.3815,491600.0
2015-05-15 09:30:00,63.89,63.93,63.23,63.31,335100.0,51.7705,51.8029,51.2357,51.3005,335100.0
2015-05-15 10:00:00,63.26,63.31,63.05,63.12,179200.0,51.26,51.3005,51.0898,51.1465,179200.0
2015-05-15 10:30:00,63.13,63.22,63.06,63.15,128000.0,51.1546,51.2276,51.0979,51.1708,128000.0
2015-05-15 11:00:00,63.15,63.16,62.96,62.98,131900.0,51.1708,51.1789,51.0169,51.0331,131900.0
2015-05-15 11:30:00,62.97,63.06,62.96,63.01,79900.0,51.025,51.0979,51.0169,51.0574,79900.0
2015-05-15 12:00:00,63.02,63.14,63.0,63.13,74100.0,51.0655,51.1627,51.0493,51.1546,74100.0
2015-05-15 12:30:00,63.12,63.14,63.07,63.1,88500.0,51.1465,51.1627,51.106,51.1303,88500.0
2015-05-15 13:00:00,63.1,63.12,62.97,63.0,85700.0,51.1303,51.1465,51.025,51.0493,85700.0
2015-05-15 13:30:00,63.0,63.07,62.96,63.05,98400.0,51.0493,51.106,51.0169,51.0898,98400.0
2015-05-15 14:00:00,63.05,63.06,62.96,62.99,92400.0,51.0898,51.0979,51.0169,51.0412,92400.0
2015-05-15 14:30:00,63.0,63.14,62.96,63.11,63800.0,51.0493,51.1627,51.0169,51.1384,63800.0
2015-05-15 15:00:00,63.11,63.18,63.1,63.18,60100.0,51.1384,51.1952,51.1303,51.1952,60100.0
2015-05-15 15:30:00,63.17,63.44,63.16,63.18,578100.0,51.187,51.4058,51.1789,51.1952,578100.0
2015-05-18 09:30:00,63.23,63.6,63.03,63.38,283300.0,51.2357,51.5355,51.0736,51.3572,283300.0
2015-05-18 10:00:00,63.38,63.4,63.15,63.22,275500.0,51.3572,51.3734,51.1708,51.2276,275500.0
2015-05-18 10:30:00,63.22,63.33,63.14,63.17,149100.0,51.2276,51.3167,51.1627,51.187,149100.0
2015-05-18 11:00:00,63.15,63.29,63.13,63.14,91500.0,51.1708,51.2843,51.1546,51.1627,91500.0
2015-05-18 11:30:00,63.16,63.56,63.15,63.49,183300.0,51.1789,51.5031,51.1708,51.4463,183300.0
2015-05-18 12:00:00,63.49,63.53,63.36,63.39,131000.0,51.4463,51.4788,51.341,51.3653,131000.0
2015-05-18 12:30:00,63.4,63.5,63.38,63.45,88300.0,51.3734,51.4544,51.3572,51.4139,88300.0
2015-05-18 13:00:00,63.45,63.6,63.4,63.51,221600.0,51.4139,51.5355,51.3734,51.4626,221600.0
2015-05-18 13:30:00,63.52,63.62,63.51,63.61,187600.0,51.4707,51.5517,51.4626,51.5436,187600.0
2015-05-18 14:00:00,63.61,63.71,63.47,63.5,134000.0,51.5436,51.6246,51.4301,51.4544,134000.0
2015-05-18 14:30:00,63.5,63.58,63.49,63.5,144800.0,51.4544,51.5193,51.4463,51.4544,144800.0
2015-05-18 15:00:00,63.5,63.62,63.45,63.55,189300.0,51.4544,51.5517,51.4139,51.495,189300.0
2015-05-18 15:30:00,63.53,63.62,63.35,63.36,751600.0,51.4788,51.5517,51.3329,51.341,751600.0
2015-05-19 09:30:00,63.8,64.34,63.65,64.18,531000.0,51.6975,52.1351,51.576,52.0055,531000.0
2015-05-19 10:00:00,64.19,64.26,63.84,63.97,231000.0,52.0136,52.0703,51.73,51.8353,231000.0
2015-05-19 10:30:00,63.97,64.02,63.76,63.83,274200.0,51.8353,51.8758,51.6651,51.7219,274200.0
2015-05-19 11:00:00,63.83,63.92,63.72,63.9,183200.0,51.7219,51.7948,51.6327,51.7786,183200.0
2015-05-19 11:30:00,63.9,64.04,63.8,64.03,188300.0,51.7786,51.892,51.6975,51.8839,188300.0
2015-05-19 12:00:00,64.03,64.06,63.85,63.91,172900.0,51.8839,51.9082,51.7381,51.7867,172900.0
2015-05-19 12:30:00,63.91,64.05,63.89,63.9,147400.0,51.7867,51.9001,51.7705,51.7786,147400.0
2015-05-19 13:00:00,63.9,63.99,63.83,63.86,173600.0,51.7786,51.8515,51.7219,51.7462,173600.0
2015-05-19 13:30:00,63.87,64.09,63.86,64.03,203100.0,51.7543,51.9325,51.7462,51.8839,203100.0
2015-05-19 14:00:00,64.03,64.06,63.96,64.0,157400.0,51.8839,51.9082,51.8272,51.8596,157400.0
2015-05-19 14:30:00,64.0,64.01,63.68,63.74,268900.0,51.8596,51.8677,51.6003,51.6489,268900.0
2015-05-19 15:00:00,63.73,63.74,63.3,63.37,414400.0,51.6408,51.6489,51.2924,51.3491,414400.0
2015-05-19 15:30:00,63.37,63.58,63.35,63.45,752400.0,51.3491,51.5193,51.3329,51.4139,752400.0
2015-05-20 09:30:00,64.2,65.99,64.0,65.82,1516600.0,52.0217,53.4721,51.8596,53.3344,1516600.0
2015-05-20 10:00:00,65.78,66.49,65.78,66.38,721200.0,53.3019,53.8773,53.3019,53.7881,721200.0
2015-05-20 10:30:00,66.38,66.58,65.78,66.25,552200.0,53.7881,53.9502,53.3019,53.6828,552200.0
2015-05-20 11:00:00,66.24,66.32,65.69,65.8,359700.0,53.6747,53.7395,53.229,53.3182,359700.0
2015-05-20 11:30:00,65.81,65.88,65.51,65.8,320300.0,53.3263,53.383,53.0832,53.3182,320300.0
2015-05-20 12:00:00,65.8,66.24,65.8,65.99,246400.0,53.3182,53.6747,53.3182,53.4721,246400.0
2015-05-20 12:30:00,65.99,66.22,65.94,66.2,234500.0,53.4721,53.6585,53.4316,53.6423,234500.0
2015-05-20 13:00:00,66.2,66.21,65.97,66.05,162000.0,53.6423,53.6504,53.4559,53.5207,162000.0
2015-05-20 13:30:00,66.04,66.28,66.04,66.23,289900.0,53.5126,53.7071,53.5126,53.6666,289900.0
2015-05-20 14:00:00,66.26,66.81,66.22,66.79,360300.0,53.6909,54.1366,53.6585,54.1204,360300.0
2015-05-20 14:30:00,66.81,66.85,66.27,66.53,299600.0,54.1366,54.169,53.699,53.9097,299600.0
2015-05-20 15:00:00,66.54,66.59,65.86,66.41,450800.0,53.9178,53.9583,53.3668,53.8124,450800.0
2015-05-20 15:30:00,66.41,66.41,66.09,66.21,694700.0,53.8124,53.8124,53.5531,53.6504,694700.0
2015-05-21 09:30:00,66.0,66.03,65.05,65.08,487800.0,53.4802,53.5045,52.7104,52.7347,487800.0
2015-05-21 10:00:00,65.08,65.43,65.06,65.33,328300.0,52.7347,53.0183,52.7185,52.9373,328300.0
2015-05-21 10:30:00,65.34,65.35,65.16,65.29,246000.0,52.9454,52.9535,52.7996,52.9049,246000.0
2015-05-21 11:00:00,65.28,65.3,65.1,65.19,257500.0,52.8968,52.913,52.7509,52.8239,257500.0
2015-05-21 11:30:00,65.19,65.62,65.19,65.46,175600.0,52.8239,53.1723,52.8239,53.0426,175600.0
2015-05-21 12:00:00,65.46,65.65,65.4,65.5,115200.0,53.0426,53.1966,52.994,53.0751,115200.0
2015-05-21 12:30:00,65.5,65.54,65.33,65.45,145800.0,53.0751,53.1075,52.9373,53.0345,145800.0
2015-05-21 13:00:00,65.45,65.55,65.34,65.49,111500.0,53.0345,53.1156,52.9454,53.067,111500.0
2015-05-21 13:30:00,65.48,65.5,65.27,65.36,238300.0,53.0589,53.0751,52.8887,52.9616,238300.0
2015-05-21 14:00:00,65.36,65.51,65.32,65.49,123400.0,52.9616,53.0832,52.9292,53.067,123400.0
2015-05-21 14:30:00,65.5,65.5,65.27,65.31,158400.0,53.0751,53.0751,52.8887,52.9211,158400.0
2015-05-21 15:00:00,65.31,65.41,65.26,65.4,165700.0,52.9211,53.0021,52.8806,52.994,165700.0
2015-05-21 15:30:00,65.4,65.58,65.39,65.49,506300.0,52.994,53.1399,52.9859,53.067,506300.0
2015-05-22 09:30:00,65.54,66.31,65.47,66.08,266000.0,53.1075,53.7314,53.0508,53.545,266000.0
2015-05-22 10:00:00,66.08,66.44,66.05,66.42,352300.0,53.545,53.8367,53.5207,53.8205,352300.0
2015-05-22 10:30:00,66.41,66.62,66.29,66.47,260400.0,53.8124,53.9826,53.7152,53.8611,260400.0
2015-05-22 11:00:00,66.48,66.63,66.37,66.46,215800.0,53.8692,53.9907,53.78,53.853,215800.0
2015-05-22 11:30:00,66.47,66.5,66.25,66.45,194100.0,53.8611,53.8854,53.6828,53.8449,194100.0
2015-05-22 12:00:00,66.45,66.69,66.45,66.63,233900.0,53.8449,54.0393,53.8449,53.9907,233900.0
2015-05-22 12:30:00,66.63,66.78,66.63,66.73,102300.0,53.9907,54.1123,53.9907,54.0717,102300.0
2015-05-22 13:00:00,66.72,67.28,66.69,67.27,251600.0,54.0636,54.5174,54.0393,54.5093,251600.0
2015-05-22 13:30:00,67.27,67.47,67.11,67.28,231200.0,54.5093,54.6714,54.3797,54.5174,231200.0
2015-05-22 14:00:00,67.29,67.45,67.14,67.42,162300.0,54.5255,54.6552,54.404,54.6308,162300.0
2015-05-22 14:30:00,67.42,67.46,67.11,67.2,167600.0,54.6308,54.6633,54.3797,54.4526,167600.0
2015-05-22 15:00:00,67.19,67.32,67.16,67.25,148700.0,54.4445,54.5498,54.4202,54.4931,148700.0
2015-05-22 15:30:00,67.26,67.36,67.06,67.09,447600.0,54.5012,54.5822,54.3391,54.3634,447600.0
2015-05-26 09:30:00,66.95,67.15,66.44,66.61,208900.0,54.25,54.4121,53.8367,53.9745,208900.0
2015-05-26 10:00:00,66.61,66.82,66.49,66.67,187300.0,53.9745,54.1447,53.8773,54.0231,187300.0
2015-05-26 10:30:00,66.67,66.7,66.26,66.32,135100.0,54.0231,54.0474,53.6909,53.7395,135100.0
2015-05-26 11:00:00,66.34,66.41,66.13,66.4,185200.0,53.7557,53.8124,53.5856,53.8043,185200.0
2015-05-26 11:30:00,66.39,66.48,66.27,66.32,83800.0,53.7962,53.8692,53.699,53.7395,83800.0
2015-05-26 12:00:00,66.32,66.41,66.2,66.38,56000.0,53.7395,53.8124,53.6423,53.7881,56000.0
2015-05-26 12:30:00,66.38,66.39,66.15,66.2,101600.0,53.7881,53.7962,53.6018,53.6423,101600.0
2015-05-26 13:00:00,66.2,66.37,66.03,66.37,106200.0,53.6423,53.78,53.5045,53.78,106200.0
2015-05-26 13:30:00,66.36,66.36,65.94,65.98,191200.0,53.7719,53.7719,53.4316,53.464,191200.0
2015-05-26 14:00:00,65.95,66.41,65.94,66.34,223100.0,53.4397,53.8124,53.4316,53.7557,223100.0
2015-05-26 14:30:00,66.35,66.47,66.27,66.33,142600.0,53.7638,53.8611,53.699,53.7476,142600.0
2015-05-26 15:00:00,66.33,66.74,66.31,66.72,229500.0,53.7476,54.0798,53.7314,54.0636,229500.0
2015-05-26 15:30:00,66.72,66.9,66.66,66.85,528800.0,54.0636,54.2095,54.015,54.169,528800.0
2015-05-27 09:30:00,66.57,67.41,66.48,67.29,340300.0,54.258,54.9427,54.1847,54.8449,340300.0
2015-05-27 10:00:00,67.31,67.41,67.06,67.3,200700.0,54.8612,54.9427,54.6574,54.853,200700.0
2015-05-27 10:30:00,67.28,67.37,67.07,67.15,156500.0,54.8367,54.9101,54.6656,54.7308,156500.0
2015-05-27 11:00:00,67.16,67.19,67.07,67.08,124200.0,54.7389,54.7634,54.6656,54.6737,124200.0
2015-05-27 11:30:00,67.09,67.57,67.09,67.53,183000.0,54.6819,55.0731,54.6819,55.0405,183000.0
2015-05-27 12:00:00,67.53,67.56,67.45,67.47,96700.0,55.0405,55.065,54.9753,54.9916,96700.0
2015-05-27 12:30:00,67.47,67.48,67.29,67.37,72300.0,54.9916,54.9997,54.8449,54.9101,72300.0
2015-05-27 13:00:00,67.36,67.5,67.33,67.44,96600.0,54.9019,55.016,54.8775,54.9671,96600.0
2015-05-27 13:30:00,67.44,67.7,67.38,67.68,135700.0,54.9671,55.1791,54.9182,55.1628,135700.0
2015-05-27 14:00:00,67.69,68.27,67.59,68.27,238000.0,55.1709,55.6436,55.0894,55.6436,238000.0
2015-05-27 14:30:00,68.27,68.3,67.96,68.25,184400.0,55.6436,55.6681,55.391,55.6273,184400.0
2015-05-27 15:00:00,68.27,68.43,68.2,68.21,221000.0,55.6436,55.774,55.5866,55.5947,221000.0
2015-05-27 15:30:00,68.22,68.44,68.15,68.3,471700.0,55.6029,55.7822,55.5458,55.6681,471700.0
2015-05-28 09:30:00,68.35,68.75,67.82,67.93,217800.0,55.7088,56.0349,55.2769,55.3665,217800.0
2015-05-28 10:00:00,67.97,68.14,67.68,68.09,141400.0,55.3991,55.5377,55.1628,55.4969,141400.0
2015-05-28 10:30:00,68.09,68.58,67.96,68.33,114400.0,55.4969,55.8963,55.391,55.6925,114400.0
2015-05-28 11:00:00,68.34,68.47,68.21,68.33,117000.0,55.7007,55.8066,55.5947,55.6925,117000.0
2015-05-28 11:30:00,68.32,68.38,68.04,68.13,93900.0,55.6844,55.7333,55.4562,55.5295,93900.0
2015-05-28 12:00:00,68.12,68.32,68.08,68.27,62000.0,55.5214,55.6844,55.4888,55.6436,62000.0
2015-05-28 12:30:00,68.28,68.28,68.09,68.23,71400.0,55.6518,55.6518,55.4969,55.611,71400.0
2015-05-28 13:00:00,68.22,68.38,68.18,68.28,63400.0,55.6029,55.7333,55.5703,55.6518,63400.0
2015-05-28 13:30:00,68.28,68.38,68.19,68.3,69600.0,55.6518,55.7333,55.5784,55.6681,69600.0
2015-05-28 14:00:00,68.28,68.38,68.2,68.37,61200.0,55.6518,55.7333,55.5866,55.7251,61200.0
2015-05-28 14:30:00,68.36,68.4,68.28,68.36,78100.0,55.717,55.7496,55.6518,55.717,78100.0
2015-05-28 15:00:00,68.36,68.39,68.19,68.21,86600.0,55.717,55.7414,55.5784,55.5947,86600.0
2015-05-28 15:30:00,68.21,68.37,68.17,68.3,193300.0,55.5947,55.7251,55.5621,55.6681,193300.0
2015-05-29 09:30:00,68.5,68.51,68.0,68.11,103500.0,55.8311,55.8393,55.4236,55.5132,103500.0
2015-05-29 10:00:00,68.13,68.19,67.98,67.98,52800.0,55.5295,55.5784,55.4073,55.4073,52800.0
2015-05-29 10:30:00,67.97,68.19,67.67,67.71,113700.0,55.3991,55.5784,55.1546,55.1872,113700.0
2015-05-29 11:00:00,67.71,67.93,67.62,67.63,146800.0,55.1872,55.3665,55.1139,55.122,146800.0
2015-05-29 11:30:00,67.63,68.0,67.59,67.98,102200.0,55.122,55.4236,55.0894,55.4073,102200.0
2015-05-29 12:00:00,67.99,68.17,67.87,68.16,85900.0,55.4154,55.5621,55.3176,55.554,85900.0
2015-05-29 12:30:00,68.14,68.29,68.14,68.17,95400.0,55.5377,55.6599,55.5377,55.5621,95400.0
2015-05-29 13:00:00,68.16,68.2,68.09,68.1,60700.0,55.554,55.5866,55.4969,55.5051,60700.0
2015-05-29 13:30:00,68.1,68.11,68.02,68.05,68600.0,55.5051,55.5132,55.4399,55.4643,68600.0
2015-05-29 14:00:00,68.05,68.05,67.78,67.8,83800.0,55.4643,55.4643,55.2443,55.2606,83800.0
2015-05-29 14:30:00,67.8,67.92,67.6,67.92,261300.0,55.2606,55.3584,55.0976,55.3584,261300.0
2015-05-29 15:00:00,67.91,68.12,67.87,68.1,193000.0,55.3502,55.5214,55.3176,55.5051,193000.0
2015-05-29 15:30:00,68.12,68.16,67.95,67.97,291500.0,55.5214,55.554,55.3828,55.3991,291500.0
2015-06-01 09:30:00,68.51,68.66,68.17,68.24,154719.0,55.8393,55.9615,55.5621,55.6192,154719.0
2015-06-01 10:00:00,68.24,68.39,67.8,68.04,220534.0,55.6192,55.7414,55.2606,55.4562,220534.0
2015-06-01 10:30:00,68.05,68.34,67.84,68.26,84635.0,55.4643,55.7007,55.2932,55.6355,84635.0
2015-06-01 11:00:00,68.26,68.54,68.14,68.44,115400.0,55.6355,55.8637,55.5377,55.7822,115400.0
2015-06-01 11:30:00,68.43,68.54,68.37,68.41,78302.0,55.774,55.8637,55.7251,55.7577,78302.0
2015-06-01 12:00:00,68.41,68.8,68.4,68.77,74723.0,55.7577,56.0756,55.7496,56.0512,74723.0
2015-06-01 12:30:00,68.79,68.82,68.67,68.73,61214.0,56.0675,56.0919,55.9697,56.0186,61214.0
2015-06-01 13:00:00,68.73,68.82,68.54,68.62,89007.0,56.0186,56.0919,55.8637,55.9289,89007.0
2015-06-01 13:30:00,68.62,68.72,68.59,68.71,75039.0,55.9289,56.0104,55.9045,56.0023,75039.0
2015-06-01 14:00:00,68.7,68.75,68.58,68.7,120031.0,55.9941,56.0349,55.8963,55.9941,120031.0
2015-06-01 14:30:00,68.7,68.79,68.62,68.75,131318.0,55.9941,56.0675,55.9289,56.0349,131318.0
2015-06-01 15:00:00,68.75,68.97,68.74,68.94,223935.0,56.0349,56.2142,56.0267,56.1897,223935.0
2015-06-01 15:30:00,68.95,68.97,68.71,68.76,446926.0,56.1979,56.2142,56.0023,56.043,446926.0
2015-06-02 09:30:00,68.69,68.7,67.68,67.76,168401.0,55.986,55.9941,55.1628,55.228,168401.0
2015-06-02 10:00:00,67.74,68.05,67.73,67.87,118542.0,55.2117,55.4643,55.2035,55.3176,118542.0
2015-06-02 10:30:00,67.88,67.97,67.71,67.71,93325.0,55.3258,55.3991,55.1872,55.1872,93325.0
2015-06-02 11:00:00,67.7,67.79,67.51,67.63,238362.0,55.1791,55.2524,55.0242,55.122,238362.0
2015-06-02 11:30:00,67.66,67.8,67.62,67.65,59575.0,55.1465,55.2606,55.1139,55.1383,59575.0
2015-06-02 12:00:00,67.65,67.98,67.61,67.82,92464.0,55.1383,55.4073,55.1057,55.2769,92464.0
2015-06-02 12:30:00,67.82,67.97,67.75,67.96,37041.0,55.2769,55.3991,55.2198,55.391,37041.0
2015-06-02 13:00:00,67.95,68.03,67.86,67.9,83083.0,55.3828,55.448,55.3095,55.3421,83083.0
2015-06-02 13:30:00,67.9,68.06,67.87,68.04,51262.0,55.3421,55.4725,55.3176,55.4562,51262.0
2015-06-02 14:00:00,68.02,68.12,67.99,68.05,101387.0,55.4399,55.5214,55.4154,55.4643,101387.0
2015-06-02 14:30:00,68.05,68.05,67.79,67.88,79172.0,55.4643,55.4643,55.2524,55.3258,79172.0
2015-06-02 15:00:00,67.88,67.91,67.75,67.84,143433.0,55.3258,55.3502,55.2198,55.2932,143433.0
2015-06-02 15:30:00,67.82,67.95,67.69,67.71,218888.0,55.2769,55.3828,55.1709,55.1872,218888.0
2015-06-03 09:30:00,68.08,68.08,67.43,67.7,100524.0,55.4888,55.4888,54.959,55.1791,100524.0
2015-06-03 10:00:00,67.7,67.91,67.46,67.83,52934.0,55.1791,55.3502,54.9834,55.285,52934.0
2015-06-03 10:30:00,67.84,67.92,67.63,67.66,57943.0,55.2932,55.3584,55.122,55.1465,57943.0
2015-06-03 11:00:00,67.66,67.71,67.56,67.67,57879.0,55.1465,55.1872,55.065,55.1546,57879.0
2015-06-03 11:30:00,67.67,67.69,67.41,67.49,53647.0,55.1546,55.1709,54.9427,55.0079,53647.0
2015-06-03 12:00:00,67.47,67.5,67.34,67.38,49813.0,54.9916,55.016,54.8856,54.9182,49813.0
2015-06-03 12:30:00,67.38,67.41,67.22,67.37,66696.0,54.9182,54.9427,54.7878,54.9101,66696.0
2015-06-03 13:00:00,67.38,67.47,67.31,67.45,39975.0,54.9182,54.9916,54.8612,54.9753,39975.0
2015-06-03 13:30:00,67.44,67.51,67.39,67.44,43319.0,54.9671,55.0242,54.9264,54.9671,43319.0
2015-06-03 14:00:00,67.45,67.6,67.45,67.51,62122.0,54.9753,55.0976,54.9753,55.0242,62122.0
2015-06-03 14:30:00,67.51,67.6,67.51,67.55,67616.0,55.0242,55.0976,55.0242,55.0568,67616.0
2015-06-03 15:00:00,67.55,67.6,67.33,67.39,117092.0,55.0568,55.0976,54.8775,54.9264,117092.0
2015-06-03 15:30:00,67.39,67.43,67.19,67.29,227054.0,54.9264,54.959,54.7634,54.8449,227054.0
2015-06-04 09:30:00,66.92,67.24,66.62,66.9,256622.0,54.5433,54.8041,54.2988,54.527,256622.0
2015-06-04 10:00:00,66.93,67.16,66.82,66.93,119509.0,54.5515,54.7389,54.4618,54.5515,119509.0
2015-06-04 10:30:00,66.91,67.24,66.79,67.12,53879.0,54.5352,54.8041,54.4374,54.7063,53879.0
2015-06-04 11:00:00,67.09,67.43,66.93,67.35,192238.0,54.6819,54.959,54.5515,54.8938,192238.0
2015-06-04 11:30:00,67.34,67.35,66.9,67.1,186591.0,54.8856,54.8938,54.527,54.69,186591.0
2015-06-04 12:00:00,67.08,67.19,67.04,67.12,52869.0,54.6737,54.7634,54.6411,54.7063,52869.0
2015-06-04 12:30:00,67.1,67.31,67.07,67.22,140290.0,54.69,54.8612,54.6656,54.7878,140290.0
2015-06-04 13:00:00,67.21,67.23,66.91,66.92,84210.0,54.7797,54.796,54.5352,54.5433,84210.0
2015-06-04 13:30:00,66.91,66.99,66.87,66.89,75243.0,54.5352,54.6004,54.5026,54.5189,75243.0
2015-06-04 14:00:00,66.89,67.04,66.79,66.94,47384.0,54.5189,54.6411,54.4374,54.5596,47384.0
2015-06-04 14:30:00,66.95,66.99,66.79,66.84,64361.0,54.5678,54.6004,54.4374,54.4781,64361.0
2015-06-04 15:00:00,66.84,66.92,66.71,66.77,105940.0,54.4781,54.5433,54.3722,54.4211,105940.0
2015-06-04 15:30:00,66.78,66.96,66.74,66.95,287202.0,54.4292,54.5759,54.3966,54.5678,287202.0
2015-06-05 09:30:00,66.95,67.13,66.41,66.8,249211.0,54.5678,54.7145,54.1276,54.4455,249211.0
2015-06-05 10:00:00,66.8,67.16,66.7,67.03,130791.0,54.4455,54.7389,54.364,54.633,130791.0
2015-06-05 10:30:00,67.03,67.29,67.02,67.19,78093.0,54.633,54.8449,54.6248,54.7634,78093.0
2015-06-05 11:00:00,67.18,67.48,67.18,67.39,92470.0,54.7552,54.9997,54.7552,54.9264,92470.0
2015-06-05 11:30:00,67.4,67.61,67.29,67.5,157042.0,54.9345,55.1057,54.8449,55.016,157042.0
2015-06-05 12:00:00,67.49,67.56,67.44,67.45,75068.0,55.0079,55.065,54.9671,54.9753,75068.0
2015-06-05 12:30:00,67.46,67.56,67.4,67.53,77583.0,54.9834,55.065,54.9345,55.0405,77583.0
2015-06-05 13:00:00,67.53,67.57,67.39,67.5,52703.0,55.0405,55.0731,54.9264,55.016,52703.0
2015-06-05 13:30:00,67.5,67.52,67.3,67.3,78200.0,55.016,55.0323,54.853,54.853,78200.0
2015-06-05 14:00:00,67.3,67.44,67.3,67.33,56680.0,54.853,54.9671,54.853,54.8775,56680.0
2015-06-05 14:30:00,67.33,67.42,67.28,67.34,74929.0,54.8775,54.9508,54.8367,54.8856,74929.0
2015-06-05 15:00:00,67.36,67.43,67.24,67.29,112272.0,54.9019,54.959,54.8041,54.8449,112272.0
2015-06-05 15:30:00,67.28,67.42,67.27,67.36,256357.0,54.8367,54.9508,54.8286,54.9019,256357.0
2015-06-08 09:30:00,67.43,67.52,66.98,67.0,89657.0,54.959,55.0323,54.5922,54.6085,89657.0
2015-06-08 10:00:00,66.97,67.03,66.67,66.68,143045.0,54.5841,54.633,54.3396,54.3477,143045.0
2015-06-08 10:30:00,66.69,66.82,66.48,66.61,146794.0,54.3559,54.4618,54.1847,54.2907,146794.0
2015-06-08 11:00:00,66.61,66.67,66.4,66.41,99951.0,54.2907,54.3396,54.1195,54.1276,99951.0
2015-06-08 11:30:00,66.4,66.45,66.0,66.06,172432.0,54.1195,54.1602,53.7935,53.8424,172432.0
2015-06-08 12:00:00,66.08,66.17,66.0,66.15,116325.0,53.8587,53.932,53.7935,53.9157,116325.0
2015-06-08 12:30:00,66.14,66.14,65.98,66.01,88381.0,53.9076,53.9076,53.7772,53.8016,88381.0
2015-06-08 13:00:00,66.0,66.03,65.87,65.88,127560.0,53.7935,53.8179,53.6875,53.6957,127560.0
2015-06-08 13:30:00,65.88,65.88,65.72,65.8,95381.0,53.6957,53.6957,53.5653,53.6305,95381.0
2015-06-08 14:00:00,65.81,65.82,65.73,65.79,107853.0,53.6386,53.6468,53.5734,53.6223,107853.0
2015-06-08 14:30:00,65.8,66.04,65.8,65.96,177127.0,53.6305,53.8261,53.6305,53.7609,177127.0
2015-06-08 15:00:00,65.97,66.01,65.92,65.98,165512.0,53.769,53.8016,53.7283,53.7772,165512.0
2015-06-08 15:30:00,65.98,66.07,65.9,65.96,381254.0,53.7772,53.8505,53.712,53.7609,381254.0
2015-06-09 09:30:00,66.07,66.39,65.37,65.43,310541.0,53.8505,54.1113,53.28,53.3289,310541.0
2015-06-09 10:00:00,65.39,65.62,65.31,65.33,155300.0,53.2963,53.4837,53.2311,53.2474,155300.0
2015-06-09 10:30:00,65.34,65.63,65.27,65.62,150302.0,53.2555,53.4919,53.1985,53.4837,150302.0
2015-06-09 11:00:00,65.62,65.81,65.61,65.71,148089.0,53.4837,53.6386,53.4756,53.5571,148089.0
2015-06-09 11:30:00,65.72,65.85,65.63,65.63,124007.0,53.5653,53.6712,53.4919,53.4919,124007.0
2015-06-09 12:00:00,65.64,65.86,65.61,65.65,76951.0,53.5,53.6794,53.4756,53.5082,76951.0
2015-06-09 12:30:00,65.65,65.74,65.62,65.69,69928.0,53.5082,53.5816,53.4837,53.5408,69928.0
2015-06-09 13:00:00,65.7,65.81,65.7,65.79,119800.0,53.549,53.6386,53.549,53.6223,119800.0
2015-06-09 13:30:00,65.79,65.8,65.61,65.65,116899.0,53.6223,53.6305,53.4756,53.5082,116899.0
2015-06-09 14:00:00,65.65,65.73,65.59,65.67,81326.0,53.5082,53.5734,53.4593,53.5245,81326.0
2015-06-09 14:30:00,65.68,65.86,65.68,65.83,96365.0,53.5327,53.6794,53.5327,53.6549,96365.0
2015-06-09 15:00:00,65.81,65.82,65.58,65.6,97151.0,53.6386,53.6468,53.4511,53.4674,97151.0
2015-06-09 15:30:00,65.59,65.79,65.58,65.7,419096.0,53.4593,53.6223,53.4511,53.549,419096.0
2015-06-10 09:30:00,66.08,66.7,65.74,66.57,303902.0,53.8587,54.364,53.5816,54.258,303902.0
2015-06-10 10:00:00,66.58,66.97,66.54,66.93,219680.0,54.2662,54.5841,54.2336,54.5515,219680.0
2015-06-10 10:30:00,66.93,67.51,66.92,67.51,253350.0,54.5515,55.0242,54.5433,55.0242,253350.0
2015-06-10 11:00:00,67.51,67.8,67.35,67.74,179651.0,55.0242,55.2606,54.8938,55.2117,179651.0
2015-06-10 11:30:00,67.74,67.77,67.57,67.59,164424.0,55.2117,55.2361,55.0731,55.0894,164424.0
2015-06-10 12:00:00,67.58,67.68,67.56,67.59,130991.0,55.0813,55.1628,55.065,55.0894,130991.0
2015-06-10 12:30:00,67.59,67.66,67.55,67.6,102816.0,55.0894,55.1465,55.0568,55.0976,102816.0
2015-06-10 13:00:00,67.6,67.66,67.49,67.55,107476.0,55.0976,55.1465,55.0079,55.0568,107476.0
2015-06-10 13:30:00,67.55,67.62,67.44,67.6,110239.0,55.0568,55.1139,54.9671,55.0976,110239.0
2015-06-10 14:00:00,67.6,67.81,67.59,67.81,104077.0,55.0976,55.2687,55.0894,55.2687,104077.0
2015-06-10 14:30:00,67.8,67.81,67.56,67.72,159828.0,55.2606,55.2687,55.065,55.1954,159828.0
2015-06-10 15:00:00,67.71,67.85,67.67,67.82,113955.0,55.1872,55.3013,55.1546,55.2769,113955.0
2015-06-10 15:30:00,67.83,67.88,67.72,67.72,507415.0,55.285,55.3258,55.1954,55.1954,507415.0
2015-06-11 09:30:00,67.74,67.85,67.37,67.6,196036.0,55.2117,55.3013,54.9101,55.0976,196036.0
2015-06-11 10:00:00,67.6,67.84,67.47,67.58,59260.0,55.0976,55.2932,54.9916,55.0813,59260.0
2015-06-11 10:30:00,67.56,67.57,67.33,67.39,70761.0,55.065,55.0731,54.8775,54.9264,70761.0
2015-06-11 11:00:00,67.38,67.45,67.25,67.26,83083.0,54.9182,54.9753,54.8123,54.8204,83083.0
2015-06-11 11:30:00,67.28,67.4,67.22,67.3,63522.0,54.8367,54.9345,54.7878,54.853,63522.0
2015-06-11 12:00:00,67.3,67.37,67.26,67.33,38841.0,54.853,54.9101,54.8204,54.8775,38841.0
2015-06-11 12:30:00,67.32,67.42,67.28,67.42,35682.0,54.8693,54.9508,54.8367,54.9508,35682.0
2015-06-11 13:00:00,67.41,67.54,67.39,67.5,51100.0,54.9427,55.0486,54.9264,55.016,51100.0
2015-06-11 13:30:00,67.52,67.55,67.41,67.41,46730.0,55.0323,55.0568,54.9427,54.9427,46730.0
2015-06-11 14:00:00,67.42,67.43,67.32,67.33,31956.0,54.9508,54.959,54.8693,54.8775,31956.0
2015-06-11 14:30:00,67.32,67.36,67.28,67.33,113791.0,54.8693,54.9019,54.8367,54.8775,113791.0
2015-06-11 15:00:00,67.33,67.35,67.22,67.22,152101.0,54.8775,54.8938,54.7878,54.7878,152101.0
2015-06-11 15:30:00,67.23,67.25,67.13,67.23,201521.0,54.796,54.8123,54.7145,54.796,201521.0
2015-06-12 09:30:00,66.75,66.92,66.45,66.57,105515.0,54.4048,54.5433,54.1602,54.258,105515.0
2015-06-12 10:00:00,66.59,66.73,66.37,66.4,72216.0,54.2743,54.3885,54.095,54.1195,72216.0
2015-06-12 10:30:00,66.42,66.5,66.2,66.26,67057.0,54.1358,54.201,53.9565,54.0054,67057.0
2015-06-12 11:00:00,66.26,66.51,66.22,66.44,67659.0,54.0054,54.2091,53.9728,54.1521,67659.0
2015-06-12 11:30:00,66.44,66.47,66.18,66.21,63846.0,54.1521,54.1765,53.9402,53.9646,63846.0
2015-06-12 12:00:00,66.21,66.32,66.12,66.28,55371.0,53.9646,54.0543,53.8913,54.0217,55371.0
2015-06-12 12:30:00,66.27,66.33,66.19,66.2,73764.0,54.0135,54.0624,53.9483,53.9565,73764.0
2015-06-12 13:00:00,66.2,66.39,66.2,66.33,41668.0,53.9565,54.1113,53.9565,54.0624,41668.0
2015-06-12 13:30:00,66.35,66.42,66.26,66.36,31718.0,54.0787,54.1358,54.0054,54.0869,31718.0
2015-06-12 14:00:00,66.37,66.39,66.24,66.3,52002.0,54.095,54.1113,53.9891,54.038,52002.0
2015-06-12 14:30:00,66.3,66.3,66.09,66.1,81124.0,54.038,54.038,53.8668,53.875,81124.0
2015-06-12 15:00:00,66.09,66.38,66.07,66.38,91105.0,53.8668,54.1032,53.8505,54.1032,91105.0
2015-06-12 15:30:00,66.38,66.45,66.25,66.27,188894.0,54.1032,54.1602,53.9972,54.0135,188894.0
2015-06-15 09:30:00,65.75,66.15,65.37,66.03,203705.0,53.5897,53.9157,53.28,53.8179,203705.0
2015-06-15 10:00:00,66.04,66.44,65.87,66.32,158233.0,53.8261,54.1521,53.6875,54.0543,158233.0
2015-06-15 10:30:00,66.29,66.29,66.05,66.14,76511.0,54.0298,54.0298,53.8342,53.9076,76511.0
2015-06-15 11:00:00,66.14,66.38,66.12,66.12,128921.0,53.9076,54.1032,53.8913,53.8913,128921.0
2015-06-15 11:30:00,66.13,66.32,66.13,66.24,99072.0,53.8994,54.0543,53.8994,53.9891,99072.0
2015-06-15 12:00:00,66.23,66.36,66.22,66.23,64408.0,53.9809,54.0869,53.9728,53.9809,64408.0
2015-06-15 12:30:00,66.22,66.42,66.22,66.42,75111.0,53.9728,54.1358,53.9728,54.1358,75111.0
2015-06-15 13:00:00,66.42,66.56,66.38,66.4,73524.0,54.1358,54.2499,54.1032,54.1195,73524.0
2015-06-15 13:30:00,66.42,66.59,66.28,66.34,93958.0,54.1358,54.2743,54.0217,54.0706,93958.0
2015-06-15 14:00:00,66.34,66.55,66.31,66.49,89128.0,54.0706,54.2417,54.0461,54.1928,89128.0
2015-06-15 14:30:00,66.5,66.63,66.48,66.52,66845.0,54.201,54.307,54.1847,54.2173,66845.0
2015-06-15 15:00:00,66.51,66.62,66.45,66.61,153263.0,54.2091,54.2988,54.1602,54.2907,153263.0
2015-06-15 15:30:00,66.62,66.77,66.6,66.69,182875.0,54.2988,54.4211,54.2825,54.3559,182875.0
2015-06-16 09:30:00,66.55,66.95,66.34,66.71,78431.0,54.2417,54.5678,54.0706,54.3722,78431.0
2015-06-16 10:00:00,66.7,66.8,66.45,66.63,37637.0,54.364,54.4455,54.1602,54.307,37637.0
2015-06-16 10:30:00,66.63,66.69,66.49,66.54,87638.0,54.307,54.3559,54.1928,54.2336,87638.0
2015-06-16 11:00:00,66.54,66.65,66.51,66.57,128226.0,54.2336,54.3233,54.2091,54.258,128226.0
2015-06-16 11:30:00,66.57,66.62,66.54,66.57,43840.0,54.258,54.2988,54.2336,54.258,43840.0
2015-06-16 12:00:00,66.57,66.57,66.47,66.49,35722.0,54.258,54.258,54.1765,54.1928,35722.0
2015-06-16 12:30:00,66.5,66.61,66.5,66.6,149131.0,54.201,54.2907,54.201,54.2825,149131.0
2015-06-16 13:00:00,66.6,66.61,66.44,66.58,144864.0,54.2825,54.2907,54.1521,54.2662,144864.0
2015-06-16 13:30:00,66.59,66.61,66.49,66.49,43105.0,54.2743,54.2907,54.1928,54.1928,43105.0
2015-06-16 14:00:00,66.5,66.56,66.48,66.55,96510.0,54.201,54.2499,54.1847,54.2417,96510.0
2015-06-16 14:30:00,66.55,66.73,66.52,66.73,92970.0,54.2417,54.3885,54.2173,54.3885,92970.0
2015-06-16 15:00:00,66.74,66.81,66.62,66.63,82318.0,54.3966,54.4537,54.2988,54.307,82318.0
2015-06-16 15:30:00,66.63,66.73,66.56,66.66,175939.0,54.307,54.3885,54.2499,54.3314,175939.0
2015-06-17 09:30:00,66.82,67.09,66.82,67.07,127269.0,54.4618,54.6819,54.4618,54.6656,127269.0
2015-06-17 10:00:00,67.09,67.26,67.0,67.0,193263.0,54.6819,54.8204,54.6085,54.6085,193263.0
2015-06-17 10:30:00,67.01,67.08,66.95,67.0,61951.0,54.6167,54.6737,54.5678,54.6085,61951.0
2015-06-17 11:00:00,67.0,67.17,66.98,66.98,83506.0,54.6085,54.7471,54.5922,54.5922,83506.0
2015-06-17 11:30:00,66.99,67.08,66.93,67.07,189547.0,54.6004,54.6737,54.5515,54.6656,189547.0
2015-06-17 12:00:00,67.06,67.1,66.94,67.01,86821.0,54.6574,54.69,54.5596,54.6167,86821.0
2015-06-17 12:30:00,67.01,67.06,66.89,66.95,102428.0,54.6167,54.6574,54.5189,54.5678,102428.0
2015-06-17 13:00:00,66.95,67.03,66.93,66.99,96233.0,54.5678,54.633,54.5515,54.6004,96233.0
2015-06-17 13:30:00,66.98,67.03,66.91,67.01,83145.0,54.5922,54.633,54.5352,54.6167,83145.0
2015-06-17 14:00:00,66.99,67.36,66.89,67.11,151868.0,54.6004,54.9019,54.5189,54.6982,151868.0
2015-06-17 14:30:00,67.11,67.61,67.11,67.53,190741.0,54.6982,55.1057,54.6982,55.0405,190741.0
2015-06-17 15:00:00,67.54,67.54,67.27,67.46,142274.0,55.0486,55.0486,54.8286,54.9834,142274.0
2015-06-17 15:30:00,67.45,67.48,67.21,67.22,364044.0,54.9753,54.9997,54.7797,54.7878,364044.0
2015-06-18 09:30:00,67.65,67.88,67.51,67.67,131145.0,55.1383,55.3258,55.0242,55.1546,131145.0
2015-06-18 10:00:00,67.7,68.16,67.68,67.9,151425.0,55.1791,55.554,55.1628,55.3421,151425.0
2015-06-18 10:30:00,67.91,68.09,67.87,68.03,114179.0,55.3502,55.4969,55.3176,55.448,114179.0
2015-06-18 11:00:00,68.04,68.23,68.03,68.2,158704.0,55.4562,55.611,55.448,55.5866,158704.0
2015-06-18 11:30:00,68.22,68.25,68.15,68.19,127279.0,55.6029,55.6273,55.5458,55.5784,127279.0
2015-06-18 12:00:00,68.19,68.47,68.16,68.45,118458.0,55.5784,55.8066,55.554,55.7903,118458.0
2015-06-18 12:30:00,68.44,68.63,68.36,68.36,83299.0,55.7822,55.9371,55.717,55.717,83299.0
2015-06-18 13:00:00,68.37,68.44,68.19,68.29,90780.0,55.7251,55.7822,55.5784,55.6599,90780.0
2015-06-18 13:30:00,68.28,68.3,68.11,68.12,84447.0,55.6518,55.6681,55.5132,55.5214,84447.0
2015-06-18 14:00:00,68.13,68.24,68.07,68.22,86062.0,55.5295,55.6192,55.4806,55.6029,86062.0
2015-06-18 14:30:00,68.22,68.36,68.2,68.34,129630.0,55.6029,55.717,55.5866,55.7007,129630.0
2015-06-18 15:00:00,68.35,68.41,68.29,68.41,110790.0,55.7088,55.7577,55.6599,55.7577,110790.0
2015-06-18 15:30:00,68.41,68.47,68.25,68.3,234175.0,55.7577,55.8066,55.6273,55.6681,234175.0
2015-06-19 09:30:00,68.43,68.55,68.08,68.22,527426.0,55.774,55.8719,55.4888,55.6029,527426.0
2015-06-19 10:00:00,68.23,68.33,67.99,68.0,59836.0,55.611,55.6925,55.4154,55.4236,59836.0
2015-06-19 10:30:00,68.0,68.13,67.89,68.06,72281.0,55.4236,55.5295,55.3339,55.4725,72281.0
2015-06-19 11:00:00,68.06,68.07,67.95,67.97,59121.0,55.4725,55.4806,55.3828,55.3991,59121.0
2015-06-19 11:30:00,67.99,67.99,67.65,67.67,29574.0,55.4154,55.4154,55.1383,55.1546,29574.0
2015-06-19 12:00:00,67.67,67.76,67.6,67.73,35704.0,55.1546,55.228,55.0976,55.2035,35704.0
2015-06-19 12:30:00,67.72,67.72,67.53,67.55,36833.0,55.1954,55.1954,55.0405,55.0568,36833.0
2015-06-19 13:00:00,67.54,67.56,67.45,67.46,57532.0,55.0486,55.065,54.9753,54.9834,57532.0
2015-06-19 13:30:00,67.46,67.57,67.37,67.39,109570.0,54.9834,55.0731,54.9101,54.9264,109570.0
2015-06-19 14:00:00,67.38,67.41,67.29,67.35,100834.0,54.9182,54.9427,54.8449,54.8938,100834.0
2015-06-19 14:30:00,67.35,67.53,67.33,67.49,83922.0,54.8938,55.0405,54.8775,55.0079,83922.0
2015-06-19 15:00:00,67.5,68.15,67.38,68.02,319521.0,55.016,55.5458,54.9182,55.4399,319521.0
2015-06-19 15:30:00,68.02,68.23,67.86,67.91,493363.0,55.4399,55.611,55.3095,55.3502,493363.0
2015-06-22 09:30:00,68.34,68.6,68.09,68.28,147378.0,55.7007,55.9126,55.4969,55.6518,147378.0
2015-06-22 10:00:00,68.27,68.36,68.05,68.08,100429.0,55.6436,55.717,55.4643,55.4888,100429.0
2015-06-22 10:30:00,68.08,68.09,67.78,67.82,99615.0,55.4888,55.4969,55.2443,55.2769,99615.0
2015-06-22 11:00:00,67.82,67.88,67.78,67.85,133962.0,55.2769,55.3258,55.2443,55.3013,133962.0
2015-06-22 11:30:00,67.85,67.86,67.58,67.58,140291.0,55.3013,55.3095,55.0813,55.0813,140291.0
2015-06-22 12:00:00,67.59,67.67,67.41,67.49,72284.0,55.0894,55.1546,54.9427,55.0079,72284.0
2015-06-22 12:30:00,67.5,67.6,67.48,67.51,43566.0,55.016,55.0976,54.9997,55.0242,43566.0
2015-06-22 13:00:00,67.52,67.62,67.5,67.58,47071.0,55.0323,55.1139,55.016,55.0813,47071.0
2015-06-22 13:30:00,67.6,67.92,67.56,67.92,88770.0,55.0976,55.3584,55.065,55.3584,88770.0
2015-06-22 14:00:00,67.92,68.08,67.85,68.03,75361.0,55.3584,55.4888,55.3013,55.448,75361.0
2015-06-22 14:30:00,68.02,68.21,67.97,68.08,169630.0,55.4399,55.5947,55.3991,55.4888,169630.0
2015-06-22 15:00:00,68.1,68.1,68.01,68.03,120753.0,55.5051,55.5051,55.4317,55.448,120753.0
2015-06-22 15:30:00,68.04,68.1,67.94,68.02,262337.0,55.4562,55.5051,55.3747,55.4399,262337.0
2015-06-23 09:30:00,68.08,68.26,67.64,67.64,74688.0,55.4888,55.6355,55.1302,55.1302,74688.0
2015-06-23 10:00:00,67.65,67.89,67.56,67.67,174085.0,55.1383,55.3339,55.065,55.1546,174085.0
2015-06-23 10:30:00,67.65,67.68,67.47,67.64,66624.0,55.1383,55.1628,54.9916,55.1302,66624.0
2015-06-23 11:00:00,67.62,67.73,67.55,67.56,52414.0,55.1139,55.2035,55.0568,55.065,52414.0
2015-06-23 11:30:00,67.56,67.67,67.56,67.6,50409.0,55.065,55.1546,55.065,55.0976,50409.0
2015-06-23 12:00:00,67.59,67.6,67.46,67.6,30993.0,55.0894,55.0976,54.9834,55.0976,30993.0
2015-06-23 12:30:00,67.59,67.63,67.5,67.51,20583.0,55.0894,55.122,55.016,55.0242,20583.0
2015-06-23 13:00:00,67.52,67.52,67.39,67.42,27808.0,55.0323,55.0323,54.9264,54.9508,27808.0
2015-06-23 13:30:00,67.43,67.55,67.41,67.5,24726.0,54.959,55.0568,54.9427,55.016,24726.0
2015-06-23 14:00:00,67.49,67.59,67.46,67.53,37289.0,55.0079,55.0894,54.9834,55.0405,37289.0
2015-06-23 14:30:00,67.52,67.6,67.46,67.56,43278.0,55.0323,55.0976,54.9834,55.065,43278.0
2015-06-23 15:00:00,67.55,67.61,67.53,67.59,106187.0,55.0568,55.1057,55.0405,55.0894,106187.0
2015-06-23 15:30:00,67.59,67.63,67.48,67.53,300167.0,55.0894,55.122,54.9997,55.0405,300167.0
2015-06-24 09:30:00,67.46,67.57,67.21,67.55,91429.0,54.9834,55.0731,54.7797,55.0568,91429.0
2015-06-24 10:00:00,67.56,67.58,67.42,67.56,83627.0,55.065,55.0813,54.9508,55.065,83627.0
2015-06-24 10:30:00,67.57,67.65,67.41,67.42,42608.0,55.0731,55.1383,54.9427,54.9508,42608.0
2015-06-24 11:00:00,67.43,67.43,67.28,67.29,71921.0,54.959,54.959,54.8367,54.8449,71921.0
2015-06-24 11:30:00,67.29,67.29,67.13,67.17,76126.0,54.8449,54.8449,54.7145,54.7471,76126.0
2015-06-24 12:00:00,67.18,67.18,67.03,67.03,59781.0,54.7552,54.7552,54.633,54.633,59781.0
2015-06-24 12:30:00,67.03,67.05,66.95,67.0,70398.0,54.633,54.6493,54.5678,54.6085,70398.0
2015-06-24 13:00:00,66.99,67.0,66.78,66.81,49249.0,54.6004,54.6085,54.4292,54.4537,49249.0
2015-06-24 13:30:00,66.8,66.88,66.75,66.87,38128.0,54.4455,54.5107,54.4048,54.5026,38128.0
2015-06-24 14:00:00,66.87,66.9,66.78,66.79,46617.0,54.5026,54.527,54.4292,54.4374,46617.0
2015-06-24 14:30:00,66.79,66.98,66.77,66.89,80776.0,54.4374,54.5922,54.4211,54.5189,80776.0
2015-06-24 15:00:00,66.9,66.97,66.75,66.96,122938.0,54.527,54.5841,54.4048,54.5759,122938.0
2015-06-24 15:30:00,66.96,66.99,66.84,66.86,218782.0,54.5759,54.6004,54.4781,54.4944,218782.0
2015-06-25 09:30:00,67.06,67.33,66.87,67.25,48054.0,54.6574,54.8775,54.5026,54.8123,48054.0
2015-06-25 10:00:00,67.24,67.29,67.0,67.06,83511.0,54.8041,54.8449,54.6085,54.6574,83511.0
2015-06-25 10:30:00,67.06,67.16,67.06,67.1,60412.0,54.6574,54.7389,54.6574,54.69,60412.0
2015-06-25 11:00:00,67.11,67.18,67.05,67.07,128152.0,54.6982,54.7552,54.6493,54.6656,128152.0
2015-06-25 11:30:00,67.07,67.19,67.04,67.13,136748.0,54.6656,54.7634,54.6411,54.7145,136748.0
2015-06-25 12:00:00,67.14,67.16,67.02,67.05,61216.0,54.7226,54.7389,54.6248,54.6493,61216.0
2015-06-25 12:30:00,67.04,67.07,66.95,66.99,56418.0,54.6411,54.6656,54.5678,54.6004,56418.0
2015-06-25 13:00:00,66.99,66.99,66.88,66.9,58670.0,54.6004,54.6004,54.5107,54.527,58670.0
2015-06-25 13:30:00,66.89,66.9,66.58,66.61,139270.0,54.5189,54.527,54.2662,54.2907,139270.0
2015-06-25 14:00:00,66.6,66.61,66.3,66.33,156178.0,54.2825,54.2907,54.038,54.0624,156178.0
2015-06-25 14:30:00,66.32,66.52,66.3,66.52,102769.0,54.0543,54.2173,54.038,54.2173,102769.0
2015-06-25 15:00:00,66.52,66.66,66.46,66.64,115154.0,54.2173,54.3314,54.1684,54.3151,115154.0
2015-06-25 15:30:00,66.64,66.64,66.52,66.59,208332.0,54.3151,54.3151,54.2173,54.2743,208332.0
2015-06-26 09:30:00,66.37,67.01,66.35,66.99,303674.0,54.095,54.6167,54.0787,54.6004,303674.0
2015-06-26 10:00:00,66.99,67.11,66.88,67.07,107196.0,54.6004,54.6982,54.5107,54.6656,107196.0
2015-06-26 10:30:00,67.05,67.17,66.84,66.88,91944.0,54.6493,54.7471,54.4781,54.5107,91944.0
2015-06-26 11:00:00,66.87,67.0,66.84,66.97,63776.0,54.5026,54.6085,54.4781,54.5841,63776.0
2015-06-26 11:30:00,66.98,67.02,66.6,66.66,140891.0,54.5922,54.6248,54.2825,54.3314,140891.0
2015-06-26 12:00:00,66.66,66.67,66.18,66.2,134259.0,54.3314,54.3396,53.9402,53.9565,134259.0
2015-06-26 12:30:00,66.2,66.21,65.54,65.56,189972.0,53.9565,53.9646,53.4185,53.4348,189972.0
2015-06-26 13:00:00,65.56,65.58,65.26,65.43,169385.0,53.4348,53.4511,53.1903,53.3289,169385.0
2015-06-26 13:30:00,65.45,65.67,65.39,65.57,112832.0,53.3452,53.5245,53.2963,53.443,112832.0
2015-06-26 14:00:00,65.57,65.59,65.49,65.59,154381.0,53.443,53.4593,53.3778,53.4593,154381.0
2015-06-26 14:30:00,65.58,65.67,65.53,65.62,136839.0,53.4511,53.5245,53.4104,53.4837,136839.0
2015-06-26 15:00:00,65.61,65.94,65.6,65.86,202270.0,53.4756,53.7446,53.4674,53.6794,202270.0
2015-06-26 15:30:00,65.86,66.08,65.68,65.79,630424.0,53.6794,53.8587,53.5327,53.6223,630424.0
2015-06-29 09:30:00,65.41,65.56,64.77,65.2,181268.0,53.3126,53.4348,52.791,53.1414,181268.0
2015-06-29 10:00:00,65.2,65.6,65.19,65.22,111881.0,53.1414,53.4674,53.1333,53.1577,111881.0
2015-06-29 10:30:00,65.22,65.24,64.94,64.96,155138.0,53.1577,53.174,52.9295,52.9458,155138.0
2015-06-29 11:00:00,64.96,64.97,64.52,64.54,189466.0,52.9458,52.954,52.5872,52.6035,189466.0
2015-06-29 11:30:00,64.56,64.57,64.31,64.49,140648.0,52.6198,52.6279,52.416,52.5627,140648.0
2015-06-29 12:00:00,64.49,64.6,64.36,64.44,87946.0,52.5627,52.6524,52.4568,52.522,87946.0
2015-06-29 12:30:00,64.41,64.54,64.4,64.51,102799.0,52.4975,52.6035,52.4894,52.579,102799.0
2015-06-29 13:00:00,64.51,64.52,64.27,64.29,177266.0,52.579,52.5872,52.3834,52.3997,177266.0
2015-06-29 13:30:00,64.3,64.38,64.24,64.36,185726.0,52.4079,52.4731,52.359,52.4568,185726.0
2015-06-29 14:00:00,64.36,64.37,63.94,64.0,217706.0,52.4568,52.4649,52.1145,52.1634,217706.0
2015-06-29 14:30:00,63.98,64.35,63.93,64.05,160742.0,52.1471,52.4486,52.1063,52.2041,160742.0
2015-06-29 15:00:00,64.05,64.14,63.93,64.03,151077.0,52.2041,52.2775,52.1063,52.1878,151077.0
2015-06-29 15:30:00,64.02,64.12,63.83,63.99,449867.0,52.1797,52.2612,52.0248,52.1552,449867.0
2015-06-30 09:30:00,64.34,64.57,64.14,64.22,120026.0,52.4405,52.6279,52.2775,52.3427,120026.0
2015-06-30 10:00:00,64.17,64.32,64.02,64.3,54535.0,52.3019,52.4242,52.1797,52.4079,54535.0
2015-06-30 10:30:00,64.3,64.3,63.83,64.05,72223.0,52.4079,52.4079,52.0248,52.2041,72223.0
2015-06-30 11:00:00,64.05,64.27,64.02,64.14,75141.0,52.2041,52.3834,52.1797,52.2775,75141.0
2015-06-30 11:30:00,64.12,64.19,63.99,63.99,59119.0,52.2612,52.3182,52.1552,52.1552,59119.0
2015-06-30 12:00:00,63.99,64.14,63.85,63.88,109195.0,52.1552,52.2775,52.0411,52.0656,109195.0
2015-06-30 12:30:00,63.89,63.95,63.82,63.91,79638.0,52.0737,52.1226,52.0167,52.09,79638.0
2015-06-30 13:00:00,63.92,64.03,63.87,64.01,74216.0,52.0982,52.1878,52.0574,52.1715,74216.0
2015-06-30 13:30:00,64.01,64.5,64.01,64.47,59240.0,52.1715,52.5709,52.1715,52.5464,59240.0
2015-06-30 14:00:00,64.49,64.68,64.4,64.46,177876.0,52.5627,52.7176,52.4894,52.5383,177876.0
2015-06-30 14:30:00,64.45,64.5,64.34,64.43,234043.0,52.5301,52.5709,52.4405,52.5138,234043.0
2015-06-30 15:00:00,64.43,64.45,64.19,64.26,109586.0,52.5138,52.5301,52.3182,52.3753,109586.0
2015-06-30 15:30:00,64.25,64.39,64.17,64.19,220035.0,52.3671,52.4812,52.3019,52.3182,220035.0
2015-07-01 09:30:00,65.08,66.28,65.08,65.68,300953.0,53.0436,54.0217,53.0436,53.5327,300953.0
2015-07-01 10:00:00,65.68,65.71,65.49,65.63,157552.0,53.5327,53.5571,53.3778,53.4919,157552.0
2015-07-01 10:30:00,65.63,65.63,65.05,65.06,128878.0,53.4919,53.4919,53.0192,53.0273,128878.0
2015-07-01 11:00:00,65.07,65.11,64.82,64.84,121741.0,53.0355,53.0681,52.8317,52.848,121741.0
2015-07-01 11:30:00,64.84,64.87,64.59,64.6,141314.0,52.848,52.8725,52.6442,52.6524,141314.0
2015-07-01 12:00:00,64.59,64.76,64.59,64.65,67757.0,52.6442,52.7828,52.6442,52.6931,67757.0
2015-07-01 12:30:00,64.67,64.69,64.58,64.6,83454.0,52.7094,52.7257,52.6361,52.6524,83454.0
2015-07-01 13:00:00,64.59,64.74,64.49,64.63,104376.0,52.6442,52.7665,52.5627,52.6768,104376.0
2015-07-01 13:30:00,64.61,64.78,64.59,64.6,70115.0,52.6605,52.7991,52.6442,52.6524,70115.0
2015-07-01 14:00:00,64.63,64.67,64.44,64.45,115369.0,52.6768,52.7094,52.522,52.5301,115369.0
2015-07-01 14:30:00,64.45,64.64,64.38,64.59,83435.0,52.5301,52.685,52.4731,52.6442,83435.0
2015-07-01 15:00:00,64.59,64.69,64.44,64.66,130971.0,52.6442,52.7257,52.522,52.7013,130971.0
2015-07-01 15:30:00,64.67,64.67,64.44,64.57,287895.0,52.7094,52.7094,52.522,52.6279,287895.0
2015-07-02 09:30:00,64.58,64.9,64.32,64.37,112742.0,52.6361,52.8969,52.4242,52.4649,112742.0
2015-07-02 10:00:00,64.36,64.36,64.2,64.28,197500.0,52.4568,52.4568,52.3264,52.3916,197500.0
2015-07-02 10:30:00,64.27,64.32,64.14,64.27,100851.0,52.3834,52.4242,52.2775,52.3834,100851.0
2015-07-02 11:00:00,64.28,64.28,63.97,64.02,126721.0,52.3916,52.3916,52.1389,52.1797,126721.0
2015-07-02 11:30:00,64.0,64.11,63.97,64.05,51364.0,52.1634,52.253,52.1389,52.2041,51364.0
2015-07-02 12:00:00,64.05,64.11,63.9,63.92,79620.0,52.2041,52.253,52.0819,52.0982,79620.0
2015-07-02 12:30:00,63.92,64.06,63.91,64.06,72266.0,52.0982,52.2123,52.09,52.2123,72266.0
2015-07-02 13:00:00,64.05,64.18,63.97,64.17,96627.0,52.2041,52.3101,52.1389,52.3019,96627.0
2015-07-02 13:30:00,64.17,64.34,64.16,64.23,57786.0,52.3019,52.4405,52.2938,52.3508,57786.0
2015-07-02 14:00:00,64.22,64.36,64.18,64.36,45783.0,52.3427,52.4568,52.3101,52.4568,45783.0
2015-07-02 14:30:00,64.36,64.39,64.29,64.33,89906.0,52.4568,52.4812,52.3997,52.4323,89906.0
2015-07-02 15:00:00,64.34,64.44,64.27,64.42,88844.0,52.4405,52.522,52.3834,52.5057,88844.0
2015-07-02 15:30:00,64.42,64.48,64.33,64.37,285166.0,52.5057,52.5546,52.4323,52.4649,285166.0
2015-07-06 09:30:00,63.85,64.1,63.37,63.95,133426.0,52.0411,52.2449,51.6499,52.1226,133426.0
2015-07-06 10:00:00,63.94,64.17,63.83,64.11,196107.0,52.1145,52.3019,52.0248,52.253,196107.0
2015-07-06 10:30:00,64.11,64.31,64.1,64.16,114900.0,52.253,52.416,52.2449,52.2938,114900.0
2015-07-06 11:00:00,64.2,64.27,64.05,64.05,141007.0,52.3264,52.3834,52.2041,52.2041,141007.0
2015-07-06 11:30:00,64.07,64.08,63.92,63.99,63400.0,52.2204,52.2286,52.0982,52.1552,63400.0
2015-07-06 12:00:00,63.97,64.15,63.87,64.15,151444.0,52.1389,52.2856,52.0574,52.2856,151444.0
2015-07-06 12:30:00,64.14,64.14,63.98,64.08,101079.0,52.2775,52.2775,52.1471,52.2286,101079.0
2015-07-06 13:00:00,64.07,64.08,63.75,63.75,46238.0,52.2204,52.2286,51.9596,51.9596,46238.0
2015-07-06 13:30:00,63.73,63.73,63.51,63.52,76664.0,51.9433,51.9433,51.764,51.7721,76664.0
2015-07-06 14:00:00,63.53,63.57,63.4,63.4,118329.0,51.7803,51.8129,51.6743,51.6743,118329.0
2015-07-06 14:30:00,63.39,63.56,63.38,63.52,69982.0,51.6662,51.8047,51.658,51.7721,69982.0
2015-07-06 15:00:00,63.51,63.78,63.5,63.55,149246.0,51.764,51.9841,51.7558,51.7966,149246.0
2015-07-06 15:30:00,63.56,63.71,63.51,63.6,344463.0,51.8047,51.927,51.764,51.8373,344463.0
2015-07-07 09:30:00,63.47,63.66,62.7,62.75,158656.0,51.7314,51.8862,51.1038,51.1445,158656.0
2015-07-07 10:00:00,62.74,62.75,62.12,62.13,244617.0,51.1364,51.1445,50.6311,50.6392,244617.0
2015-07-07 10:30:00,62.12,62.44,61.69,62.39,180978.0,50.6311,50.8919,50.2806,50.8511,180978.0
2015-07-07 11:00:00,62.36,62.37,61.99,62.11,162187.0,50.8267,50.8348,50.5251,50.6229,162187.0
2015-07-07 11:30:00,62.1,62.43,61.93,62.3,90106.0,50.6148,50.8837,50.4762,50.7778,90106.0
2015-07-07 12:00:00,62.29,62.34,62.12,62.23,78643.0,50.7696,50.8104,50.6311,50.7207,78643.0
2015-07-07 12:30:00,62.22,62.74,62.19,62.64,72284.0,50.7126,51.1364,50.6881,51.0549,72284.0
2015-07-07 13:00:00,62.64,62.86,62.4,62.81,152042.0,51.0549,51.2342,50.8593,51.1935,152042.0
2015-07-07 13:30:00,62.8,62.96,62.67,62.85,108194.0,51.1853,51.3157,51.0793,51.2261,108194.0
2015-07-07 14:00:00,62.86,62.96,62.72,62.73,143909.0,51.2342,51.3157,51.1201,51.1282,143909.0
2015-07-07 14:30:00,62.73,63.51,62.69,63.45,186597.0,51.1282,51.764,51.0956,51.7151,186597.0
2015-07-07 15:00:00,63.46,63.65,63.36,63.46,217710.0,51.7232,51.8781,51.6417,51.7232,217710.0
2015-07-07 15:30:00,63.47,63.52,63.22,63.38,290450.0,51.7314,51.7721,51.5276,51.658,290450.0
2015-07-08 09:30:00,62.8,62.98,61.97,61.97,168639.0,51.1853,51.332,50.5088,50.5088,168639.0
2015-07-08 10:00:00,61.96,62.07,61.71,61.77,159059.0,50.5007,50.5903,50.2969,50.3458,159059.0
2015-07-08 10:30:00,61.77,62.04,61.46,61.95,283349.0,50.3458,50.5659,50.0931,50.4925,283349.0
2015-07-08 11:00:00,61.94,61.94,61.45,61.59,225382.0,50.4844,50.4844,50.085,50.1991,225382.0
2015-07-08 11:30:00,61.58,61.75,61.39,61.54,81069.0,50.1909,50.3295,50.0361,50.1583,81069.0
2015-07-08 12:00:00,61.54,61.7,61.51,61.67,88824.0,50.1583,50.2887,50.1339,50.2643,88824.0
2015-07-08 12:30:00,61.68,62.08,61.58,62.01,186478.0,50.2724,50.5985,50.1909,50.5414,186478.0
2015-07-08 13:00:00,62.0,62.35,61.9,62.33,187601.0,50.5333,50.8185,50.4518,50.8022,187601.0
2015-07-08 13:30:00,62.34,62.39,62.18,62.25,168419.0,50.8104,50.8511,50.68,50.737,168419.0
2015-07-08 14:00:00,62.26,62.34,62.1,62.21,122406.0,50.7452,50.8104,50.6148,50.7044,122406.0
2015-07-08 14:30:00,62.18,62.18,61.96,61.97,255744.0,50.68,50.68,50.5007,50.5088,255744.0
2015-07-08 15:00:00,61.97,62.13,61.82,61.82,221989.0,50.5088,50.6392,50.3865,50.3865,221989.0
2015-07-08 15:30:00,61.82,62.15,61.82,61.94,333407.0,50.3865,50.6555,50.3865,50.4844,333407.0
2015-07-09 09:30:00,62.61,63.22,62.04,62.17,239711.0,51.0304,51.5276,50.5659,50.6718,239711.0
2015-07-09 10:00:00,62.17,62.22,61.86,61.89,309711.0,50.6718,50.7126,50.4192,50.4436,309711.0
2015-07-09 10:30:00,61.91,62.14,61.89,62.14,98921.0,50.4599,50.6474,50.4436,50.6474,98921.0
2015-07-09 11:00:00,62.11,62.17,61.79,61.84,176645.0,50.6229,50.6718,50.3621,50.4028,176645.0
2015-07-09 11:30:00,61.84,61.91,61.59,61.61,115353.0,50.4028,50.4599,50.1991,50.2154,115353.0
2015-07-09 12:00:00,61.6,61.77,61.58,61.61,166849.0,50.2072,50.3458,50.1909,50.2154,166849.0
2015-07-09 12:30:00,61.6,61.68,61.42,61.52,113139.0,50.2072,50.2724,50.0605,50.142,113139.0
2015-07-09 13:00:00,61.51,61.56,61.24,61.33,123512.0,50.1339,50.1746,49.9138,49.9872,123512.0
2015-07-09 13:30:00,61.32,61.41,61.26,61.41,118351.0,49.979,50.0524,49.9301,50.0524,118351.0
2015-07-09 14:00:00,61.41,61.5,61.11,61.12,110266.0,50.0524,50.1257,49.8079,49.816,110266.0
2015-07-09 14:30:00,61.11,61.13,60.91,61.06,343647.0,49.8079,49.8242,49.6449,49.7671,343647.0
2015-07-09 15:00:00,61.06,61.25,61.05,61.1,349188.0,49.7671,49.922,49.759,49.7997,349188.0
2015-07-09 15:30:00,61.1,61.23,60.88,60.89,671885.0,49.7997,49.9057,49.6204,49.6285,671885.0
2015-07-10 09:30:00,61.34,62.05,61.34,61.75,165017.0,49.9953,50.574,49.9953,50.3295,165017.0
2015-07-10 10:00:00,61.74,61.8,61.29,61.44,155903.0,50.3213,50.3702,49.9546,50.0768,155903.0
2015-07-10 10:30:00,61.41,61.5,61.13,61.4,90026.0,50.0524,50.1257,49.8242,50.0442,90026.0
2015-07-10 11:00:00,61.39,61.53,61.22,61.26,68801.0,50.0361,50.1502,49.8975,49.9301,68801.0
2015-07-10 11:30:00,61.27,61.36,61.18,61.26,100597.0,49.9383,50.0116,49.8649,49.9301,100597.0
2015-07-10 12:00:00,61.26,61.31,61.18,61.18,64096.0,49.9301,49.9709,49.8649,49.8649,64096.0
2015-07-10 12:30:00,61.18,61.26,61.09,61.25,52773.0,49.8649,49.9301,49.7916,49.922,52773.0
2015-07-10 13:00:00,61.25,61.33,61.15,61.32,48644.0,49.922,49.9872,49.8405,49.979,48644.0
2015-07-10 13:30:00,61.31,61.31,61.19,61.3,61413.0,49.9709,49.9709,49.8731,49.9627,61413.0
2015-07-10 14:00:00,61.3,61.54,61.26,61.46,100600.0,49.9627,50.1583,49.9301,50.0931,100600.0
2015-07-10 14:30:00,61.45,61.64,61.42,61.62,77318.0,50.085,50.2398,50.0605,50.2235,77318.0
2015-07-10 15:00:00,61.64,61.79,61.62,61.7,121824.0,50.2398,50.3621,50.2235,50.2887,121824.0
2015-07-10 15:30:00,61.7,61.71,61.49,61.5,381294.0,50.2887,50.2969,50.1176,50.1257,381294.0
2015-07-13 09:30:00,61.99,62.13,61.65,61.98,104147.0,50.5251,50.6392,50.248,50.517,104147.0
2015-07-13 10:00:00,61.99,62.08,61.85,61.88,78512.0,50.5251,50.5985,50.411,50.4355,78512.0
2015-07-13 10:30:00,61.89,62.07,61.79,62.0,53645.0,50.4436,50.5903,50.3621,50.5333,53645.0
2015-07-13 11:00:00,61.98,62.08,61.8,61.85,80339.0,50.517,50.5985,50.3702,50.411,80339.0
2015-07-13 11:30:00,61.84,62.04,61.84,61.98,63201.0,50.4028,50.5659,50.4028,50.517,63201.0
2015-07-13 12:00:00,61.98,62.11,61.95,62.01,45641.0,50.517,50.6229,50.4925,50.5414,45641.0
2015-07-13 12:30:00,62.04,62.05,61.8,61.95,63815.0,50.5659,50.574,50.3702,50.4925,63815.0
2015-07-13 13:00:00,61.95,61.97,61.87,61.89,59316.0,50.4925,50.5088,50.4273,50.4436,59316.0
2015-07-13 13:30:00,61.89,61.94,61.7,61.76,81266.0,50.4436,50.4844,50.2887,50.3376,81266.0
2015-07-13 14:00:00,61.77,61.86,61.7,61.75,132912.0,50.3458,50.4192,50.2887,50.3295,132912.0
2015-07-13 14:30:00,61.74,62.04,61.73,62.03,69115.0,50.3213,50.5659,50.3132,50.5577,69115.0
2015-07-13 15:00:00,62.03,62.12,61.98,62.11,156168.0,50.5577,50.6311,50.517,50.6229,156168.0
2015-07-13 15:30:00,62.13,62.15,61.86,61.89,338272.0,50.6392,50.6555,50.4192,50.4436,338272.0
2015-07-14 09:30:00,62.0,62.55,61.9,62.55,174201.0,50.5333,50.9815,50.4518,50.9815,174201.0
2015-07-14 10:00:00,62.52,62.53,62.32,62.45,253742.0,50.9571,50.9652,50.7941,50.9,253742.0
2015-07-14 10:30:00,62.44,62.49,62.26,62.36,60723.0,50.8919,50.9326,50.7452,50.8267,60723.0
2015-07-14 11:00:00,62.36,62.48,62.33,62.45,63370.0,50.8267,50.9245,50.8022,50.9,63370.0
2015-07-14 11:30:00,62.45,62.52,62.37,62.46,44666.0,50.9,50.9571,50.8348,50.9082,44666.0
2015-07-14 12:00:00,62.46,62.5,62.35,62.35,45278.0,50.9082,50.9408,50.8185,50.8185,45278.0
2015-07-14 12:30:00,62.34,62.4,62.24,62.29,46594.0,50.8104,50.8593,50.7289,50.7696,46594.0
2015-07-14 13:00:00,62.28,62.46,62.27,62.45,41366.0,50.7615,50.9082,50.7533,50.9,41366.0
2015-07-14 13:30:00,62.45,62.52,62.37,62.42,63312.0,50.9,50.9571,50.8348,50.8756,63312.0
2015-07-14 14:00:00,62.42,62.57,62.39,62.57,143224.0,50.8756,50.9978,50.8511,50.9978,143224.0
2015-07-14 14:30:00,62.56,62.64,62.52,62.59,69104.0,50.9897,51.0549,50.9571,51.0141,69104.0
2015-07-14 15:00:00,62.59,62.74,62.58,62.72,160488.0,51.0141,51.1364,51.006,51.1201,160488.0
2015-07-14 15:30:00,62.72,62.77,62.61,62.62,451598.0,51.1201,51.1608,51.0304,51.0386,451598.0
2015-07-15 09:30:00,62.24,63.15,62.14,63.0,318929.0,50.7289,51.4706,50.6474,51.3483,318929.0
2015-07-15 10:00:00,63.01,63.08,62.77,62.82,83352.0,51.3565,51.4135,51.1608,51.2016,83352.0
2015-07-15 10:30:00,62.82,62.93,62.77,62.79,116522.0,51.2016,51.2913,51.1608,51.1771,116522.0
2015-07-15 11:00:00,62.8,62.88,62.74,62.8,67354.0,51.1853,51.2505,51.1364,51.1853,67354.0
2015-07-15 11:30:00,62.79,62.82,62.68,62.79,75339.0,51.1771,51.2016,51.0875,51.1771,75339.0
2015-07-15 12:00:00,62.79,62.91,62.75,62.82,40985.0,51.1771,51.275,51.1445,51.2016,40985.0
2015-07-15 12:30:00,62.81,62.93,62.7,62.86,54951.0,51.1935,51.2913,51.1038,51.2342,54951.0
2015-07-15 13:00:00,62.85,62.95,62.79,62.91,70031.0,51.2261,51.3076,51.1771,51.275,70031.0
2015-07-15 13:30:00,62.9,62.98,62.83,62.88,111199.0,51.2668,51.332,51.2098,51.2505,111199.0
2015-07-15 14:00:00,62.88,62.92,62.81,62.87,72904.0,51.2505,51.2831,51.1935,51.2424,72904.0
2015-07-15 14:30:00,62.85,62.87,62.6,62.63,211366.0,51.2261,51.2424,51.0223,51.0467,211366.0
2015-07-15 15:00:00,62.64,62.8,62.62,62.78,174591.0,51.0549,51.1853,51.0386,51.169,174591.0
2015-07-15 15:30:00,62.78,63.01,62.74,62.92,495106.0,51.169,51.3565,51.1364,51.2831,495106.0
2015-07-16 09:30:00,62.51,63.25,62.4,62.79,290293.0,50.9489,51.5521,50.8593,51.1771,290293.0
2015-07-16 10:00:00,62.79,63.0,62.69,62.7,159362.0,51.1771,51.3483,51.0956,51.1038,159362.0
2015-07-16 10:30:00,62.71,62.74,62.5,62.63,131492.0,51.1119,51.1364,50.9408,51.0467,131492.0
2015-07-16 11:00:00,62.61,62.7,62.51,62.51,78107.0,51.0304,51.1038,50.9489,50.9489,78107.0
2015-07-16 11:30:00,62.52,62.72,62.52,62.56,67106.0,50.9571,51.1201,50.9571,50.9897,67106.0
2015-07-16 12:00:00,62.55,62.67,62.5,62.61,76659.0,50.9815,51.0793,50.9408,51.0304,76659.0
2015-07-16 12:30:00,62.62,62.65,62.43,62.44,33845.0,51.0386,51.063,50.8837,50.8919,33845.0
2015-07-16 13:00:00,62.44,62.49,62.29,62.37,55775.0,50.8919,50.9326,50.7696,50.8348,55775.0
2015-07-16 13:30:00,62.37,62.41,62.24,62.31,58243.0,50.8348,50.8674,50.7289,50.7859,58243.0
2015-07-16 14:00:00,62.31,62.56,62.31,62.54,83507.0,50.7859,50.9897,50.7859,50.9734,83507.0
2015-07-16 14:30:00,62.55,62.63,62.5,62.58,55636.0,50.9815,51.0467,50.9408,51.006,55636.0
2015-07-16 15:00:00,62.59,62.89,62.57,62.88,147276.0,51.0141,51.2587,50.9978,51.2505,147276.0
2015-07-16 15:30:00,62.87,62.93,62.8,62.83,248158.0,51.2424,51.2913,51.1853,51.2098,248158.0
2015-07-17 09:30:00,62.73,62.83,62.11,62.36,178361.0,51.1282,51.2098,50.6229,50.8267,178361.0
2015-07-17 10:00:00,62.3,62.44,62.06,62.13,133140.0,50.7778,50.8919,50.5822,50.6392,133140.0
2015-07-17 10:30:00,62.13,62.46,62.12,62.41,113460.0,50.6392,50.9082,50.6311,50.8674,113460.0
2015-07-17 11:00:00,62.42,62.44,62.22,62.25,94867.0,50.8756,50.8919,50.7126,50.737,94867.0
2015-07-17 11:30:00,62.25,62.37,62.17,62.34,49904.0,50.737,50.8348,50.6718,50.8104,49904.0
2015-07-17 12:00:00,62.35,62.4,62.28,62.32,32189.0,50.8185,50.8593,50.7615,50.7941,32189.0
2015-07-17 12:30:00,62.32,62.39,62.25,62.36,58910.0,50.7941,50.8511,50.737,50.8267,58910.0
2015-07-17 13:00:00,62.35,62.43,62.3,62.41,56975.0,50.8185,50.8837,50.7778,50.8674,56975.0
2015-07-17 13:30:00,62.4,62.41,62.26,62.35,55822.0,50.8593,50.8674,50.7452,50.8185,55822.0
2015-07-17 14:00:00,62.37,62.4,62.27,62.36,128312.0,50.8348,50.8593,50.7533,50.8267,128312.0
2015-07-17 14:30:00,62.36,62.41,62.32,62.4,77984.0,50.8267,50.8674,50.7941,50.8593,77984.0
2015-07-17 15:00:00,62.4,62.53,62.35,62.51,84313.0,50.8593,50.9652,50.8185,50.9489,84313.0
2015-07-17 15:30:00,62.51,62.51,62.4,62.46,215535.0,50.9489,50.9489,50.8593,50.9082,215535.0
2015-07-20 09:30:00,62.61,62.73,62.26,62.48,180887.0,51.0304,51.1282,50.7452,50.9245,180887.0
2015-07-20 10:00:00,62.48,62.49,62.22,62.29,64619.0,50.9245,50.9326,50.7126,50.7696,64619.0
2015-07-20 10:30:00,62.28,62.55,62.23,62.51,105553.0,50.7615,50.9815,50.7207,50.9489,105553.0
2015-07-20 11:00:00,62.51,62.55,62.4,62.41,53310.0,50.9489,50.9815,50.8593,50.8674,53310.0
2015-07-20 11:30:00,62.42,62.54,62.36,62.51,37195.0,50.8756,50.9734,50.8267,50.9489,37195.0
2015-07-20 12:00:00,62.49,62.51,62.43,62.46,27544.0,50.9326,50.9489,50.8837,50.9082,27544.0
2015-07-20 12:30:00,62.47,62.51,62.39,62.45,130152.0,50.9163,50.9489,50.8511,50.9,130152.0
2015-07-20 13:00:00,62.45,62.48,62.3,62.3,43764.0,50.9,50.9245,50.7778,50.7778,43764.0
2015-07-20 13:30:00,62.3,62.31,62.16,62.18,46999.0,50.7778,50.7859,50.6637,50.68,46999.0
2015-07-20 14:00:00,62.18,62.22,62.15,62.21,60393.0,50.68,50.7126,50.6555,50.7044,60393.0
2015-07-20 14:30:00,62.22,62.24,62.16,62.22,58165.0,50.7126,50.7289,50.6637,50.7126,58165.0
2015-07-20 15:00:00,62.21,62.27,62.1,62.11,78230.0,50.7044,50.7533,50.6148,50.6229,78230.0
2015-07-20 15:30:00,62.11,62.15,61.95,61.99,210740.0,50.6229,50.6555,50.4925,50.5251,210740.0
2015-07-21 09:30:00,61.95,62.23,60.6,62.23,188101.0,50.4925,50.7207,49.3922,50.7207,188101.0
2015-07-21 10:00:00,62.23,62.47,62.18,62.38,88147.0,50.7207,50.9163,50.68,50.843,88147.0
2015-07-21 10:30:00,62.37,62.38,62.14,62.21,58114.0,50.8348,50.843,50.6474,50.7044,58114.0
2015-07-21 11:00:00,62.21,62.32,62.18,62.26,63325.0,50.7044,50.7941,50.68,50.7452,63325.0
2015-07-21 11:30:00,62.25,62.32,62.15,62.24,59210.0,50.737,50.7941,50.6555,50.7289,59210.0
2015-07-21 12:00:00,62.25,62.29,62.16,62.23,42561.0,50.737,50.7696,50.6637,50.7207,42561.0
2015-07-21 12:30:00,62.24,62.25,62.14,62.21,59951.0,50.7289,50.737,50.6474,50.7044,59951.0
2015-07-21 13:00:00,62.21,62.21,62.02,62.1,53581.0,50.7044,50.7044,50.5496,50.6148,53581.0
2015-07-21 13:30:00,62.1,62.13,62.0,62.1,50438.0,50.6148,50.6392,50.5333,50.6148,50438.0
2015-07-21 14:00:00,62.1,62.1,61.98,62.01,98060.0,50.6148,50.6148,50.517,50.5414,98060.0
2015-07-21 14:30:00,62.0,62.12,61.96,62.05,62638.0,50.5333,50.6311,50.5007,50.574,62638.0
2015-07-21 15:00:00,62.06,62.07,61.94,61.98,77166.0,50.5822,50.5903,50.4844,50.517,77166.0
2015-07-21 15:30:00,61.98,62.15,61.98,62.08,417495.0,50.517,50.6555,50.517,50.5985,417495.0
2015-07-22 09:30:00,58.72,58.79,57.82,57.94,1199428.0,47.8599,47.9169,47.1263,47.2241,1199428.0
2015-07-22 10:00:00,57.94,58.51,57.88,58.12,616185.0,47.2241,47.6887,47.1752,47.3709,616185.0
2015-07-22 10:30:00,58.11,58.14,57.59,57.78,501177.0,47.3627,47.3872,46.9389,47.0937,501177.0
2015-07-22 11:00:00,57.79,57.91,57.39,57.47,309282.0,47.1019,47.1997,46.7759,46.8411,309282.0
2015-07-22 11:30:00,57.47,57.74,57.16,57.68,393787.0,46.8411,47.0611,46.5884,47.0122,393787.0
2015-07-22 12:00:00,57.67,57.7,57.44,57.59,246521.0,47.0041,47.0285,46.8166,46.9389,246521.0
2015-07-22 12:30:00,57.62,57.77,57.55,57.77,175116.0,46.9633,47.0856,46.9063,47.0856,175116.0
2015-07-22 13:00:00,57.76,58.28,57.75,58.19,326991.0,47.0774,47.5013,47.0693,47.4279,326991.0
2015-07-22 13:30:00,58.18,58.68,58.17,58.5,299903.0,47.4198,47.8273,47.4116,47.6806,299903.0
2015-07-22 14:00:00,58.49,58.65,58.31,58.55,151643.0,47.6724,47.8028,47.5257,47.7213,151643.0
2015-07-22 14:30:00,58.53,58.95,58.49,58.94,182773.0,47.705,48.0473,47.6724,48.0392,182773.0
2015-07-22 15:00:00,58.93,58.94,58.72,58.79,246951.0,48.031,48.0392,47.8599,47.9169,246951.0
2015-07-22 15:30:00,58.79,58.79,58.49,58.65,649939.0,47.9169,47.9169,47.6724,47.8028,649939.0
2015-07-23 09:30:00,58.99,60.35,58.75,60.33,453714.0,48.0799,49.1884,47.8843,49.1721,453714.0
2015-07-23 10:00:00,60.29,60.84,60.12,60.76,411364.0,49.1395,49.5878,49.001,49.5226,411364.0
2015-07-23 10:30:00,60.73,61.06,60.67,61.05,184977.0,49.4981,49.7671,49.4492,49.759,184977.0
2015-07-23 11:00:00,61.06,61.22,60.53,60.55,159453.0,49.7671,49.8975,49.3351,49.3514,159453.0
2015-07-23 11:30:00,60.55,60.58,60.25,60.26,88618.0,49.3514,49.3759,49.1069,49.1151,88618.0
2015-07-23 12:00:00,60.27,60.29,59.88,60.1,163267.0,49.1232,49.1395,48.8053,48.9847,163267.0
2015-07-23 12:30:00,60.08,60.29,60.07,60.23,80054.0,48.9684,49.1395,48.9602,49.0906,80054.0
2015-07-23 13:00:00,60.25,60.25,60.04,60.16,81641.0,49.1069,49.1069,48.9358,49.0336,81641.0
2015-07-23 13:30:00,60.15,60.27,60.04,60.22,135262.0,49.0254,49.1232,48.9358,49.0825,135262.0
2015-07-23 14:00:00,60.23,60.23,60.02,60.07,58955.0,49.0906,49.0906,48.9195,48.9602,58955.0
2015-07-23 14:30:00,60.07,60.18,59.87,59.94,100452.0,48.9602,49.0499,48.7972,48.8542,100452.0
2015-07-23 15:00:00,59.94,59.96,59.69,59.74,122176.0,48.8542,48.8706,48.6505,48.6912,122176.0
2015-07-23 15:30:00,59.76,60.15,59.65,60.06,861552.0,48.7075,49.0254,48.6179,48.9521,861552.0
2015-07-24 09:30:00,60.37,60.59,59.68,59.71,198786.0,49.2047,49.384,48.6423,48.6668,198786.0
2015-07-24 10:00:00,59.67,59.71,59.0,59.01,172715.0,48.6342,48.6668,48.0881,48.0963,172715.0
2015-07-24 10:30:00,59.01,59.15,58.83,58.86,221629.0,48.0963,48.2104,47.9495,47.974,221629.0
2015-07-24 11:00:00,58.89,59.15,58.78,59.07,191392.0,47.9984,48.2104,47.9088,48.1452,191392.0
2015-07-24 11:30:00,59.08,59.11,58.89,59.08,93039.0,48.1533,48.1778,47.9984,48.1533,93039.0
2015-07-24 12:00:00,59.08,59.08,58.66,58.72,64512.0,48.1533,48.1533,47.811,47.8599,64512.0
2015-07-24 12:30:00,58.72,58.76,58.47,58.53,121676.0,47.8599,47.8925,47.6561,47.705,121676.0
2015-07-24 13:00:00,58.53,58.58,58.39,58.44,89104.0,47.705,47.7458,47.5909,47.6317,89104.0
2015-07-24 13:30:00,58.43,58.58,58.36,58.55,110508.0,47.6235,47.7458,47.5665,47.7213,110508.0
2015-07-24 14:00:00,58.54,58.55,58.37,58.44,158562.0,47.7132,47.7213,47.5746,47.6317,158562.0
2015-07-24 14:30:00,58.44,58.52,58.39,58.48,218288.0,47.6317,47.6969,47.5909,47.6643,218288.0
2015-07-24 15:00:00,58.48,58.76,58.43,58.53,159560.0,47.6643,47.8925,47.6235,47.705,159560.0
2015-07-24 15:30:00,58.54,58.62,58.47,58.49,340509.0,47.7132,47.7784,47.6561,47.6724,340509.0
2015-07-27 09:30:00,58.22,58.38,57.53,58.15,184583.0,47.4524,47.5828,46.89,47.3953,184583.0
2015-07-27 10:00:00,58.11,58.15,57.93,58.1,116649.0,47.3627,47.3953,47.216,47.3546,116649.0
2015-07-27 10:30:00,58.1,58.4,58.02,58.1,108063.0,47.3546,47.5991,47.2893,47.3546,108063.0
2015-07-27 11:00:00,58.1,58.33,58.1,58.23,60578.0,47.3546,47.542,47.3546,47.4605,60578.0
2015-07-27 11:30:00,58.24,58.31,58.1,58.11,72563.0,47.4687,47.5257,47.3546,47.3627,72563.0
2015-07-27 12:00:00,58.12,58.17,57.97,58.09,61993.0,47.3709,47.4116,47.2486,47.3464,61993.0
2015-07-27 12:30:00,58.09,58.22,58.01,58.1,110677.0,47.3464,47.4524,47.2812,47.3546,110677.0
2015-07-27 13:00:00,58.09,58.15,57.94,57.96,92358.0,47.3464,47.3953,47.2241,47.2404,92358.0
2015-07-27 13:30:00,57.97,58.08,57.86,58.0,151889.0,47.2486,47.3383,47.1589,47.273,151889.0
2015-07-27 14:00:00,57.99,58.06,57.91,57.96,107826.0,47.2649,47.322,47.1997,47.2404,107826.0
2015-07-27 14:30:00,57.97,58.05,57.92,58.04,166448.0,47.2486,47.3138,47.2078,47.3057,166448.0
2015-07-27 15:00:00,58.04,58.04,57.86,57.87,121550.0,47.3057,47.3057,47.1589,47.1671,121550.0
2015-07-27 15:30:00,57.86,57.94,57.73,57.89,420297.0,47.1589,47.2241,47.053,47.1834,420297.0
2015-07-28 09:30:00,58.27,58.34,57.87,58.12,127860.0,47.4931,47.5502,47.1671,47.3709,127860.0
2015-07-28 10:00:00,58.07,58.25,57.62,57.69,70696.0,47.3301,47.4768,46.9633,47.0204,70696.0
2015-07-28 10:30:00,57.71,58.22,57.7,58.22,51453.0,47.0367,47.4524,47.0285,47.4524,51453.0
2015-07-28 11:00:00,58.22,58.57,58.19,58.5,345761.0,47.4524,47.7376,47.4279,47.6806,345761.0
2015-07-28 11:30:00,58.53,58.87,58.47,58.77,288459.0,47.705,47.9821,47.6561,47.9006,288459.0
2015-07-28 12:00:00,58.74,58.95,58.71,58.95,79523.0,47.8762,48.0473,47.8517,48.0473,79523.0
2015-07-28 12:30:00,58.95,59.19,58.89,59.17,174099.0,48.0473,48.243,47.9984,48.2267,174099.0
2015-07-28 13:00:00,59.15,59.43,59.08,59.36,91678.0,48.2104,48.4386,48.1533,48.3815,91678.0
2015-07-28 13:30:00,59.35,59.36,59.17,59.32,42094.0,48.3734,48.3815,48.2267,48.3489,42094.0
2015-07-28 14:00:00,59.32,59.56,59.27,59.5,96697.0,48.3489,48.5445,48.3082,48.4956,96697.0
2015-07-28 14:30:00,59.5,59.5,59.27,59.42,79785.0,48.4956,48.4956,48.3082,48.4304,79785.0
2015-07-28 15:00:00,59.42,59.43,59.12,59.13,275167.0,48.4304,48.4386,48.1859,48.1941,275167.0
2015-07-28 15:30:00,59.12,59.16,58.97,59.0,454540.0,48.1859,48.2185,48.0636,48.0881,454540.0
2015-07-29 09:30:00,58.87,58.97,58.4,58.59,107594.0,47.9821,48.0636,47.5991,47.7539,107594.0
2015-07-29 10:00:00,58.59,58.63,58.25,58.28,234144.0,47.7539,47.7865,47.4768,47.5013,234144.0
2015-07-29 10:30:00,58.28,58.67,58.28,58.51,112297.0,47.5013,47.8191,47.5013,47.6887,112297.0
2015-07-29 11:00:00,58.52,58.75,58.43,58.66,98663.0,47.6969,47.8843,47.6235,47.811,98663.0
2015-07-29 11:30:00,58.67,58.89,58.64,58.67,91279.0,47.8191,47.9984,47.7947,47.8191,91279.0
2015-07-29 12:00:00,58.69,58.73,58.58,58.67,48323.0,47.8354,47.868,47.7458,47.8191,48323.0
2015-07-29 12:30:00,58.67,58.95,58.67,58.91,72792.0,47.8191,48.0473,47.8191,48.0147,72792.0
2015-07-29 13:00:00,58.92,58.96,58.8,58.85,170730.0,48.0229,48.0555,47.9251,47.9658,170730.0
2015-07-29 13:30:00,58.83,58.92,58.73,58.73,109692.0,47.9495,48.0229,47.868,47.868,109692.0
2015-07-29 14:00:00,58.76,59.01,58.49,58.75,137900.0,47.8925,48.0963,47.6724,47.8843,137900.0
2015-07-29 14:30:00,58.74,58.87,58.67,58.84,306758.0,47.8762,47.9821,47.8191,47.9577,306758.0
2015-07-29 15:00:00,58.84,58.89,58.72,58.83,179518.0,47.9577,47.9984,47.8599,47.9495,179518.0
2015-07-29 15:30:00,58.83,58.92,58.69,58.78,297830.0,47.9495,48.0229,47.8354,47.9088,297830.0
2015-07-30 09:30:00,58.66,58.87,58.32,58.45,237018.0,47.811,47.9821,47.5339,47.6398,237018.0
2015-07-30 10:00:00,58.44,58.64,58.41,58.58,153770.0,47.6317,47.7947,47.6072,47.7458,153770.0
2015-07-30 10:30:00,58.6,58.7,58.07,58.12,166318.0,47.7621,47.8436,47.3301,47.3709,166318.0
2015-07-30 11:00:00,58.1,58.48,57.98,58.39,293606.0,47.3546,47.6643,47.2567,47.5909,293606.0
2015-07-30 11:30:00,58.38,58.56,58.34,58.48,132650.0,47.5828,47.7295,47.5502,47.6643,132650.0
2015-07-30 12:00:00,58.47,58.67,58.35,58.65,271813.0,47.6561,47.8191,47.5583,47.8028,271813.0
2015-07-30 12:30:00,58.65,58.71,58.53,58.68,42550.0,47.8028,47.8517,47.705,47.8273,42550.0
2015-07-30 13:00:00,58.7,58.76,58.61,58.76,83833.0,47.8436,47.8925,47.7702,47.8925,83833.0
2015-07-30 13:30:00,58.79,58.8,58.59,58.68,71795.0,47.9169,47.9251,47.7539,47.8273,71795.0
2015-07-30 14:00:00,58.68,58.9,58.68,58.84,54025.0,47.8273,48.0066,47.8273,47.9577,54025.0
2015-07-30 14:30:00,58.84,58.96,58.8,58.88,89357.0,47.9577,48.0555,47.9251,47.9903,89357.0
2015-07-30 15:00:00,58.89,59.06,58.87,59.01,70585.0,47.9984,48.137,47.9821,48.0963,70585.0
2015-07-30 15:30:00,59.0,59.0,58.77,58.83,206790.0,48.0881,48.0881,47.9006,47.9495,206790.0
2015-07-31 09:30:00,59.05,59.05,58.35,58.58,138098.0,48.1289,48.1289,47.5583,47.7458,138098.0
2015-07-31 10:00:00,58.65,58.84,58.53,58.73,61709.0,47.8028,47.9577,47.705,47.868,61709.0
2015-07-31 10:30:00,58.74,58.93,58.69,58.92,51720.0,47.8762,48.031,47.8354,48.0229,51720.0
2015-07-31 11:00:00,58.9,58.91,58.53,58.62,40465.0,48.0066,48.0147,47.705,47.7784,40465.0
2015-07-31 11:30:00,58.61,58.79,58.61,58.76,32683.0,47.7702,47.9169,47.7702,47.8925,32683.0
2015-07-31 12:00:00,58.75,58.96,58.73,58.96,86452.0,47.8843,48.0555,47.868,48.0555,86452.0
2015-07-31 12:30:00,58.96,58.96,58.84,58.84,36694.0,48.0555,48.0555,47.9577,47.9577,36694.0
2015-07-31 13:00:00,58.83,58.88,58.7,58.73,68224.0,47.9495,47.9903,47.8436,47.868,68224.0
2015-07-31 13:30:00,58.72,58.72,58.57,58.58,47722.0,47.8599,47.8599,47.7376,47.7458,47722.0
2015-07-31 14:00:00,58.58,58.71,58.56,58.57,62090.0,47.7458,47.8517,47.7295,47.7376,62090.0
2015-07-31 14:30:00,58.56,58.6,58.46,58.5,116890.0,47.7295,47.7621,47.648,47.6806,116890.0
2015-07-31 15:00:00,58.51,58.56,58.23,58.24,160216.0,47.6887,47.7295,47.4605,47.4687,160216.0
2015-07-31 15:30:00,58.25,58.37,58.21,58.36,468261.0,47.4768,47.5746,47.4442,47.5665,468261.0
2015-08-03 09:30:00,58.43,58.92,58.35,58.83,194012.0,47.6235,48.0229,47.5583,47.9495,194012.0
2015-08-03 10:00:00,58.81,58.92,58.58,58.72,137486.0,47.9332,48.0229,47.7458,47.8599,137486.0
2015-08-03 10:30:00,58.68,59.0,58.6,58.92,140354.0,47.8273,48.0881,47.7621,48.0229,140354.0
2015-08-03 11:00:00,58.95,59.04,58.86,58.87,137808.0,48.0473,48.1207,47.974,47.9821,137808.0
2015-08-03 11:30:00,58.88,58.93,58.81,58.87,71867.0,47.9903,48.031,47.9332,47.9821,71867.0
2015-08-03 12:00:00,58.87,58.98,58.77,58.96,99670.0,47.9821,48.0718,47.9006,48.0555,99670.0
2015-08-03 12:30:00,58.96,58.96,58.53,58.53,148718.0,48.0555,48.0555,47.705,47.705,148718.0
2015-08-03 13:00:00,58.53,58.58,58.43,58.55,57583.0,47.705,47.7458,47.6235,47.7213,57583.0
2015-08-03 13:30:00,58.53,58.67,58.5,58.52,73854.0,47.705,47.8191,47.6806,47.6969,73854.0
2015-08-03 14:00:00,58.53,58.61,58.48,58.55,168045.0,47.705,47.7702,47.6643,47.7213,168045.0
2015-08-03 14:30:00,58.55,58.6,58.44,58.46,96778.0,47.7213,47.7621,47.6317,47.648,96778.0
2015-08-03 15:00:00,58.46,58.56,58.35,58.39,117577.0,47.648,47.7295,47.5583,47.5909,117577.0
2015-08-03 15:30:00,58.4,58.68,58.36,58.67,281888.0,47.5991,47.8273,47.5665,47.8191,281888.0
2015-08-04 09:30:00,58.53,59.2,58.53,59.08,159831.0,47.705,48.2511,47.705,48.1533,159831.0
2015-08-04 10:00:00,59.07,59.11,58.81,58.82,94163.0,48.1452,48.1778,47.9332,47.9414,94163.0
2015-08-04 10:30:00,58.85,58.86,58.15,58.23,146511.0,47.9658,47.974,47.3953,47.4605,146511.0
2015-08-04 11:00:00,58.23,58.34,58.05,58.21,93113.0,47.4605,47.5502,47.3138,47.4442,93113.0
2015-08-04 11:30:00,58.22,58.47,58.14,58.47,96825.0,47.4524,47.6561,47.3872,47.6561,96825.0
2015-08-04 12:00:00,58.47,58.58,58.41,58.41,94619.0,47.6561,47.7458,47.6072,47.6072,94619.0
2015-08-04 12:30:00,58.41,58.44,58.29,58.3,61714.0,47.6072,47.6317,47.5094,47.5176,61714.0
2015-08-04 13:00:00,58.28,58.5,58.25,58.46,50858.0,47.5013,47.6806,47.4768,47.648,50858.0
2015-08-04 13:30:00,58.47,58.59,58.26,58.31,59360.0,47.6561,47.7539,47.485,47.5257,59360.0
2015-08-04 14:00:00,58.3,58.36,58.15,58.28,68056.0,47.5176,47.5665,47.3953,47.5013,68056.0
2015-08-04 14:30:00,58.29,58.59,58.29,58.51,57889.0,47.5094,47.7539,47.5094,47.6887,57889.0
2015-08-04 15:00:00,58.52,58.59,58.49,58.55,82234.0,47.6969,47.7539,47.6724,47.7213,82234.0
2015-08-04 15:30:00,58.55,58.64,58.31,58.48,259819.0,47.7213,47.7947,47.5257,47.6643,259819.0
2015-08-05 09:30:00,59.14,60.18,58.87,60.15,282996.0,48.2022,49.0499,47.9821,49.0254,282996.0
2015-08-05 10:00:00,60.15,60.44,60.02,60.41,242201.0,49.0254,49.2618,48.9195,49.2373,242201.0
2015-08-05 10:30:00,60.41,60.58,60.33,60.5,232289.0,49.2373,49.3759,49.1721,49.3107,232289.0
2015-08-05 11:00:00,60.49,60.65,60.37,60.64,230415.0,49.3025,49.4329,49.2047,49.4248,230415.0
2015-08-05 11:30:00,60.64,60.8,60.37,60.38,145950.0,49.4248,49.5552,49.2047,49.2129,145950.0
2015-08-05 12:00:00,60.38,60.41,60.13,60.18,97657.0,49.2129,49.2373,49.0091,49.0499,97657.0
2015-08-05 12:30:00,60.17,60.38,60.11,60.35,92133.0,49.0417,49.2129,48.9928,49.1884,92133.0
2015-08-05 13:00:00,60.34,60.39,60.15,60.37,130480.0,49.1803,49.221,49.0254,49.2047,130480.0
2015-08-05 13:30:00,60.39,60.7,60.3,60.59,128128.0,49.221,49.4737,49.1477,49.384,128128.0
2015-08-05 14:00:00,60.58,60.8,60.55,60.79,127339.0,49.3759,49.5552,49.3514,49.547,127339.0
2015-08-05 14:30:00,60.78,60.84,60.66,60.71,205541.0,49.5389,49.5878,49.4411,49.4818,205541.0
2015-08-05 15:00:00,60.72,60.83,60.61,60.8,250046.0,49.49,49.5796,49.4003,49.5552,250046.0
2015-08-05 15:30:00,60.79,60.79,60.63,60.7,567680.0,49.547,49.547,49.4166,49.4737,567680.0
2015-08-06 09:30:00,60.32,60.79,59.32,59.54,255902.0,49.164,49.547,48.3489,48.5282,255902.0
2015-08-06 10:00:00,59.53,60.02,59.48,59.81,149473.0,48.5201,48.9195,48.4793,48.7483,149473.0
2015-08-06 10:30:00,59.79,59.85,59.49,59.53,139721.0,48.732,48.7809,48.4875,48.5201,139721.0
2015-08-06 11:00:00,59.51,59.52,59.28,59.36,173779.0,48.5038,48.5119,48.3163,48.3815,173779.0
2015-08-06 11:30:00,59.36,59.38,59.1,59.2,252453.0,48.3815,48.3978,48.1696,48.2511,252453.0
2015-08-06 12:00:00,59.2,59.34,59.18,59.23,82745.0,48.2511,48.3652,48.2348,48.2756,82745.0
2015-08-06 12:30:00,59.23,59.23,58.73,58.83,130089.0,48.2756,48.2756,47.868,47.9495,130089.0
2015-08-06 13:00:00,58.83,59.21,58.76,59.2,91883.0,47.9495,48.2593,47.8925,48.2511,91883.0
2015-08-06 13:30:00,59.19,59.23,58.99,59.1,160503.0,48.243,48.2756,48.0799,48.1696,160503.0
2015-08-06 14:00:00,59.1,59.35,59.02,59.34,176616.0,48.1696,48.3734,48.1044,48.3652,176616.0
2015-08-06 14:30:00,59.35,59.36,58.96,59.0,182614.0,48.3734,48.3815,48.0555,48.0881,182614.0
2015-08-06 15:00:00,59.0,59.19,58.8,58.81,196665.0,48.0881,48.243,47.9251,47.9332,196665.0
2015-08-06 15:30:00,58.82,58.94,58.77,58.87,505464.0,47.9414,48.0392,47.9006,47.9821,505464.0
2015-08-07 09:30:00,58.81,58.81,58.0,58.48,157633.0,47.9332,47.9332,47.273,47.6643,157633.0
2015-08-07 10:00:00,58.47,58.71,58.44,58.54,186497.0,47.6561,47.8517,47.6317,47.7132,186497.0
2015-08-07 10:30:00,58.54,58.93,58.51,58.8,212805.0,47.7132,48.031,47.6887,47.9251,212805.0
2015-08-07 11:00:00,58.83,58.98,58.74,58.94,112529.0,47.9495,48.0718,47.8762,48.0392,112529.0
2015-08-07 11:30:00,58.93,58.98,58.77,58.97,231509.0,48.031,48.0718,47.9006,48.0636,231509.0
2015-08-07 12:00:00,58.97,59.14,58.84,59.03,120495.0,48.0636,48.2022,47.9577,48.1126,120495.0
2015-08-07 12:30:00,59.03,59.36,59.01,59.33,101832.0,48.1126,48.3815,48.0963,48.3571,101832.0
2015-08-07 13:00:00,59.35,59.35,59.06,59.22,110263.0,48.3734,48.3734,48.137,48.2674,110263.0
2015-08-07 13:30:00,59.22,59.51,59.21,59.37,88301.0,48.2674,48.5038,48.2593,48.3897,88301.0
2015-08-07 14:00:00,59.36,59.57,59.35,59.46,90225.0,48.3815,48.5527,48.3734,48.463,90225.0
2015-08-07 14:30:00,59.46,59.52,59.34,59.41,210765.0,48.463,48.5119,48.3652,48.4223,210765.0
2015-08-07 15:00:00,59.4,59.69,59.27,59.64,193051.0,48.4141,48.6505,48.3082,48.6097,193051.0
2015-08-07 15:30:00,59.65,59.75,59.54,59.62,336556.0,48.6179,48.6994,48.5282,48.5934,336556.0
2015-08-10 09:30:00,59.95,60.54,59.95,60.39,133532.0,48.8624,49.3433,48.8624,49.221,133532.0
2015-08-10 10:00:00,60.39,60.71,60.37,60.64,86963.0,49.221,49.4818,49.2047,49.4248,86963.0
2015-08-10 10:30:00,60.64,60.72,60.52,60.58,102525.0,49.4248,49.49,49.327,49.3759,102525.0
2015-08-10 11:00:00,60.59,60.78,60.56,60.78,120932.0,49.384,49.5389,49.3596,49.5389,120932.0
2015-08-10 11:30:00,60.79,60.94,60.79,60.88,59421.0,49.547,49.6693,49.547,49.6204,59421.0
2015-08-10 12:00:00,60.89,61.0,60.85,60.87,48243.0,49.6285,49.7182,49.5959,49.6122,48243.0
2015-08-10 12:30:00,60.87,61.0,60.84,60.84,42479.0,49.6122,49.7182,49.5878,49.5878,42479.0
2015-08-10 13:00:00,60.84,61.01,60.8,61.0,45127.0,49.5878,49.7264,49.5552,49.7182,45127.0
2015-08-10 13:30:00,61.0,61.08,60.97,61.05,90731.0,49.7182,49.7834,49.6938,49.759,90731.0
2015-08-10 14:00:00,61.05,61.23,60.94,61.18,109034.0,49.759,49.9057,49.6693,49.8649,109034.0
2015-08-10 14:30:00,61.19,61.21,61.05,61.12,138742.0,49.8731,49.8894,49.759,49.816,138742.0
2015-08-10 15:00:00,61.12,61.2,61.1,61.12,149117.0,49.816,49.8812,49.7997,49.816,149117.0
2015-08-10 15:30:00,61.13,61.16,61.04,61.09,342003.0,49.8242,49.8486,49.7508,49.7916,342003.0
2015-08-11 09:30:00,60.61,60.85,59.87,59.89,159982.0,49.4003,49.5959,48.7972,48.8135,159982.0
2015-08-11 10:00:00,59.85,60.5,59.75,60.34,145666.0,48.7809,49.3107,48.6994,49.1803,145666.0
2015-08-11 10:30:00,60.35,60.51,60.11,60.29,151268.0,49.1884,49.3188,48.9928,49.1395,151268.0
2015-08-11 11:00:00,60.27,60.3,59.66,59.68,109089.0,49.1232,49.1477,48.626,48.6423,109089.0
2015-08-11 11:30:00,59.68,59.93,59.67,59.78,68283.0,48.6423,48.8461,48.6342,48.7238,68283.0
2015-08-11 12:00:00,59.79,59.93,59.62,59.88,88746.0,48.732,48.8461,48.5934,48.8053,88746.0
2015-08-11 12:30:00,59.88,60.07,59.66,59.67,64714.0,48.8053,48.9602,48.626,48.6342,64714.0
2015-08-11 13:00:00,59.66,59.67,59.55,59.6,71642.0,48.626,48.6342,48.5364,48.5771,71642.0
2015-08-11 13:30:00,59.6,59.71,59.52,59.63,90907.0,48.5771,48.6668,48.5119,48.6016,90907.0
2015-08-11 14:00:00,59.63,59.65,59.47,59.55,167087.0,48.6016,48.6179,48.4712,48.5364,167087.0
2015-08-11 14:30:00,59.53,59.54,59.16,59.26,180542.0,48.5201,48.5282,48.2185,48.3,180542.0
2015-08-11 15:00:00,59.26,59.51,59.26,59.39,138915.0,48.3,48.5038,48.3,48.406,138915.0
2015-08-11 15:30:00,59.39,59.44,59.29,59.38,299756.0,48.406,48.4467,48.3245,48.3978,299756.0
2015-08-12 09:30:00,58.78,58.93,58.38,58.44,165502.0,47.9088,48.031,47.5828,47.6317,165502.0
2015-08-12 10:00:00,58.47,58.58,58.27,58.53,103580.0,47.6561,47.7458,47.4931,47.705,103580.0
2015-08-12 10:30:00,58.52,58.8,58.45,58.58,74878.0,47.6969,47.9251,47.6398,47.7458,74878.0
2015-08-12 11:00:00,58.58,58.82,58.51,58.7,268055.0,47.7458,47.9414,47.6887,47.8436,268055.0
2015-08-12 11:30:00,58.7,58.81,58.49,58.5,123403.0,47.8436,47.9332,47.6724,47.6806,123403.0
2015-08-12 12:00:00,58.49,58.75,58.4,58.75,93321.0,47.6724,47.8843,47.5991,47.8843,93321.0
2015-08-12 12:30:00,58.75,59.09,58.71,58.96,85087.0,47.8843,48.1615,47.8517,48.0555,85087.0
2015-08-12 13:00:00,58.96,59.4,58.96,59.23,75795.0,48.0555,48.4141,48.0555,48.2756,75795.0
2015-08-12 13:30:00,59.24,59.82,59.18,59.73,135575.0,48.2837,48.7564,48.2348,48.6831,135575.0
2015-08-12 14:00:00,59.73,59.88,59.62,59.73,120075.0,48.6831,48.8053,48.5934,48.6831,120075.0
2015-08-12 14:30:00,59.72,59.89,59.72,59.8,137352.0,48.6749,48.8135,48.6749,48.7401,137352.0
2015-08-12 15:00:00,59.79,59.97,59.69,59.96,115689.0,48.732,48.8787,48.6505,48.8706,115689.0
2015-08-12 15:30:00,59.96,60.01,59.71,59.76,278453.0,48.8706,48.9113,48.6668,48.7075,278453.0
2015-08-13 09:30:00,59.66,59.89,59.14,59.34,118271.0,48.626,48.8135,48.2022,48.3652,118271.0
2015-08-13 10:00:00,59.32,59.43,59.11,59.43,98419.0,48.3489,48.4386,48.1778,48.4386,98419.0
2015-08-13 10:30:00,59.41,59.61,59.19,59.22,106664.0,48.4223,48.5853,48.243,48.2674,106664.0
2015-08-13 11:00:00,59.22,59.26,58.89,58.94,195993.0,48.2674,48.3,47.9984,48.0392,195993.0
2015-08-13 11:30:00,58.95,59.15,58.89,59.05,110503.0,48.0473,48.2104,47.9984,48.1289,110503.0
2015-08-13 12:00:00,59.06,59.26,59.05,59.26,191180.0,48.137,48.3,48.1289,48.3,191180.0
2015-08-13 12:30:00,59.25,59.28,59.09,59.09,85635.0,48.2919,48.3163,48.1615,48.1615,85635.0
2015-08-13 13:00:00,59.07,59.41,59.07,59.38,67201.0,48.1452,48.4223,48.1452,48.3978,67201.0
2015-08-13 13:30:00,59.4,59.41,59.09,59.23,81971.0,48.4141,48.4223,48.1615,48.2756,81971.0
2015-08-13 14:00:00,59.24,59.4,59.19,59.31,44026.0,48.2837,48.4141,48.243,48.3408,44026.0
2015-08-13 14:30:00,59.31,59.32,59.19,59.21,58050.0,48.3408,48.3489,48.243,48.2593,58050.0
2015-08-13 15:00:00,59.21,59.25,58.93,58.93,83586.0,48.2593,48.2919,48.031,48.031,83586.0
2015-08-13 15:30:00,58.93,59.07,58.87,59.0,272815.0,48.031,48.1452,47.9821,48.0881,272815.0
2015-08-14 09:30:00,58.85,59.27,58.67,58.92,88673.0,47.9658,48.3082,47.8191,48.0229,88673.0
2015-08-14 10:00:00,58.94,59.05,58.8,58.81,138399.0,48.0392,48.1289,47.9251,47.9332,138399.0
2015-08-14 10:30:00,58.83,58.87,58.57,58.7,59675.0,47.9495,47.9821,47.7376,47.8436,59675.0
2015-08-14 11:00:00,58.69,58.88,58.54,58.88,56410.0,47.8354,47.9903,47.7132,47.9903,56410.0
2015-08-14 11:30:00,58.86,58.86,58.71,58.78,45042.0,47.974,47.974,47.8517,47.9088,45042.0
2015-08-14 12:00:00,58.76,58.84,58.62,58.63,96379.0,47.8925,47.9577,47.7784,47.7865,96379.0
2015-08-14 12:30:00,58.62,58.7,58.53,58.65,54660.0,47.7784,47.8436,47.705,47.8028,54660.0
2015-08-14 13:00:00,58.63,58.91,58.6,58.85,89111.0,47.7865,48.0147,47.7621,47.9658,89111.0
2015-08-14 13:30:00,58.85,58.97,58.75,58.8,75919.0,47.9658,48.0636,47.8843,47.9251,75919.0
2015-08-14 14:00:00,58.81,58.87,58.73,58.75,78059.0,47.9332,47.9821,47.868,47.8843,78059.0
2015-08-14 14:30:00,58.76,58.79,58.67,58.71,118921.0,47.8925,47.9169,47.8191,47.8517,118921.0
2015-08-14 15:00:00,58.7,58.93,58.69,58.93,143754.0,47.8436,48.031,47.8354,48.031,143754.0
2015-08-14 15:30:00,58.92,58.93,58.84,58.84,253201.0,48.0229,48.031,47.9577,47.9577,253201.0
2015-08-17 09:30:00,58.47,58.83,58.3,58.4,144694.0,47.6561,47.9495,47.5176,47.5991,144694.0
2015-08-17 10:00:00,58.42,59.03,58.34,58.83,165073.0,47.6154,48.1126,47.5502,47.9495,165073.0
2015-08-17 10:30:00,58.8,58.97,58.76,58.97,180058.0,47.9251,48.0636,47.8925,48.0636,180058.0
2015-08-17 11:00:00,58.97,59.39,58.97,59.22,82670.0,48.0636,48.406,48.0636,48.2674,82670.0
2015-08-17 11:30:00,59.2,59.51,59.16,59.21,72282.0,48.2511,48.5038,48.2185,48.2593,72282.0
2015-08-17 12:00:00,59.23,59.35,59.16,59.2,40102.0,48.2756,48.3734,48.2185,48.2511,40102.0
2015-08-17 12:30:00,59.22,59.33,59.07,59.33,39507.0,48.2674,48.3571,48.1452,48.3571,39507.0
2015-08-17 13:00:00,59.33,59.38,59.27,59.35,29647.0,48.3571,48.3978,48.3082,48.3734,29647.0
2015-08-17 13:30:00,59.37,59.37,59.1,59.11,34846.0,48.3897,48.3897,48.1696,48.1778,34846.0
2015-08-17 14:00:00,59.13,59.26,59.09,59.2,33237.0,48.1941,48.3,48.1615,48.2511,33237.0
2015-08-17 14:30:00,59.21,59.31,59.15,59.27,51459.0,48.2593,48.3408,48.2104,48.3082,51459.0
2015-08-17 15:00:00,59.26,59.39,59.22,59.39,81574.0,48.3,48.406,48.2674,48.406,81574.0
2015-08-17 15:30:00,59.38,59.52,59.37,59.49,206430.0,48.3978,48.5119,48.3897,48.4875,206430.0
2015-08-18 09:30:00,58.99,59.42,58.56,58.57,262159.0,48.0799,48.4304,47.7295,47.7376,262159.0
2015-08-18 10:00:00,58.58,58.79,58.43,58.66,306215.0,47.7458,47.9169,47.6235,47.811,306215.0
2015-08-18 10:30:00,58.67,58.77,58.49,58.54,103565.0,47.8191,47.9006,47.6724,47.7132,103565.0
2015-08-18 11:00:00,58.52,58.53,58.3,58.4,254025.0,47.6969,47.705,47.5176,47.5991,254025.0
2015-08-18 11:30:00,58.43,58.49,58.19,58.45,200698.0,47.6235,47.6724,47.4279,47.6398,200698.0
2015-08-18 12:00:00,58.47,58.7,58.36,58.4,66583.0,47.6561,47.8436,47.5665,47.5991,66583.0
2015-08-18 12:30:00,58.39,58.42,58.12,58.16,93201.0,47.5909,47.6154,47.3709,47.4035,93201.0
2015-08-18 13:00:00,58.16,58.31,58.08,58.11,120259.0,47.4035,47.5257,47.3383,47.3627,120259.0
2015-08-18 13:30:00,58.13,58.15,57.76,57.82,168784.0,47.379,47.3953,47.0774,47.1263,168784.0
2015-08-18 14:00:00,57.83,57.9,57.67,57.69,206775.0,47.1345,47.1915,47.0041,47.0204,206775.0
2015-08-18 14:30:00,57.69,57.72,57.33,57.46,313595.0,47.0204,47.0448,46.727,46.8329,313595.0
2015-08-18 15:00:00,57.47,57.73,57.41,57.65,316919.0,46.8411,47.053,46.7922,46.9878,316919.0
2015-08-18 15:30:00,57.65,57.95,57.63,57.9,751184.0,46.9878,47.2323,46.9715,47.1915,751184.0
2015-08-19 09:30:00,60.73,60.75,58.8,59.87,2577516.0,49.4981,49.5144,47.9251,48.7972,2577516.0
2015-08-19 10:00:00,59.9,60.82,59.69,59.8,960161.0,48.8216,49.5715,48.6505,48.7401,960161.0
2015-08-19 10:30:00,59.81,59.95,58.82,58.85,781991.0,48.7483,48.8624,47.9414,47.9658,781991.0
2015-08-19 11:00:00,58.83,59.03,58.15,58.25,641332.0,47.9495,48.1126,47.3953,47.4768,641332.0
2015-08-19 11:30:00,58.26,58.5,57.75,57.94,479682.0,47.485,47.6806,47.0693,47.2241,479682.0
2015-08-19 12:00:00,57.94,58.34,57.87,58.31,286507.0,47.2241,47.5502,47.1671,47.5257,286507.0
2015-08-19 12:30:00,58.32,58.62,58.13,58.34,328579.0,47.5339,47.7784,47.379,47.5502,328579.0
2015-08-19 13:00:00,58.35,58.82,58.33,58.5,215272.0,47.5583,47.9414,47.542,47.6806,215272.0
2015-08-19 13:30:00,58.5,59.01,58.46,58.88,219068.0,47.6806,48.0963,47.648,47.9903,219068.0
2015-08-19 14:00:00,58.91,59.55,58.74,59.44,334284.0,48.0147,48.5364,47.8762,48.4467,334284.0
2015-08-19 14:30:00,59.44,59.46,58.79,58.81,439217.0,48.4467,48.463,47.9169,47.9332,439217.0
2015-08-19 15:00:00,58.83,58.98,58.6,58.81,360540.0,47.9495,48.0718,47.7621,47.9332,360540.0
2015-08-19 15:30:00,58.8,58.82,58.36,58.38,795460.0,47.9251,47.9414,47.5665,47.5828,795460.0
2015-08-20 09:30:00,57.26,57.4,55.75,55.8,644650.0,46.6699,46.784,45.4392,45.4799,644650.0
2015-08-20 10:00:00,55.8,56.08,55.32,55.54,638947.0,45.4799,45.7081,45.0887,45.268,638947.0
2015-08-20 10:30:00,55.54,56.17,55.52,55.98,394460.0,45.268,45.7815,45.2517,45.6266,394460.0
2015-08-20 11:00:00,55.99,56.15,55.81,56.02,224925.0,45.6348,45.7652,45.4881,45.6592,224925.0
2015-08-20 11:30:00,56.02,56.05,55.71,55.99,274154.0,45.6592,45.6837,45.4066,45.6348,274154.0
2015-08-20 12:00:00,55.98,55.98,55.55,55.62,164424.0,45.6266,45.6266,45.2762,45.3332,164424.0
2015-08-20 12:30:00,55.62,55.83,55.43,55.55,170518.0,45.3332,45.5044,45.1784,45.2762,170518.0
2015-08-20 13:00:00,55.56,55.58,55.26,55.52,163039.0,45.2843,45.3006,45.0398,45.2517,163039.0
2015-08-20 13:30:00,55.52,55.63,55.35,55.51,168949.0,45.2517,45.3414,45.1132,45.2436,168949.0
2015-08-20 14:00:00,55.5,55.5,55.05,55.05,195819.0,45.2354,45.2354,44.8686,44.8686,195819.0
2015-08-20 14:30:00,55.06,55.09,53.95,54.03,774253.0,44.8768,44.9012,43.9721,44.0373,774253.0
2015-08-20 15:00:00,54.03,54.3,53.88,54.17,581963.0,44.0373,44.2574,43.915,44.1514,581963.0
2015-08-20 15:30:00,54.16,54.39,53.8,53.82,776528.0,44.1432,44.3307,43.8498,43.8661,776528.0
2015-08-21 09:30:00,53.35,54.99,53.03,54.94,620692.0,43.4831,44.8197,43.2222,44.779,620692.0
2015-08-21 10:00:00,54.91,54.96,54.56,54.71,375002.0,44.7545,44.7953,44.4693,44.5915,375002.0
2015-08-21 10:30:00,54.71,54.8,54.45,54.67,531725.0,44.5915,44.6649,44.3796,44.5589,531725.0
2015-08-21 11:00:00,54.67,54.67,54.24,54.43,329951.0,44.5589,44.5589,44.2085,44.3633,329951.0
2015-08-21 11:30:00,54.42,54.69,54.26,54.61,194365.0,44.3552,44.5752,44.2248,44.51,194365.0
2015-08-21 12:00:00,54.61,55.05,54.55,54.65,143231.0,44.51,44.8686,44.4611,44.5426,143231.0
2015-08-21 12:30:00,54.68,54.88,54.6,54.64,291035.0,44.5671,44.7301,44.5019,44.5345,291035.0
2015-08-21 13:00:00,54.63,54.99,54.61,54.98,226356.0,44.5263,44.8197,44.51,44.8116,226356.0
2015-08-21 13:30:00,54.99,55.19,54.79,55.12,180925.0,44.8197,44.9828,44.6567,44.9257,180925.0
2015-08-21 14:00:00,55.13,55.25,55.0,55.08,260676.0,44.9338,45.0317,44.8279,44.8931,260676.0
2015-08-21 14:30:00,55.08,55.14,54.35,54.36,320091.0,44.8931,44.942,44.2981,44.3063,320091.0
2015-08-21 15:00:00,54.36,54.42,53.9,53.96,466880.0,44.3063,44.3552,43.9313,43.9802,466880.0
2015-08-21 15:30:00,53.96,54.32,53.76,53.78,1076267.0,43.9802,44.2737,43.8172,43.8335,1076267.0
2015-08-24 09:30:00,51.49,53.38,50.86,52.53,820690.0,41.9671,43.5075,41.4536,42.8147,820690.0
2015-08-24 10:00:00,52.53,52.87,52.03,52.09,645864.0,42.8147,43.0918,42.4072,42.4561,645864.0
2015-08-24 10:30:00,52.09,52.96,51.74,52.75,612046.0,42.4561,43.1652,42.1708,42.994,612046.0
2015-08-24 11:00:00,52.79,53.01,52.29,52.48,530008.0,43.0266,43.2059,42.6191,42.774,530008.0
2015-08-24 11:30:00,52.47,53.36,52.42,53.18,621624.0,42.7658,43.4912,42.7251,43.3445,621624.0
2015-08-24 12:00:00,53.18,54.0,52.74,53.83,380040.0,43.3445,44.0128,42.9859,43.8743,380040.0
2015-08-24 12:30:00,53.85,53.99,53.42,53.68,178881.0,43.8906,44.0047,43.5401,43.752,178881.0
2015-08-24 13:00:00,53.7,53.92,53.22,53.31,127612.0,43.7683,43.9476,43.3771,43.4505,127612.0
2015-08-24 13:30:00,53.28,53.28,52.73,52.75,129583.0,43.426,43.426,42.9777,42.994,129583.0
2015-08-24 14:00:00,52.77,53.03,52.44,52.66,299667.0,43.0103,43.2222,42.7414,42.9207,299667.0
2015-08-24 14:30:00,52.68,52.95,51.53,51.61,227233.0,42.937,43.157,41.9997,42.0649,227233.0
2015-08-24 15:00:00,51.61,52.23,51.2,51.29,425349.0,42.0649,42.5702,41.7307,41.804,425349.0
2015-08-24 15:30:00,51.27,52.97,51.19,51.67,946518.0,41.7877,43.1733,41.7225,42.1138,946518.0
2015-08-25 09:30:00,53.3,53.64,52.4,53.09,481784.0,43.4423,43.7194,42.7088,43.2711,481784.0
2015-08-25 10:00:00,53.03,53.31,52.62,52.81,278090.0,43.2222,43.4505,42.8881,43.0429,278090.0
2015-08-25 10:30:00,52.84,52.87,52.48,52.62,214717.0,43.0674,43.0918,42.774,42.8881,214717.0
2015-08-25 11:00:00,52.63,53.25,52.62,53.12,212011.0,42.8962,43.4015,42.8881,43.2956,212011.0
2015-08-25 11:30:00,53.13,53.18,52.88,53.0,166708.0,43.3037,43.3445,43.1,43.1978,166708.0
2015-08-25 12:00:00,53.0,53.15,52.91,53.02,137000.0,43.1978,43.32,43.1244,43.2141,137000.0
2015-08-25 12:30:00,53.01,53.11,52.89,52.89,113965.0,43.2059,43.2874,43.1081,43.1081,113965.0
2015-08-25 13:00:00,52.87,52.99,52.12,52.13,142266.0,43.0918,43.1896,42.4805,42.4887,142266.0
2015-08-25 13:30:00,52.11,52.31,51.86,52.16,165040.0,42.4724,42.6354,42.2686,42.5131,165040.0
2015-08-25 14:00:00,52.13,52.27,51.87,52.12,149149.0,42.4887,42.6028,42.2768,42.4805,149149.0
2015-08-25 14:30:00,52.1,52.38,51.93,52.23,127602.0,42.4642,42.6925,42.3257,42.5702,127602.0
2015-08-25 15:00:00,52.23,52.3,51.58,51.64,237664.0,42.5702,42.6272,42.0404,42.0893,237664.0
2015-08-25 15:30:00,51.65,51.74,50.56,50.57,813096.0,42.0975,42.1708,41.2091,41.2172,813096.0
2015-08-26 09:30:00,51.89,52.24,51.17,51.35,266955.0,42.6051,42.8925,42.0139,42.1617,266955.0
2015-08-26 10:00:00,51.38,51.59,50.96,51.43,277338.0,42.1863,42.3588,41.8415,42.2274,277338.0
2015-08-26 10:30:00,51.47,51.73,51.3,51.37,106049.0,42.2602,42.4737,42.1207,42.1781,106049.0
2015-08-26 11:00:00,51.36,51.6,51.2,51.54,136922.0,42.1699,42.367,42.0386,42.3177,136922.0
2015-08-26 11:30:00,51.5,51.54,51.01,51.29,188548.0,42.2849,42.3177,41.8826,42.1124,188548.0
2015-08-26 12:00:00,51.28,51.55,51.2,51.28,88828.0,42.1042,42.3259,42.0386,42.1042,88828.0
2015-08-26 12:30:00,51.26,51.49,51.07,51.49,304951.0,42.0878,42.2767,41.9318,42.2767,304951.0
2015-08-26 13:00:00,51.5,52.22,51.44,52.22,268325.0,42.2849,42.876,42.2356,42.876,268325.0
2015-08-26 13:30:00,52.2,52.55,52.06,52.51,304462.0,42.8596,43.147,42.7447,43.1141,304462.0
2015-08-26 14:00:00,52.5,52.67,52.34,52.54,317540.0,43.1059,43.2455,42.9746,43.1388,317540.0
2015-08-26 14:30:00,52.55,53.22,52.44,53.2,331923.0,43.147,43.6971,43.0567,43.6807,331923.0
2015-08-26 15:00:00,53.17,53.87,52.98,53.66,522503.0,43.6561,44.2308,43.5,44.0584,522503.0
2015-08-26 15:30:00,53.67,54.29,53.62,54.22,1299102.0,44.0666,44.5756,44.0255,44.5182,1299102.0
2015-08-27 09:30:00,54.75,55.7,54.62,55.47,471986.0,44.9533,45.7333,44.8466,45.5445,471986.0
2015-08-27 10:00:00,55.44,55.49,54.81,54.98,287124.0,45.5199,45.5609,45.0026,45.1422,287124.0
2015-08-27 10:30:00,54.96,55.35,54.85,55.27,211710.0,45.1258,45.446,45.0354,45.3803,211710.0
2015-08-27 11:00:00,55.26,55.56,55.23,55.39,193789.0,45.3721,45.6184,45.3474,45.4788,193789.0
2015-08-27 11:30:00,55.41,55.56,55.2,55.55,144736.0,45.4952,45.6184,45.3228,45.6102,144736.0
2015-08-27 12:00:00,55.55,56.02,55.54,56.02,197417.0,45.6102,45.9961,45.602,45.9961,197417.0
2015-08-27 12:30:00,56.02,56.23,55.84,56.21,263296.0,45.9961,46.1685,45.8483,46.1521,263296.0
2015-08-27 13:00:00,56.23,56.31,56.01,56.15,179666.0,46.1685,46.2342,45.9879,46.1028,179666.0
2015-08-27 13:30:00,56.14,56.35,56.05,56.27,312850.0,46.0946,46.267,46.0207,46.2014,312850.0
2015-08-27 14:00:00,56.29,56.36,56.1,56.14,638334.0,46.2178,46.2753,46.0618,46.0946,638334.0
2015-08-27 14:30:00,56.14,56.43,56.09,56.15,591223.0,46.0946,46.3327,46.0536,46.1028,591223.0
2015-08-27 15:00:00,56.14,56.17,55.61,56.11,613008.0,46.0946,46.1192,45.6595,46.07,613008.0
2015-08-27 15:30:00,56.13,56.51,55.92,56.48,660710.0,46.0864,46.3984,45.914,46.3738,660710.0
2015-08-28 09:30:00,56.1,56.61,55.84,56.24,362979.0,46.0618,46.4805,45.8483,46.1767,362979.0
2015-08-28 10:00:00,56.2,56.2,55.69,56.05,155312.0,46.1439,46.1439,45.7251,46.0207,155312.0
2015-08-28 10:30:00,56.07,56.33,56.01,56.22,305779.0,46.0371,46.2506,45.9879,46.1603,305779.0
2015-08-28 11:00:00,56.23,56.59,56.16,56.53,153472.0,46.1685,46.4641,46.111,46.4148,153472.0
2015-08-28 11:30:00,56.54,56.64,56.36,56.47,192315.0,46.423,46.5051,46.2753,46.3656,192315.0
2015-08-28 12:00:00,56.46,56.76,56.44,56.74,97880.0,46.3574,46.6037,46.3409,46.5873,97880.0
2015-08-28 12:30:00,56.74,56.99,56.69,56.9,114571.0,46.5873,46.7925,46.5462,46.7186,114571.0
2015-08-28 13:00:00,56.88,56.92,56.54,56.56,102492.0,46.7022,46.735,46.423,46.4395,102492.0
2015-08-28 13:30:00,56.54,56.7,56.42,56.55,122546.0,46.423,46.5544,46.3245,46.4313,122546.0
2015-08-28 14:00:00,56.57,56.8,56.41,56.5,93788.0,46.4477,46.6365,46.3163,46.3902,93788.0
2015-08-28 14:30:00,56.49,56.63,56.35,56.51,145658.0,46.382,46.4969,46.267,46.3984,145658.0
2015-08-28 15:00:00,56.52,56.53,56.24,56.31,372010.0,46.4066,46.4148,46.1767,46.2342,372010.0
2015-08-28 15:30:00,56.31,56.48,56.05,56.45,662371.0,46.2342,46.3738,46.0207,46.3491,662371.0
2015-08-31 09:30:00,56.32,56.32,55.75,55.75,94270.0,46.2424,46.2424,45.7744,45.7744,94270.0
2015-08-31 10:00:00,55.77,55.81,55.51,55.81,98727.0,45.7908,45.8237,45.5773,45.8237,98727.0
2015-08-31 10:30:00,55.78,56.01,55.74,55.98,156773.0,45.799,45.9879,45.7662,45.9632,156773.0
2015-08-31 11:00:00,55.98,56.19,55.83,56.14,136546.0,45.9632,46.1357,45.8401,46.0946,136546.0
2015-08-31 11:30:00,56.13,56.41,56.03,56.19,90381.0,46.0864,46.3163,46.0043,46.1357,90381.0
2015-08-31 12:00:00,56.18,56.32,56.14,56.27,67908.0,46.1275,46.2424,46.0946,46.2014,67908.0
2015-08-31 12:30:00,56.25,56.3,56.08,56.17,119660.0,46.1849,46.226,46.0454,46.1192,119660.0
2015-08-31 13:00:00,56.17,56.28,55.97,56.17,163053.0,46.1192,46.2096,45.955,46.1192,163053.0
2015-08-31 13:30:00,56.18,56.27,55.76,55.84,310650.0,46.1275,46.2014,45.7826,45.8483,310650.0
2015-08-31 14:00:00,55.84,55.9,55.52,55.78,167712.0,45.8483,45.8976,45.5856,45.799,167712.0
2015-08-31 14:30:00,55.81,55.89,55.66,55.68,189329.0,45.8237,45.8893,45.7005,45.7169,189329.0
2015-08-31 15:00:00,55.68,56.08,55.67,55.93,178423.0,45.7169,46.0454,45.7087,45.9222,178423.0
2015-08-31 15:30:00,55.92,56.18,55.85,55.86,410959.0,45.914,46.1275,45.8565,45.8647,410959.0
2015-09-01 09:30:00,54.25,54.78,53.9,54.5,254858.0,44.5428,44.978,44.2554,44.7481,254858.0
2015-09-01 10:00:00,54.49,54.76,54.28,54.76,219592.0,44.7399,44.9615,44.5674,44.9615,219592.0
2015-09-01 10:30:00,54.75,54.88,54.28,54.41,202412.0,44.9533,45.0601,44.5674,44.6742,202412.0
2015-09-01 11:00:00,54.41,54.56,54.22,54.25,157719.0,44.6742,44.7973,44.5182,44.5428,157719.0
2015-09-01 11:30:00,54.23,54.34,54.11,54.17,111602.0,44.5264,44.6167,44.4279,44.4771,111602.0
2015-09-01 12:00:00,54.19,54.21,53.84,53.86,84413.0,44.4935,44.51,44.2062,44.2226,84413.0
2015-09-01 12:30:00,53.85,54.25,53.42,53.43,364347.0,44.2144,44.5428,43.8613,43.8695,364347.0
2015-09-01 13:00:00,53.44,53.91,53.32,53.86,223096.0,43.8777,44.2636,43.7792,44.2226,223096.0
2015-09-01 13:30:00,53.84,54.15,53.78,54.11,118195.0,44.2062,44.4607,44.1569,44.4279,118195.0
2015-09-01 14:00:00,54.09,54.09,53.66,53.78,213969.0,44.4114,44.4114,44.0584,44.1569,213969.0
2015-09-01 14:30:00,53.78,54.08,53.72,53.89,235317.0,44.1569,44.4032,44.1076,44.2472,235317.0
2015-09-01 15:00:00,53.91,53.97,53.62,53.67,280591.0,44.2636,44.3129,44.0255,44.0666,280591.0
2015-09-01 15:30:00,53.66,53.73,53.23,53.55,530409.0,44.0584,44.1158,43.7053,43.9681,530409.0
2015-09-02 09:30:00,54.68,54.68,53.63,53.96,198337.0,44.8959,44.8959,44.0337,44.3047,198337.0
2015-09-02 10:00:00,54.0,54.28,53.95,54.02,184200.0,44.3375,44.5674,44.2965,44.354,184200.0
2015-09-02 10:30:00,53.99,54.01,53.67,53.82,106245.0,44.3293,44.3457,44.0666,44.1897,106245.0
2015-09-02 11:00:00,53.83,53.99,53.7,53.92,95598.0,44.198,44.3293,44.0912,44.2719,95598.0
2015-09-02 11:30:00,53.93,53.94,53.63,53.73,93580.0,44.2801,44.2883,44.0337,44.1158,93580.0
2015-09-02 12:00:00,53.74,53.77,53.59,53.72,91871.0,44.1241,44.1487,44.0009,44.1076,91871.0
2015-09-02 12:30:00,53.71,53.97,53.71,53.95,67655.0,44.0994,44.3129,44.0994,44.2965,67655.0
2015-09-02 13:00:00,53.97,54.16,53.96,54.16,75994.0,44.3129,44.4689,44.3047,44.4689,75994.0
2015-09-02 13:30:00,54.16,54.16,53.93,54.01,81027.0,44.4689,44.4689,44.2801,44.3457,81027.0
2015-09-02 14:00:00,54.02,54.12,53.91,54.02,126145.0,44.354,44.4361,44.2636,44.354,126145.0
2015-09-02 14:30:00,54.03,54.1,53.79,54.0,100816.0,44.3622,44.4196,44.1651,44.3375,100816.0
2015-09-02 15:00:00,53.99,54.15,53.81,54.13,109309.0,44.3293,44.4607,44.1815,44.4443,109309.0
2015-09-02 15:30:00,54.12,54.59,54.06,54.59,339652.0,44.4361,44.822,44.3868,44.822,339652.0
2015-09-03 09:30:00,55.25,55.42,54.7,55.2,147623.0,45.3639,45.5034,44.9123,45.3228,147623.0
2015-09-03 10:00:00,55.21,55.53,55.04,55.49,141005.0,45.331,45.5938,45.1914,45.5609,141005.0
2015-09-03 10:30:00,55.49,55.73,55.32,55.71,147780.0,45.5609,45.758,45.4213,45.7416,147780.0
2015-09-03 11:00:00,55.73,55.88,55.58,55.67,302869.0,45.758,45.8811,45.6348,45.7087,302869.0
2015-09-03 11:30:00,55.68,55.71,55.56,55.64,117315.0,45.7169,45.7416,45.6184,45.6841,117315.0
2015-09-03 12:00:00,55.63,55.74,55.58,55.68,82201.0,45.6759,45.7662,45.6348,45.7169,82201.0
2015-09-03 12:30:00,55.68,55.69,55.43,55.5,154507.0,45.7169,45.7251,45.5117,45.5691,154507.0
2015-09-03 13:00:00,55.49,55.53,55.23,55.51,142185.0,45.5609,45.5938,45.3474,45.5773,142185.0
2015-09-03 13:30:00,55.5,55.51,55.16,55.16,86545.0,45.5691,45.5773,45.29,45.29,86545.0
2015-09-03 14:00:00,55.16,55.45,55.1,55.41,140728.0,45.29,45.5281,45.2407,45.4952,140728.0
2015-09-03 14:30:00,55.43,55.56,55.31,55.36,110819.0,45.5117,45.6184,45.4131,45.4542,110819.0
2015-09-03 15:00:00,55.37,55.46,55.24,55.27,152686.0,45.4624,45.5363,45.3557,45.3803,152686.0
2015-09-03 15:30:00,55.26,55.36,55.01,55.16,297515.0,45.3721,45.4542,45.1668,45.29,297515.0
2015-09-04 09:30:00,54.08,54.59,53.85,54.3,173029.0,44.4032,44.822,44.2144,44.5839,173029.0
2015-09-04 10:00:00,54.27,54.58,54.19,54.58,64711.0,44.5592,44.8138,44.4935,44.8138,64711.0
2015-09-04 10:30:00,54.58,54.66,54.39,54.45,60728.0,44.8138,44.8794,44.6578,44.707,60728.0
2015-09-04 11:00:00,54.46,54.58,54.3,54.56,54606.0,44.7152,44.8138,44.5839,44.7973,54606.0
2015-09-04 11:30:00,54.54,54.64,54.36,54.57,50007.0,44.7809,44.863,44.6331,44.8055,50007.0
2015-09-04 12:00:00,54.58,54.63,54.35,54.35,63652.0,44.8138,44.8548,44.6249,44.6249,63652.0
2015-09-04 12:30:00,54.34,54.51,54.34,54.35,49489.0,44.6167,44.7563,44.6167,44.6249,49489.0
2015-09-04 13:00:00,54.37,54.37,54.09,54.22,62846.0,44.6413,44.6413,44.4114,44.5182,62846.0
2015-09-04 13:30:00,54.21,54.29,54.02,54.04,59751.0,44.51,44.5756,44.354,44.3704,59751.0
2015-09-04 14:00:00,54.02,54.05,53.7,53.76,104611.0,44.354,44.3786,44.0912,44.1405,104611.0
2015-09-04 14:30:00,53.75,54.06,53.7,54.03,132483.0,44.1323,44.3868,44.0912,44.3622,132483.0
2015-09-04 15:00:00,54.04,54.15,53.93,54.05,177810.0,44.3704,44.4607,44.2801,44.3786,177810.0
2015-09-04 15:30:00,54.05,54.27,53.95,53.95,319486.0,44.3786,44.5592,44.2965,44.2965,319486.0
2015-09-08 09:30:00,56.02,56.32,55.66,55.66,276133.0,45.9961,46.2424,45.7005,45.7005,276133.0
2015-09-08 10:00:00,55.68,55.73,55.46,55.69,124298.0,45.7169,45.758,45.5363,45.7251,124298.0
2015-09-08 10:30:00,55.7,55.96,55.49,55.96,144666.0,45.7333,45.9468,45.5609,45.9468,144666.0
2015-09-08 11:00:00,55.94,56.55,55.9,56.55,376553.0,45.9304,46.4313,45.8976,46.4313,376553.0
2015-09-08 11:30:00,56.55,56.63,56.34,56.52,359540.0,46.4313,46.4969,46.2588,46.4066,359540.0
2015-09-08 12:00:00,56.51,56.8,56.42,56.78,134586.0,46.3984,46.6365,46.3245,46.6201,134586.0
2015-09-08 12:30:00,56.78,56.93,56.74,56.78,237722.0,46.6201,46.7433,46.5873,46.6201,237722.0
2015-09-08 13:00:00,56.77,56.97,56.77,56.8,246633.0,46.6119,46.7761,46.6119,46.6365,246633.0
2015-09-08 13:30:00,56.8,57.13,56.74,57.1,159030.0,46.6365,46.9075,46.5873,46.8828,159030.0
2015-09-08 14:00:00,57.1,57.19,57.0,57.16,129522.0,46.8828,46.9567,46.8007,46.9321,129522.0
2015-09-08 14:30:00,57.16,57.47,57.14,57.36,201136.0,46.9321,47.1866,46.9157,47.0963,201136.0
2015-09-08 15:00:00,57.36,57.55,57.33,57.52,365276.0,47.0963,47.2523,47.0717,47.2277,365276.0
2015-09-08 15:30:00,57.53,57.82,57.52,57.78,785559.0,47.2359,47.474,47.2277,47.4412,785559.0
2015-09-09 09:30:00,57.94,58.65,57.6,57.66,327195.0,47.5725,48.1555,47.2934,47.3426,327195.0
2015-09-09 10:00:00,57.66,57.77,57.1,57.15,192038.0,47.3426,47.433,46.8828,46.9239,192038.0
2015-09-09 10:30:00,57.15,57.25,56.74,56.94,177198.0,46.9239,47.006,46.5873,46.7515,177198.0
2015-09-09 11:00:00,56.94,57.25,56.87,57.17,129158.0,46.7515,47.006,46.694,46.9403,129158.0
2015-09-09 11:30:00,57.18,57.37,57.01,57.26,90114.0,46.9485,47.1045,46.8089,47.0142,90114.0
2015-09-09 12:00:00,57.26,57.52,57.11,57.52,91181.0,47.0142,47.2277,46.891,47.2277,91181.0
2015-09-09 12:30:00,57.53,57.64,57.38,57.42,92109.0,47.2359,47.3262,47.1127,47.1456,92109.0
2015-09-09 13:00:00,57.43,57.68,57.34,57.51,98807.0,47.1538,47.3591,47.0799,47.2195,98807.0
2015-09-09 13:30:00,57.49,57.5,57.0,57.03,200486.0,47.2031,47.2113,46.8007,46.8254,200486.0
2015-09-09 14:00:00,57.04,57.23,56.94,57.08,134062.0,46.8336,46.9896,46.7515,46.8664,134062.0
2015-09-09 14:30:00,57.08,57.13,56.78,56.85,253027.0,46.8664,46.9075,46.6201,46.6776,253027.0
2015-09-09 15:00:00,56.84,56.95,56.54,56.59,218311.0,46.6694,46.7597,46.423,46.4641,218311.0
2015-09-09 15:30:00,56.59,56.62,56.12,56.29,376358.0,46.4641,46.4887,46.0782,46.2178,376358.0
2015-09-10 09:30:00,55.99,56.48,55.5,55.52,211221.0,45.9715,46.3738,45.5691,45.5856,211221.0
2015-09-10 10:00:00,55.52,55.96,55.31,55.87,284327.0,45.5856,45.9468,45.4131,45.8729,284327.0
2015-09-10 10:30:00,55.86,56.55,55.83,56.39,200500.0,45.8647,46.4313,45.8401,46.2999,200500.0
2015-09-10 11:00:00,56.39,56.4,55.57,55.83,241281.0,46.2999,46.3081,45.6266,45.8401,241281.0
2015-09-10 11:30:00,55.84,56.12,55.78,56.0,151885.0,45.8483,46.0782,45.799,45.9797,151885.0
2015-09-10 12:00:00,56.02,56.26,55.84,55.86,176655.0,45.9961,46.1931,45.8483,45.8647,176655.0
2015-09-10 12:30:00,55.86,56.21,55.82,56.02,202352.0,45.8647,46.1521,45.8319,45.9961,202352.0
2015-09-10 13:00:00,56.01,56.26,55.77,56.25,225204.0,45.9879,46.1931,45.7908,46.1849,225204.0
2015-09-10 13:30:00,56.26,56.45,56.11,56.28,133480.0,46.1931,46.3491,46.07,46.2096,133480.0
2015-09-10 14:00:00,56.28,56.38,56.03,56.11,132273.0,46.2096,46.2917,46.0043,46.07,132273.0
2015-09-10 14:30:00,56.1,56.24,55.93,55.96,242250.0,46.0618,46.1767,45.9222,45.9468,242250.0
2015-09-10 15:00:00,55.93,56.04,55.73,55.78,200930.0,45.9222,46.0125,45.758,45.799,200930.0
2015-09-10 15:30:00,55.77,56.04,55.65,56.01,455446.0,45.7908,46.0125,45.6923,45.9879,455446.0
2015-09-11 09:30:00,55.6,56.08,55.53,55.58,87533.0,45.6512,46.0454,45.5938,45.6348,87533.0
2015-09-11 10:00:00,55.55,55.65,55.45,55.5,74603.0,45.6102,45.6923,45.5281,45.5691,74603.0
2015-09-11 10:30:00,55.51,55.62,55.33,55.45,107949.0,45.5773,45.6677,45.4296,45.5281,107949.0
2015-09-11 11:00:00,55.44,55.81,55.42,55.81,85252.0,45.5199,45.8237,45.5034,45.8237,85252.0
2015-09-11 11:30:00,55.81,56.04,55.76,56.0,61738.0,45.8237,46.0125,45.7826,45.9797,61738.0
2015-09-11 12:00:00,56.0,56.24,55.97,56.09,66092.0,45.9797,46.1767,45.955,46.0536,66092.0
2015-09-11 12:30:00,56.13,56.31,55.96,56.19,100737.0,46.0864,46.2342,45.9468,46.1357,100737.0
2015-09-11 13:00:00,56.19,56.23,55.99,56.04,56893.0,46.1357,46.1685,45.9715,46.0125,56893.0
2015-09-11 13:30:00,56.01,56.12,55.93,56.05,95064.0,45.9879,46.0782,45.9222,46.0207,95064.0
2015-09-11 14:00:00,56.05,56.24,55.99,56.19,63603.0,46.0207,46.1767,45.9715,46.1357,63603.0
2015-09-11 14:30:00,56.2,56.41,56.18,56.32,130413.0,46.1439,46.3163,46.1275,46.2424,130413.0
2015-09-11 15:00:00,56.32,56.46,56.26,56.33,91926.0,46.2424,46.3574,46.1931,46.2506,91926.0
2015-09-11 15:30:00,56.33,56.4,56.22,56.35,393519.0,46.2506,46.3081,46.1603,46.267,393519.0
2015-09-14 09:30:00,57.28,57.41,56.83,57.08,349102.0,47.0306,47.1374,46.6612,46.8664,349102.0
2015-09-14 10:00:00,57.08,57.19,56.93,57.11,177613.0,46.8664,46.9567,46.7433,46.891,177613.0
2015-09-14 10:30:00,57.11,57.29,57.06,57.14,115511.0,46.891,47.0388,46.85,46.9157,115511.0
2015-09-14 11:00:00,57.13,57.24,57.09,57.11,125112.0,46.9075,46.9978,46.8746,46.891,125112.0
2015-09-14 11:30:00,57.11,57.24,57.01,57.22,161734.0,46.891,46.9978,46.8089,46.9814,161734.0
2015-09-14 12:00:00,57.22,57.37,57.15,57.31,165371.0,46.9814,47.1045,46.9239,47.0553,165371.0
2015-09-14 12:30:00,57.3,57.44,57.24,57.3,109051.0,47.0471,47.162,46.9978,47.0471,109051.0
2015-09-14 13:00:00,57.29,57.32,57.2,57.23,82247.0,47.0388,47.0635,46.9649,46.9896,82247.0
2015-09-14 13:30:00,57.22,57.49,57.2,57.45,137239.0,46.9814,47.2031,46.9649,47.1702,137239.0
2015-09-14 14:00:00,57.44,57.46,57.17,57.17,122979.0,47.162,47.1784,46.9403,46.9403,122979.0
2015-09-14 14:30:00,57.16,57.44,57.15,57.4,172676.0,46.9321,47.162,46.9239,47.1292,172676.0
2015-09-14 15:00:00,57.39,57.47,57.3,57.36,200113.0,47.1209,47.1866,47.0471,47.0963,200113.0
2015-09-14 15:30:00,57.37,57.6,57.21,57.56,592047.0,47.1045,47.2934,46.9732,47.2605,592047.0
2015-09-15 09:30:00,57.56,58.38,57.56,58.27,338195.0,47.2605,47.9338,47.2605,47.8435,338195.0
2015-09-15 10:00:00,58.27,58.45,58.09,58.42,185352.0,47.8435,47.9913,47.6957,47.9666,185352.0
2015-09-15 10:30:00,58.41,58.58,58.36,58.54,239604.0,47.9584,48.098,47.9174,48.0652,239604.0
2015-09-15 11:00:00,58.55,58.6,58.28,58.28,225627.0,48.0734,48.1144,47.8517,47.8517,225627.0
2015-09-15 11:30:00,58.29,58.32,58.08,58.09,128548.0,47.8599,47.8845,47.6875,47.6957,128548.0
2015-09-15 12:00:00,58.11,58.24,58.03,58.12,106628.0,47.7121,47.8189,47.6464,47.7203,106628.0
2015-09-15 12:30:00,58.12,58.15,58.03,58.07,98707.0,47.7203,47.745,47.6464,47.6793,98707.0
2015-09-15 13:00:00,58.07,58.35,58.01,58.27,140523.0,47.6793,47.9092,47.63,47.8435,140523.0
2015-09-15 13:30:00,58.28,58.39,58.22,58.38,226363.0,47.8517,47.942,47.8024,47.9338,226363.0
2015-09-15 14:00:00,58.39,58.39,58.17,58.2,161516.0,47.942,47.942,47.7614,47.786,161516.0
2015-09-15 14:30:00,58.2,58.42,58.19,58.4,152914.0,47.786,47.9666,47.7778,47.9502,152914.0
2015-09-15 15:00:00,58.41,58.52,58.4,58.44,159562.0,47.9584,48.0488,47.9502,47.9831,159562.0
2015-09-15 15:30:00,58.44,58.47,58.25,58.3,399354.0,47.9831,48.0077,47.8271,47.8681,399354.0
2015-09-16 09:30:00,58.54,58.55,58.01,58.02,186132.0,48.0652,48.0734,47.63,47.6382,186132.0
2015-09-16 10:00:00,58.02,58.08,57.82,57.85,216846.0,47.6382,47.6875,47.474,47.4986,216846.0
2015-09-16 10:30:00,57.84,57.91,57.75,57.83,139469.0,47.4904,47.5479,47.4165,47.4822,139469.0
2015-09-16 11:00:00,57.83,58.16,57.82,58.08,129891.0,47.4822,47.7532,47.474,47.6875,129891.0
2015-09-16 11:30:00,58.08,58.13,57.99,58.12,98925.0,47.6875,47.7285,47.6136,47.7203,98925.0
2015-09-16 12:00:00,58.11,58.29,57.98,58.29,80072.0,47.7121,47.8599,47.6054,47.8599,80072.0
2015-09-16 12:30:00,58.28,58.44,58.22,58.42,114841.0,47.8517,47.9831,47.8024,47.9666,114841.0
2015-09-16 13:00:00,58.41,58.44,58.34,58.44,146292.0,47.9584,47.9831,47.901,47.9831,146292.0
2015-09-16 13:30:00,58.43,58.55,58.41,58.47,129882.0,47.9749,48.0734,47.9584,48.0077,129882.0
2015-09-16 14:00:00,58.46,58.48,58.09,58.14,105273.0,47.9995,48.0159,47.6957,47.7367,105273.0
2015-09-16 14:30:00,58.14,58.39,58.11,58.35,86645.0,47.7367,47.942,47.7121,47.9092,86645.0
2015-09-16 15:00:00,58.35,58.44,58.32,58.37,116206.0,47.9092,47.9831,47.8845,47.9256,116206.0
2015-09-16 15:30:00,58.37,58.51,58.32,58.45,218231.0,47.9256,48.0405,47.8845,47.9913,218231.0
2015-09-17 09:30:00,58.38,58.57,58.22,58.55,137873.0,47.9338,48.0898,47.8024,48.0734,137873.0
2015-09-17 10:00:00,58.51,58.52,58.12,58.18,154300.0,48.0405,48.0488,47.7203,47.7696,154300.0
2015-09-17 10:30:00,58.19,58.31,58.17,58.24,105429.0,47.7778,47.8763,47.7614,47.8189,105429.0
2015-09-17 11:00:00,58.24,58.38,58.24,58.3,117276.0,47.8189,47.9338,47.8189,47.8681,117276.0
2015-09-17 11:30:00,58.29,58.42,58.28,58.38,101814.0,47.8599,47.9666,47.8517,47.9338,101814.0
2015-09-17 12:00:00,58.38,58.5,58.35,58.44,90421.0,47.9338,48.0323,47.9092,47.9831,90421.0
2015-09-17 12:30:00,58.45,58.56,58.37,58.55,70340.0,47.9913,48.0816,47.9256,48.0734,70340.0
2015-09-17 13:00:00,58.55,58.69,58.51,58.62,59396.0,48.0734,48.1883,48.0405,48.1309,59396.0
2015-09-17 13:30:00,58.6,58.63,58.38,58.44,87845.0,48.1144,48.1391,47.9338,47.9831,87845.0
2015-09-17 14:00:00,58.47,58.73,58.19,58.4,248387.0,48.0077,48.2212,47.7778,47.9502,248387.0
2015-09-17 14:30:00,58.42,58.96,58.34,58.83,254298.0,47.9666,48.41,47.901,48.3033,254298.0
2015-09-17 15:00:00,58.85,58.92,57.87,58.14,250982.0,48.3197,48.3772,47.5151,47.7367,250982.0
2015-09-17 15:30:00,58.14,58.33,57.86,57.94,431607.0,47.7367,47.8927,47.5068,47.5725,431607.0
2015-09-18 09:30:00,56.93,57.2,56.51,57.06,908456.0,46.7433,46.9649,46.3984,46.85,908456.0
2015-09-18 10:00:00,57.06,57.33,56.93,57.11,283475.0,46.85,47.0717,46.7433,46.891,283475.0
2015-09-18 10:30:00,57.13,57.17,56.75,57.08,192485.0,46.9075,46.9403,46.5955,46.8664,192485.0
2015-09-18 11:00:00,57.07,57.14,56.92,56.99,134458.0,46.8582,46.9157,46.735,46.7925,134458.0
2015-09-18 11:30:00,56.97,57.33,56.93,57.13,145168.0,46.7761,47.0717,46.7433,46.9075,145168.0
2015-09-18 12:00:00,57.13,57.14,56.67,56.86,110726.0,46.9075,46.9157,46.5298,46.6858,110726.0
2015-09-18 12:30:00,56.85,56.92,56.73,56.86,110133.0,46.6776,46.735,46.579,46.6858,110133.0
2015-09-18 13:00:00,56.86,57.0,56.55,56.69,97611.0,46.6858,46.8007,46.4313,46.5462,97611.0
2015-09-18 13:30:00,56.68,56.68,56.23,56.25,174873.0,46.538,46.538,46.1685,46.1849,174873.0
2015-09-18 14:00:00,56.25,56.65,56.21,56.63,143716.0,46.1849,46.5134,46.1521,46.4969,143716.0
2015-09-18 14:30:00,56.63,56.82,56.55,56.76,96481.0,46.4969,46.6529,46.4313,46.6037,96481.0
2015-09-18 15:00:00,56.77,56.82,56.43,56.51,157966.0,46.6119,46.6529,46.3327,46.3984,157966.0
2015-09-18 15:30:00,56.5,56.71,56.39,56.66,401980.0,46.3902,46.5626,46.2999,46.5216,401980.0
2015-09-21 09:30:00,56.88,57.38,56.72,57.13,169881.0,46.7022,47.1127,46.5708,46.9075,169881.0
2015-09-21 10:00:00,57.12,57.2,56.98,57.14,241647.0,46.8993,46.9649,46.7843,46.9157,241647.0
2015-09-21 10:30:00,57.12,57.22,57.02,57.05,239026.0,46.8993,46.9814,46.8172,46.8418,239026.0
2015-09-21 11:00:00,57.05,57.06,56.74,56.78,168706.0,46.8418,46.85,46.5873,46.6201,168706.0
2015-09-21 11:30:00,56.77,56.81,56.49,56.52,182364.0,46.6119,46.6447,46.382,46.4066,182364.0
2015-09-21 12:00:00,56.52,56.52,56.24,56.36,128912.0,46.4066,46.4066,46.1767,46.2753,128912.0
2015-09-21 12:30:00,56.36,56.39,56.16,56.2,154182.0,46.2753,46.2999,46.111,46.1439,154182.0
2015-09-21 13:00:00,56.19,56.46,56.17,56.41,112130.0,46.1357,46.3574,46.1192,46.3163,112130.0
2015-09-21 13:30:00,56.41,56.46,56.32,56.34,101535.0,46.3163,46.3574,46.2424,46.2588,101535.0
2015-09-21 14:00:00,56.33,56.46,56.23,56.4,112421.0,46.2506,46.3574,46.1685,46.3081,112421.0
2015-09-21 14:30:00,56.39,56.64,56.32,56.63,120105.0,46.2999,46.5051,46.2424,46.4969,120105.0
2015-09-21 15:00:00,56.62,56.67,56.51,56.55,159855.0,46.4887,46.5298,46.3984,46.4313,159855.0
2015-09-21 15:30:00,56.55,56.63,56.32,56.63,514173.0,46.4313,46.4969,46.2424,46.4969,514173.0
2015-09-22 09:30:00,55.9,56.38,55.65,55.86,152908.0,45.8976,46.2917,45.6923,45.8647,152908.0
2015-09-22 10:00:00,55.83,55.99,55.31,55.48,177377.0,45.8401,45.9715,45.4131,45.5527,177377.0
2015-09-22 10:30:00,55.46,55.5,55.2,55.49,133705.0,45.5363,45.5691,45.3228,45.5609,133705.0
2015-09-22 11:00:00,55.49,55.59,55.39,55.48,108376.0,45.5609,45.643,45.4788,45.5527,108376.0
2015-09-22 11:30:00,55.47,55.61,55.4,55.56,100709.0,45.5445,45.6595,45.487,45.6184,100709.0
2015-09-22 12:00:00,55.54,55.74,55.44,55.59,79260.0,45.602,45.7662,45.5199,45.643,79260.0
2015-09-22 12:30:00,55.59,55.6,55.11,55.19,93663.0,45.643,45.6512,45.2489,45.3146,93663.0
2015-09-22 13:00:00,55.18,55.4,55.14,55.16,135285.0,45.3064,45.487,45.2736,45.29,135285.0
2015-09-22 13:30:00,55.16,55.28,55.05,55.1,116028.0,45.29,45.3885,45.1997,45.2407,116028.0
2015-09-22 14:00:00,55.11,55.26,55.03,55.12,163697.0,45.2489,45.3721,45.1832,45.2571,163697.0
2015-09-22 14:30:00,55.11,55.35,55.03,55.23,161466.0,45.2489,45.446,45.1832,45.3474,161466.0
2015-09-22 15:00:00,55.22,55.28,55.09,55.26,182082.0,45.3392,45.3885,45.2325,45.3721,182082.0
2015-09-22 15:30:00,55.26,55.29,55.05,55.18,631135.0,45.3721,45.3967,45.1997,45.3064,631135.0
2015-09-23 09:30:00,55.58,56.0,55.29,55.52,175526.0,45.6348,45.9797,45.3967,45.5856,175526.0
2015-09-23 10:00:00,55.53,55.72,55.43,55.68,77674.0,45.5938,45.7498,45.5117,45.7169,77674.0
2015-09-23 10:30:00,55.69,55.87,55.64,55.76,97978.0,45.7251,45.8729,45.6841,45.7826,97978.0
2015-09-23 11:00:00,55.78,55.81,55.4,55.42,87629.0,45.799,45.8237,45.487,45.5034,87629.0
2015-09-23 11:30:00,55.43,55.43,55.14,55.22,141349.0,45.5117,45.5117,45.2736,45.3392,141349.0
2015-09-23 12:00:00,55.2,55.2,55.05,55.11,58443.0,45.3228,45.3228,45.1997,45.2489,58443.0
2015-09-23 12:30:00,55.1,55.33,55.09,55.21,68609.0,45.2407,45.4296,45.2325,45.331,68609.0
2015-09-23 13:00:00,55.2,55.33,55.12,55.14,60861.0,45.3228,45.4296,45.2571,45.2736,60861.0
2015-09-23 13:30:00,55.15,55.35,55.1,55.27,87281.0,45.2818,45.446,45.2407,45.3803,87281.0
2015-09-23 14:00:00,55.28,55.44,55.24,55.27,92722.0,45.3885,45.5199,45.3557,45.3803,92722.0
2015-09-23 14:30:00,55.27,55.32,55.09,55.15,113450.0,45.3803,45.4213,45.2325,45.2818,113450.0
2015-09-23 15:00:00,55.15,55.22,55.03,55.14,124909.0,45.2818,45.3392,45.1832,45.2736,124909.0
2015-09-23 15:30:00,55.14,55.28,55.08,55.2,263388.0,45.2736,45.3885,45.2243,45.3228,263388.0
2015-09-24 09:30:00,54.53,54.7,52.48,53.41,694438.0,44.7727,44.9123,43.0895,43.8531,694438.0
2015-09-24 10:00:00,53.49,53.63,53.07,53.16,233232.0,43.9188,44.0337,43.5739,43.6478,233232.0
2015-09-24 10:30:00,53.16,53.33,52.98,53.02,204031.0,43.6478,43.7874,43.5,43.5329,204031.0
2015-09-24 11:00:00,53.03,53.21,52.89,52.91,282566.0,43.5411,43.6889,43.4262,43.4426,282566.0
2015-09-24 11:30:00,52.92,53.23,52.92,53.21,217328.0,43.4508,43.7053,43.4508,43.6889,217328.0
2015-09-24 12:00:00,53.22,53.44,53.1,53.39,141986.0,43.6971,43.8777,43.5986,43.8367,141986.0
2015-09-24 12:30:00,53.4,53.59,53.23,53.25,135478.0,43.8449,44.0009,43.7053,43.7217,135478.0
2015-09-24 13:00:00,53.25,53.42,53.02,53.15,124748.0,43.7217,43.8613,43.5329,43.6396,124748.0
2015-09-24 13:30:00,53.16,53.51,53.08,53.5,115325.0,43.6478,43.9352,43.5822,43.927,115325.0
2015-09-24 14:00:00,53.49,53.94,53.43,53.84,131070.0,43.9188,44.2883,43.8695,44.2062,131070.0
2015-09-24 14:30:00,53.84,54.29,53.7,54.11,192084.0,44.2062,44.5756,44.0912,44.4279,192084.0
2015-09-24 15:00:00,54.12,54.19,53.72,54.12,163545.0,44.4361,44.4935,44.1076,44.4361,163545.0
2015-09-24 15:30:00,54.11,54.16,53.89,54.0,314061.0,44.4279,44.4689,44.2472,44.3375,314061.0
2015-09-25 09:30:00,54.53,55.29,54.37,55.02,250307.0,44.7727,45.3967,44.6413,45.175,250307.0
2015-09-25 10:00:00,55.04,55.06,54.42,54.51,98557.0,45.1914,45.2079,44.6824,44.7563,98557.0
2015-09-25 10:30:00,54.55,54.84,54.43,54.84,81885.0,44.7891,45.0272,44.6906,45.0272,81885.0
2015-09-25 11:00:00,54.86,54.86,54.7,54.82,57422.0,45.0437,45.0437,44.9123,45.0108,57422.0
2015-09-25 11:30:00,54.84,54.84,54.58,54.8,55455.0,45.0272,45.0272,44.8138,44.9944,55455.0
2015-09-25 12:00:00,54.79,54.79,54.58,54.61,53330.0,44.9862,44.9862,44.8138,44.8384,53330.0
2015-09-25 12:30:00,54.61,54.87,54.58,54.85,67513.0,44.8384,45.0519,44.8138,45.0354,67513.0
2015-09-25 13:00:00,54.85,55.08,54.85,54.96,73871.0,45.0354,45.2243,45.0354,45.1258,73871.0
2015-09-25 13:30:00,54.97,54.98,54.74,54.83,69813.0,45.134,45.1422,44.9451,45.019,69813.0
2015-09-25 14:00:00,54.84,54.99,54.4,54.44,101438.0,45.0272,45.1504,44.666,44.6988,101438.0
2015-09-25 14:30:00,54.43,54.47,54.09,54.3,123879.0,44.6906,44.7234,44.4114,44.5839,123879.0
2015-09-25 15:00:00,54.32,54.34,53.88,54.19,181593.0,44.6003,44.6167,44.239,44.4935,181593.0
2015-09-25 15:30:00,54.16,54.53,54.15,54.44,348848.0,44.4689,44.7727,44.4607,44.6988,348848.0
2015-09-28 09:30:00,54.27,54.94,54.19,54.28,149952.0,44.5592,45.1093,44.4935,44.5674,149952.0
2015-09-28 10:00:00,54.28,54.37,54.02,54.14,103532.0,44.5674,44.6413,44.354,44.4525,103532.0
2015-09-28 10:30:00,54.14,54.14,53.88,54.07,157801.0,44.4525,44.4525,44.239,44.395,157801.0
2015-09-28 11:00:00,54.07,54.23,53.77,53.85,135036.0,44.395,44.5264,44.1487,44.2144,135036.0
2015-09-28 11:30:00,53.85,54.03,53.71,53.72,87984.0,44.2144,44.3622,44.0994,44.1076,87984.0
2015-09-28 12:00:00,53.71,53.84,53.56,53.8,84242.0,44.0994,44.2062,43.9763,44.1733,84242.0
2015-09-28 12:30:00,53.8,53.82,53.53,53.69,86562.0,44.1733,44.1897,43.9516,44.083,86562.0
2015-09-28 13:00:00,53.7,53.92,53.67,53.82,87595.0,44.0912,44.2719,44.0666,44.1897,87595.0
2015-09-28 13:30:00,53.81,53.94,53.72,53.72,147803.0,44.1815,44.2883,44.1076,44.1076,147803.0
2015-09-28 14:00:00,53.73,53.83,53.6,53.8,156574.0,44.1158,44.198,44.0091,44.1733,156574.0
2015-09-28 14:30:00,53.81,54.03,53.65,53.69,129581.0,44.1815,44.3622,44.0502,44.083,129581.0
2015-09-28 15:00:00,53.68,53.73,53.52,53.61,108185.0,44.0748,44.1158,43.9434,44.0173,108185.0
2015-09-28 15:30:00,53.6,53.84,53.46,53.47,368320.0,44.0091,44.2062,43.8942,43.9024,368320.0
2015-09-29 09:30:00,53.53,53.82,53.13,53.52,126869.0,43.9516,44.1897,43.6232,43.9434,126869.0
2015-09-29 10:00:00,53.53,54.2,53.47,54.2,209036.0,43.9516,44.5017,43.9024,44.5017,209036.0
2015-09-29 10:30:00,54.21,54.31,53.62,53.8,101804.0,44.51,44.5921,44.0255,44.1733,101804.0
2015-09-29 11:00:00,53.8,53.91,53.69,53.91,82840.0,44.1733,44.2636,44.083,44.2636,82840.0
2015-09-29 11:30:00,53.89,54.01,53.7,53.86,38021.0,44.2472,44.3457,44.0912,44.2226,38021.0
2015-09-29 12:00:00,53.81,53.99,53.7,53.97,82585.0,44.1815,44.3293,44.0912,44.3129,82585.0
2015-09-29 12:30:00,53.98,54.0,53.72,53.72,69298.0,44.3211,44.3375,44.1076,44.1076,69298.0
2015-09-29 13:00:00,53.74,53.95,53.71,53.89,76197.0,44.1241,44.2965,44.0994,44.2472,76197.0
2015-09-29 13:30:00,53.89,54.16,53.89,54.1,88381.0,44.2472,44.4689,44.2472,44.4196,88381.0
2015-09-29 14:00:00,54.1,54.11,53.8,54.02,80266.0,44.4196,44.4279,44.1733,44.354,80266.0
2015-09-29 14:30:00,54.0,54.04,53.64,53.66,75814.0,44.3375,44.3704,44.042,44.0584,75814.0
2015-09-29 15:00:00,53.67,53.79,53.52,53.55,211525.0,44.0666,44.1651,43.9434,43.9681,211525.0
2015-09-29 15:30:00,53.57,54.26,53.56,54.05,719172.0,43.9845,44.551,43.9763,44.3786,719172.0
2015-09-30 09:30:00,55.02,55.75,54.83,55.57,392709.0,45.175,45.7744,45.019,45.6266,392709.0
2015-09-30 10:00:00,55.56,56.31,55.25,56.16,417929.0,45.6184,46.2342,45.3639,46.111,417929.0
2015-09-30 10:30:00,56.13,56.17,55.67,55.71,203389.0,46.0864,46.1192,45.7087,45.7416,203389.0
2015-09-30 11:00:00,55.7,55.96,55.62,55.8,123727.0,45.7333,45.9468,45.6677,45.8155,123727.0
2015-09-30 11:30:00,55.8,55.9,55.67,55.82,124292.0,45.8155,45.8976,45.7087,45.8319,124292.0
2015-09-30 12:00:00,55.83,55.89,55.69,55.87,108446.0,45.8401,45.8893,45.7251,45.8729,108446.0
2015-09-30 12:30:00,55.88,55.93,55.71,55.81,96117.0,45.8811,45.9222,45.7416,45.8237,96117.0
2015-09-30 13:00:00,55.8,56.05,55.8,56.04,85951.0,45.8155,46.0207,45.8155,46.0125,85951.0
2015-09-30 13:30:00,56.04,56.36,56.0,56.28,100363.0,46.0125,46.2753,45.9797,46.2096,100363.0
2015-09-30 14:00:00,56.29,56.38,56.14,56.31,161184.0,46.2178,46.2917,46.0946,46.2342,161184.0
2015-09-30 14:30:00,56.32,56.45,56.22,56.43,162495.0,46.2424,46.3491,46.1603,46.3327,162495.0
2015-09-30 15:00:00,56.43,56.48,56.03,56.16,171467.0,46.3327,46.3738,46.0043,46.111,171467.0
2015-09-30 15:30:00,56.16,56.54,56.15,56.39,457469.0,46.111,46.423,46.1028,46.2999,457469.0
2015-10-01 09:30:00,56.35,56.54,55.29,55.29,251621.0,46.267,46.423,45.3967,45.3967,251621.0
2015-10-01 10:00:00,55.3,55.46,55.06,55.18,196441.0,45.4049,45.5363,45.2079,45.3064,196441.0
2015-10-01 10:30:00,55.18,55.23,54.69,54.73,179370.0,45.3064,45.3474,44.9041,44.9369,179370.0
2015-10-01 11:00:00,54.69,54.7,54.39,54.56,363307.0,44.9041,44.9123,44.6578,44.7973,363307.0
2015-10-01 11:30:00,54.57,54.59,53.89,53.97,280925.0,44.8055,44.822,44.2472,44.3129,280925.0
2015-10-01 12:00:00,53.96,54.03,53.71,54.01,322288.0,44.3047,44.3622,44.0994,44.3457,322288.0
2015-10-01 12:30:00,54.02,54.05,53.79,53.9,300749.0,44.354,44.3786,44.1651,44.2554,300749.0
2015-10-01 13:00:00,53.89,54.0,53.73,53.9,179437.0,44.2472,44.3375,44.1158,44.2554,179437.0
2015-10-01 13:30:00,53.9,54.26,53.84,54.26,174041.0,44.2554,44.551,44.2062,44.551,174041.0
2015-10-01 14:00:00,54.26,54.43,54.18,54.24,355950.0,44.551,44.6906,44.4853,44.5346,355950.0
2015-10-01 14:30:00,54.25,54.59,54.25,54.55,185130.0,44.5428,44.822,44.5428,44.7891,185130.0
2015-10-01 15:00:00,54.56,54.7,54.48,54.62,210782.0,44.7973,44.9123,44.7316,44.8466,210782.0
2015-10-01 15:30:00,54.61,54.94,54.51,54.94,523478.0,44.8384,45.1093,44.7563,45.1093,523478.0
2015-10-02 09:30:00,54.0,54.37,53.84,54.04,182034.0,44.3375,44.6413,44.2062,44.3704,182034.0
2015-10-02 10:00:00,53.99,54.21,53.7,53.9,131296.0,44.3293,44.51,44.0912,44.2554,131296.0
2015-10-02 10:30:00,53.9,54.26,53.85,54.2,217003.0,44.2554,44.551,44.2144,44.5017,217003.0
2015-10-02 11:00:00,54.19,54.27,53.7,53.96,153702.0,44.4935,44.5592,44.0912,44.3047,153702.0
2015-10-02 11:30:00,53.95,54.11,53.86,54.1,102719.0,44.2965,44.4279,44.2226,44.4196,102719.0
2015-10-02 12:00:00,54.1,54.24,54.02,54.23,202038.0,44.4196,44.5346,44.354,44.5264,202038.0
2015-10-02 12:30:00,54.21,54.44,54.15,54.42,197978.0,44.51,44.6988,44.4607,44.6824,197978.0
2015-10-02 13:00:00,54.44,54.71,54.39,54.52,179643.0,44.6988,44.9205,44.6578,44.7645,179643.0
2015-10-02 13:30:00,54.52,54.67,54.52,54.55,245417.0,44.7645,44.8876,44.7645,44.7891,245417.0
2015-10-02 14:00:00,54.55,54.78,54.53,54.61,332420.0,44.7891,44.978,44.7727,44.8384,332420.0
2015-10-02 14:30:00,54.61,54.95,54.61,54.87,229211.0,44.8384,45.1175,44.8384,45.0519,229211.0
2015-10-02 15:00:00,54.87,55.44,54.83,55.43,157575.0,45.0519,45.5199,45.019,45.5117,157575.0
2015-10-02 15:30:00,55.43,55.69,55.35,55.68,398804.0,45.5117,45.7251,45.446,45.7169,398804.0
2015-10-05 09:30:00,56.18,56.63,55.92,56.39,141965.0,46.1275,46.4969,45.914,46.2999,141965.0
2015-10-05 10:00:00,56.37,57.02,56.23,56.99,149720.0,46.2835,46.8172,46.1685,46.7925,149720.0
2015-10-05 10:30:00,56.99,57.06,56.66,56.82,209966.0,46.7925,46.85,46.5216,46.6529,209966.0
2015-10-05 11:00:00,56.84,57.11,56.81,57.01,174420.0,46.6694,46.891,46.6447,46.8089,174420.0
2015-10-05 11:30:00,57.0,57.23,56.98,57.23,98992.0,46.8007,46.9896,46.7843,46.9896,98992.0
2015-10-05 12:00:00,57.22,57.42,57.03,57.17,143839.0,46.9814,47.1456,46.8254,46.9403,143839.0
2015-10-05 12:30:00,57.18,57.58,57.18,57.56,204391.0,46.9485,47.277,46.9485,47.2605,204391.0
2015-10-05 13:00:00,57.58,57.67,57.42,57.54,178784.0,47.277,47.3508,47.1456,47.2441,178784.0
2015-10-05 13:30:00,57.54,57.59,57.39,57.53,82949.0,47.2441,47.2852,47.1209,47.2359,82949.0
2015-10-05 14:00:00,57.54,57.76,57.46,57.66,124843.0,47.2441,47.4247,47.1784,47.3426,124843.0
2015-10-05 14:30:00,57.66,57.81,57.64,57.75,141347.0,47.3426,47.4658,47.3262,47.4165,141347.0
2015-10-05 15:00:00,57.76,57.77,57.4,57.49,223263.0,47.4247,47.433,47.1292,47.2031,223263.0
2015-10-05 15:30:00,57.49,57.56,57.36,57.42,388599.0,47.2031,47.2605,47.0963,47.1456,388599.0
2015-10-06 09:30:00,57.39,57.72,57.0,57.65,122456.0,47.1209,47.3919,46.8007,47.3344,122456.0
2015-10-06 10:00:00,57.63,57.69,56.4,56.43,397167.0,47.318,47.3673,46.3081,46.3327,397167.0
2015-10-06 10:30:00,56.46,56.94,56.34,56.67,183649.0,46.3574,46.7515,46.2588,46.5298,183649.0
2015-10-06 11:00:00,56.7,57.03,56.7,56.96,96527.0,46.5544,46.8254,46.5544,46.7679,96527.0
2015-10-06 11:30:00,56.97,57.0,56.33,56.67,222138.0,46.7761,46.8007,46.2506,46.5298,222138.0
2015-10-06 12:00:00,56.69,56.83,56.51,56.72,72153.0,46.5462,46.6612,46.3984,46.5708,72153.0
2015-10-06 12:30:00,56.71,56.74,56.32,56.71,106255.0,46.5626,46.5873,46.2424,46.5626,106255.0
2015-10-06 13:00:00,56.71,56.89,56.68,56.78,67979.0,46.5626,46.7104,46.538,46.6201,67979.0
2015-10-06 13:30:00,56.78,56.84,56.71,56.79,94674.0,46.6201,46.6694,46.5626,46.6283,94674.0
2015-10-06 14:00:00,56.78,57.05,56.74,57.0,119316.0,46.6201,46.8418,46.5873,46.8007,119316.0
2015-10-06 14:30:00,56.99,57.02,56.76,56.86,104624.0,46.7925,46.8172,46.6037,46.6858,104624.0
2015-10-06 15:00:00,56.85,57.01,56.76,57.0,115648.0,46.6776,46.8089,46.6037,46.8007,115648.0
2015-10-06 15:30:00,56.99,57.07,56.83,56.88,451820.0,46.7925,46.8582,46.6612,46.7022,451820.0
2015-10-07 09:30:00,57.6,58.06,57.6,57.91,204417.0,47.2934,47.6711,47.2934,47.5479,204417.0
2015-10-07 10:00:00,57.9,57.95,57.52,57.59,252190.0,47.5397,47.5807,47.2277,47.2852,252190.0
2015-10-07 10:30:00,57.59,57.59,57.15,57.21,117800.0,47.2852,47.2852,46.9239,46.9732,117800.0
2015-10-07 11:00:00,57.2,57.23,56.64,56.78,186266.0,46.9649,46.9896,46.5051,46.6201,186266.0
2015-10-07 11:30:00,56.78,57.24,56.73,57.16,104964.0,46.6201,46.9978,46.579,46.9321,104964.0
2015-10-07 12:00:00,57.16,57.19,56.69,56.76,81723.0,46.9321,46.9567,46.5462,46.6037,81723.0
2015-10-07 12:30:00,56.76,57.12,56.75,57.0,163368.0,46.6037,46.8993,46.5955,46.8007,163368.0
2015-10-07 13:00:00,57.01,57.28,56.95,57.11,84802.0,46.8089,47.0306,46.7597,46.891,84802.0
2015-10-07 13:30:00,57.12,57.36,57.11,57.23,83132.0,46.8993,47.0963,46.891,46.9896,83132.0
2015-10-07 14:00:00,57.24,57.42,57.2,57.39,143745.0,46.9978,47.1456,46.9649,47.1209,143745.0
2015-10-07 14:30:00,57.38,57.54,57.32,57.41,90911.0,47.1127,47.2441,47.0635,47.1374,90911.0
2015-10-07 15:00:00,57.38,57.67,57.36,57.61,192237.0,47.1127,47.3508,47.0963,47.3016,192237.0
2015-10-07 15:30:00,57.62,57.91,57.57,57.88,642165.0,47.3098,47.5479,47.2687,47.5233,642165.0
2015-10-08 09:30:00,57.95,57.99,56.71,56.92,279672.0,47.5807,47.6136,46.5626,46.735,279672.0
2015-10-08 10:00:00,56.94,57.19,56.83,56.84,148416.0,46.7515,46.9567,46.6612,46.6694,148416.0
2015-10-08 10:30:00,56.84,57.12,56.78,56.98,96945.0,46.6694,46.8993,46.6201,46.7843,96945.0
2015-10-08 11:00:00,56.98,57.02,56.75,56.78,213895.0,46.7843,46.8172,46.5955,46.6201,213895.0
2015-10-08 11:30:00,56.78,57.02,56.78,56.92,78126.0,46.6201,46.8172,46.6201,46.735,78126.0
2015-10-08 12:00:00,56.92,57.01,56.6,56.64,115564.0,46.735,46.8089,46.4723,46.5051,115564.0
2015-10-08 12:30:00,56.65,56.79,56.6,56.69,62331.0,46.5134,46.6283,46.4723,46.5462,62331.0
2015-10-08 13:00:00,56.71,56.77,56.59,56.77,52804.0,46.5626,46.6119,46.4641,46.6119,52804.0
2015-10-08 13:30:00,56.77,56.84,56.71,56.73,56027.0,46.6119,46.6694,46.5626,46.579,56027.0
2015-10-08 14:00:00,56.72,57.12,56.7,57.08,119152.0,46.5708,46.8993,46.5544,46.8664,119152.0
2015-10-08 14:30:00,57.07,57.48,57.03,57.44,111463.0,46.8582,47.1948,46.8254,47.162,111463.0
2015-10-08 15:00:00,57.45,57.64,57.45,57.58,172148.0,47.1702,47.3262,47.1702,47.277,172148.0
2015-10-08 15:30:00,57.59,57.79,57.59,57.72,445890.0,47.2852,47.4494,47.2852,47.3919,445890.0
2015-10-09 09:30:00,57.57,57.97,57.25,57.63,183556.0,47.2687,47.5972,47.006,47.318,183556.0
2015-10-09 10:00:00,57.62,57.62,57.0,57.28,150322.0,47.3098,47.3098,46.8007,47.0306,150322.0
2015-10-09 10:30:00,57.29,57.46,57.23,57.45,126346.0,47.0388,47.1784,46.9896,47.1702,126346.0
2015-10-09 11:00:00,57.45,57.55,57.4,57.44,128926.0,47.1702,47.2523,47.1292,47.162,128926.0
2015-10-09 11:30:00,57.43,57.46,57.21,57.3,127366.0,47.1538,47.1784,46.9732,47.0471,127366.0
2015-10-09 12:00:00,57.29,57.41,57.24,57.36,74515.0,47.0388,47.1374,46.9978,47.0963,74515.0
2015-10-09 12:30:00,57.34,57.35,57.03,57.04,96251.0,47.0799,47.0881,46.8254,46.8336,96251.0
2015-10-09 13:00:00,57.04,57.06,56.8,56.92,121498.0,46.8336,46.85,46.6365,46.735,121498.0
2015-10-09 13:30:00,56.91,56.91,56.55,56.59,227754.0,46.7268,46.7268,46.4313,46.4641,227754.0
2015-10-09 14:00:00,56.61,56.82,56.5,56.58,225421.0,46.4805,46.6529,46.3902,46.4559,225421.0
2015-10-09 14:30:00,56.58,56.88,56.53,56.79,176627.0,46.4559,46.7022,46.4148,46.6283,176627.0
2015-10-09 15:00:00,56.79,56.79,56.53,56.58,346613.0,46.6283,46.6283,46.4148,46.4559,346613.0
2015-10-09 15:30:00,56.58,56.76,56.57,56.69,797307.0,46.4559,46.6037,46.4477,46.5462,797307.0
2015-10-12 09:30:00,56.78,56.86,56.33,56.58,228528.0,46.6201,46.6858,46.2506,46.4559,228528.0
2015-10-12 10:00:00,56.58,56.79,56.5,56.69,146724.0,46.4559,46.6283,46.3902,46.5462,146724.0
2015-10-12 10:30:00,56.7,56.85,56.59,56.82,73189.0,46.5544,46.6776,46.4641,46.6529,73189.0
2015-10-12 11:00:00,56.83,56.9,56.6,56.62,63654.0,46.6612,46.7186,46.4723,46.4887,63654.0
2015-10-12 11:30:00,56.64,56.8,56.47,56.68,91778.0,46.5051,46.6365,46.3656,46.538,91778.0
2015-10-12 12:00:00,56.68,56.75,56.63,56.71,43193.0,46.538,46.5955,46.4969,46.5626,43193.0
2015-10-12 12:30:00,56.73,56.88,56.72,56.88,53807.0,46.579,46.7022,46.5708,46.7022,53807.0
2015-10-12 13:00:00,56.87,56.87,56.73,56.76,52108.0,46.694,46.694,46.579,46.6037,52108.0
2015-10-12 13:30:00,56.77,56.86,56.71,56.78,64286.0,46.6119,46.6858,46.5626,46.6201,64286.0
2015-10-12 14:00:00,56.79,56.81,56.68,56.74,83004.0,46.6283,46.6447,46.538,46.5873,83004.0
2015-10-12 14:30:00,56.73,56.73,56.64,56.65,132872.0,46.579,46.579,46.5051,46.5134,132872.0
2015-10-12 15:00:00,56.65,56.66,56.56,56.58,112523.0,46.5134,46.5216,46.4395,46.4559,112523.0
2015-10-12 15:30:00,56.59,56.6,56.51,56.58,304589.0,46.4641,46.4723,46.3984,46.4559,304589.0
2015-10-13 09:30:00,56.07,56.48,55.96,56.21,115719.0,46.0371,46.3738,45.9468,46.1521,115719.0
2015-10-13 10:00:00,56.2,56.34,56.1,56.29,193578.0,46.1439,46.2588,46.0618,46.2178,193578.0
2015-10-13 10:30:00,56.29,56.38,56.17,56.35,119583.0,46.2178,46.2917,46.1192,46.267,119583.0
2015-10-13 11:00:00,56.34,56.48,56.26,56.31,60726.0,46.2588,46.3738,46.1931,46.2342,60726.0
2015-10-13 11:30:00,56.31,56.36,56.24,56.25,108842.0,46.2342,46.2753,46.1767,46.1849,108842.0
2015-10-13 12:00:00,56.24,56.53,56.22,56.43,151994.0,46.1767,46.4148,46.1603,46.3327,151994.0
2015-10-13 12:30:00,56.43,56.64,56.42,56.45,49628.0,46.3327,46.5051,46.3245,46.3491,49628.0
2015-10-13 13:00:00,56.44,56.49,56.38,56.46,39553.0,46.3409,46.382,46.2917,46.3574,39553.0
2015-10-13 13:30:00,56.47,56.47,56.18,56.2,80472.0,46.3656,46.3656,46.1275,46.1439,80472.0
2015-10-13 14:00:00,56.19,56.21,56.07,56.17,143896.0,46.1357,46.1521,46.0371,46.1192,143896.0
2015-10-13 14:30:00,56.17,56.19,56.08,56.17,134173.0,46.1192,46.1357,46.0454,46.1192,134173.0
2015-10-13 15:00:00,56.17,56.22,56.07,56.13,193186.0,46.1192,46.1603,46.0371,46.0864,193186.0
2015-10-13 15:30:00,56.13,56.21,55.96,56.05,402351.0,46.0864,46.1521,45.9468,46.0207,402351.0
2015-10-14 09:30:00,56.91,57.33,56.75,57.17,442352.0,46.7268,47.0717,46.5955,46.9403,442352.0
2015-10-14 10:00:00,57.17,57.29,56.84,57.08,240319.0,46.9403,47.0388,46.6694,46.8664,240319.0
2015-10-14 10:30:00,57.07,57.13,56.86,57.08,251483.0,46.8582,46.9075,46.6858,46.8664,251483.0
2015-10-14 11:00:00,57.08,57.13,56.94,57.05,100461.0,46.8664,46.9075,46.7515,46.8418,100461.0
2015-10-14 11:30:00,57.01,58.06,57.01,57.82,416844.0,46.8089,47.6711,46.8089,47.474,416844.0
2015-10-14 12:00:00,57.81,58.57,57.62,58.43,527509.0,47.4658,48.0898,47.3098,47.9749,527509.0
2015-10-14 12:30:00,58.4,59.15,58.22,58.99,441026.0,47.9502,48.566,47.8024,48.4347,441026.0
2015-10-14 13:00:00,59.0,59.08,58.68,58.74,312400.0,48.4429,48.5085,48.1801,48.2294,312400.0
2015-10-14 13:30:00,58.75,58.76,58.33,58.51,271257.0,48.2376,48.2458,47.8927,48.0405,271257.0
2015-10-14 14:00:00,58.51,58.59,58.11,58.13,371312.0,48.0405,48.1062,47.7121,47.7285,371312.0
2015-10-14 14:30:00,58.13,58.29,57.99,58.23,379501.0,47.7285,47.8599,47.6136,47.8106,379501.0
2015-10-14 15:00:00,58.23,61.76,58.13,61.05,1073372.0,47.8106,50.709,47.7285,50.126,1073372.0
2015-10-14 15:30:00,61.05,64.16,59.56,60.99,6057105.0,50.126,52.6796,48.9027,50.0768,6057105.0
2015-10-15 09:30:00,61.49,61.59,60.71,61.02,712105.0,50.4873,50.5694,49.8469,50.1014,712105.0
2015-10-15 10:00:00,61.05,61.22,60.74,60.99,428909.0,50.126,50.2656,49.8715,50.0768,428909.0
2015-10-15 10:30:00,60.99,61.4,60.82,61.3,384969.0,50.0768,50.4134,49.9372,50.3313,384969.0
2015-10-15 11:00:00,61.3,61.76,61.24,61.49,454753.0,50.3313,50.709,50.282,50.4873,454753.0
2015-10-15 11:30:00,61.5,61.52,60.95,61.1,285381.0,50.4955,50.5119,50.0439,50.1671,285381.0
2015-10-15 12:00:00,61.09,61.13,60.46,60.57,343646.0,50.1589,50.1917,49.6416,49.7319,343646.0
2015-10-15 12:30:00,60.55,60.85,60.39,60.7,136537.0,49.7155,49.9618,49.5841,49.8387,136537.0
2015-10-15 13:00:00,60.68,60.76,60.55,60.61,107120.0,49.8223,49.8879,49.7155,49.7648,107120.0
2015-10-15 13:30:00,60.61,60.79,60.6,60.6,181480.0,49.7648,49.9126,49.7566,49.7566,181480.0
2015-10-15 14:00:00,60.61,60.75,60.55,60.71,186339.0,49.7648,49.8797,49.7155,49.8469,186339.0
2015-10-15 14:30:00,60.7,61.06,60.68,60.97,242205.0,49.8387,50.1343,49.8223,50.0604,242205.0
2015-10-15 15:00:00,60.97,61.2,60.93,61.19,233770.0,50.0604,50.2492,50.0275,50.241,233770.0
2015-10-15 15:30:00,61.19,61.29,61.02,61.27,488403.0,50.241,50.3231,50.1014,50.3067,488403.0
2015-10-16 09:30:00,61.06,61.54,60.49,60.49,328951.0,50.1343,50.5284,49.6663,49.6663,328951.0
2015-10-16 10:00:00,60.5,60.65,60.3,60.55,240350.0,49.6745,49.7976,49.5102,49.7155,240350.0
2015-10-16 10:30:00,60.54,60.73,60.46,60.65,105967.0,49.7073,49.8633,49.6416,49.7976,105967.0
2015-10-16 11:00:00,60.64,60.83,60.62,60.73,123537.0,49.7894,49.9454,49.773,49.8633,123537.0
2015-10-16 11:30:00,60.75,60.8,60.5,60.51,355517.0,49.8797,49.9208,49.6745,49.6827,355517.0
2015-10-16 12:00:00,60.52,60.53,60.32,60.33,120869.0,49.6909,49.6991,49.5267,49.5349,120869.0
2015-10-16 12:30:00,60.32,60.36,60.17,60.19,129089.0,49.5267,49.5595,49.4035,49.4199,129089.0
2015-10-16 13:00:00,60.2,60.24,60.15,60.16,74915.0,49.4281,49.461,49.3871,49.3953,74915.0
2015-10-16 13:30:00,60.16,60.31,60.07,60.07,111311.0,49.3953,49.5185,49.3214,49.3214,111311.0
2015-10-16 14:00:00,60.09,60.09,59.88,59.91,195998.0,49.3378,49.3378,49.1654,49.19,195998.0
2015-10-16 14:30:00,59.91,60.02,59.88,59.92,100624.0,49.19,49.2804,49.1654,49.1982,100624.0
2015-10-16 15:00:00,59.92,60.19,59.92,60.13,209611.0,49.1982,49.4199,49.1982,49.3707,209611.0
2015-10-16 15:30:00,60.14,60.24,60.11,60.18,457328.0,49.3789,49.461,49.3542,49.4117,457328.0
2015-10-19 09:30:00,59.94,60.18,59.53,59.93,211631.0,49.2147,49.4117,48.878,49.2065,211631.0
2015-10-19 10:00:00,59.95,60.25,59.85,60.19,170145.0,49.2229,49.4692,49.1408,49.4199,170145.0
2015-10-19 10:30:00,60.21,60.21,59.8,59.95,112089.0,49.4364,49.4364,49.0997,49.2229,112089.0
2015-10-19 11:00:00,59.96,60.0,59.83,59.91,87791.0,49.2311,49.2639,49.1243,49.19,87791.0
2015-10-19 11:30:00,59.88,60.28,59.84,60.24,113831.0,49.1654,49.4938,49.1326,49.461,113831.0
2015-10-19 12:00:00,60.26,60.39,60.25,60.25,59958.0,49.4774,49.5841,49.4692,49.4692,59958.0
2015-10-19 12:30:00,60.24,60.29,60.2,60.23,47812.0,49.461,49.502,49.4281,49.4528,47812.0
2015-10-19 13:00:00,60.23,60.26,60.01,60.04,42333.0,49.4528,49.4774,49.2721,49.2968,42333.0
2015-10-19 13:30:00,60.01,60.03,59.81,59.85,90269.0,49.2721,49.2886,49.1079,49.1408,90269.0
2015-10-19 14:00:00,59.84,59.93,59.79,59.83,144166.0,49.1326,49.2065,49.0915,49.1243,144166.0
2015-10-19 14:30:00,59.83,60.17,59.83,60.12,114982.0,49.1243,49.4035,49.1243,49.3625,114982.0
2015-10-19 15:00:00,60.12,60.23,60.07,60.07,155501.0,49.3625,49.4528,49.3214,49.3214,155501.0
2015-10-19 15:30:00,60.06,60.24,59.86,60.22,370977.0,49.3132,49.461,49.149,49.4446,370977.0
2015-10-20 09:30:00,60.31,60.97,59.84,60.2,101931.0,49.5185,50.0604,49.1326,49.4281,101931.0
2015-10-20 10:00:00,60.21,60.25,60.0,60.12,127103.0,49.4364,49.4692,49.2639,49.3625,127103.0
2015-10-20 10:30:00,60.12,60.22,60.07,60.12,80694.0,49.3625,49.4446,49.3214,49.3625,80694.0
2015-10-20 11:00:00,60.12,60.37,59.87,60.34,108711.0,49.3625,49.5677,49.1572,49.5431,108711.0
2015-10-20 11:30:00,60.33,60.43,60.25,60.37,63864.0,49.5349,49.617,49.4692,49.5677,63864.0
2015-10-20 12:00:00,60.34,60.53,60.31,60.51,76683.0,49.5431,49.6991,49.5185,49.6827,76683.0
2015-10-20 12:30:00,60.51,60.51,60.31,60.33,78092.0,49.6827,49.6827,49.5185,49.5349,78092.0
2015-10-20 13:00:00,60.33,60.38,60.22,60.27,58620.0,49.5349,49.5759,49.4446,49.4856,58620.0
2015-10-20 13:30:00,60.25,60.3,60.19,60.25,88063.0,49.4692,49.5102,49.4199,49.4692,88063.0
2015-10-20 14:00:00,60.25,60.35,60.19,60.33,82877.0,49.4692,49.5513,49.4199,49.5349,82877.0
2015-10-20 14:30:00,60.34,60.66,60.34,60.48,109342.0,49.5431,49.8058,49.5431,49.658,109342.0
2015-10-20 15:00:00,60.48,60.64,60.41,60.49,162771.0,49.658,49.7894,49.6006,49.6663,162771.0
2015-10-20 15:30:00,60.49,60.5,60.27,60.41,238524.0,49.6663,49.6745,49.4856,49.6006,238524.0
2015-10-21 09:30:00,61.02,61.62,61.02,61.34,145609.0,50.1014,50.5941,50.1014,50.3642,145609.0
2015-10-21 10:00:00,61.34,61.72,61.17,61.64,200327.0,50.3642,50.6762,50.2246,50.6105,200327.0
2015-10-21 10:30:00,61.64,62.18,61.56,62.09,282695.0,50.6105,51.0539,50.5448,50.98,282695.0
2015-10-21 11:00:00,62.09,62.39,62.0,62.38,206166.0,50.98,51.2263,50.9061,51.2181,206166.0
2015-10-21 11:30:00,62.38,62.43,62.22,62.27,211579.0,51.2181,51.2591,51.0867,51.1277,211579.0
2015-10-21 12:00:00,62.26,62.36,62.08,62.34,101555.0,51.1195,51.2016,50.9717,51.1852,101555.0
2015-10-21 12:30:00,62.35,62.5,62.16,62.17,185084.0,51.1934,51.3166,51.0374,51.0456,185084.0
2015-10-21 13:00:00,62.16,62.16,61.62,61.65,144183.0,51.0374,51.0374,50.5941,50.6187,144183.0
2015-10-21 13:30:00,61.65,62.01,61.64,61.79,201268.0,50.6187,50.9143,50.6105,50.7336,201268.0
2015-10-21 14:00:00,61.77,61.98,61.64,61.93,222297.0,50.7172,50.8896,50.6105,50.8486,222297.0
2015-10-21 14:30:00,61.92,62.12,61.81,61.93,191202.0,50.8404,51.0046,50.7501,50.8486,191202.0
2015-10-21 15:00:00,61.94,62.04,61.84,61.91,241690.0,50.8568,50.9389,50.7747,50.8322,241690.0
2015-10-21 15:30:00,61.9,61.94,61.57,61.75,1026152.0,50.824,50.8568,50.553,50.7008,1026152.0
2015-10-22 09:30:00,63.28,63.36,62.42,63.29,400664.0,51.957,52.0227,51.2509,51.9652,400664.0
2015-10-22 10:00:00,63.3,63.52,63.06,63.13,297011.0,51.9734,52.1541,51.7764,51.8339,297011.0
2015-10-22 10:30:00,63.12,63.34,62.96,63.2,230558.0,51.8257,52.0063,51.6943,51.8913,230558.0
2015-10-22 11:00:00,63.2,63.2,62.71,62.77,158218.0,51.8913,51.8913,51.489,51.5383,158218.0
2015-10-22 11:30:00,62.8,62.9,62.6,62.67,152486.0,51.5629,51.645,51.3987,51.4562,152486.0
2015-10-22 12:00:00,62.68,62.71,62.52,62.6,165740.0,51.4644,51.489,51.333,51.3987,165740.0
2015-10-22 12:30:00,62.62,63.38,62.62,63.35,141613.0,51.4151,52.0391,51.4151,52.0145,141613.0
2015-10-22 13:00:00,63.37,63.8,63.36,63.8,178326.0,52.0309,52.384,52.0227,52.384,178326.0
2015-10-22 13:30:00,63.8,63.95,63.45,63.59,143775.0,52.384,52.5071,52.0966,52.2116,143775.0
2015-10-22 14:00:00,63.57,63.68,63.39,63.52,150538.0,52.1951,52.2854,52.0473,52.1541,150538.0
2015-10-22 14:30:00,63.51,63.62,63.5,63.55,187817.0,52.1459,52.2362,52.1377,52.1787,187817.0
2015-10-22 15:00:00,63.55,63.57,63.35,63.4,184829.0,52.1787,52.1951,52.0145,52.0556,184829.0
2015-10-22 15:30:00,63.39,63.44,63.3,63.37,444372.0,52.0473,52.0884,51.9734,52.0309,444372.0
2015-10-23 09:30:00,64.04,64.12,63.1,63.28,204154.0,52.581,52.6467,51.8092,51.957,204154.0
2015-10-23 10:00:00,63.29,63.79,63.13,63.7,250040.0,51.9652,52.3758,51.8339,52.3019,250040.0
2015-10-23 10:30:00,63.7,63.88,63.63,63.73,103245.0,52.3019,52.4497,52.2444,52.3265,103245.0
2015-10-23 11:00:00,63.74,63.9,63.57,63.69,119293.0,52.3347,52.4661,52.1951,52.2937,119293.0
2015-10-23 11:30:00,63.73,63.85,63.54,63.76,83757.0,52.3265,52.425,52.1705,52.3511,83757.0
2015-10-23 12:00:00,63.77,63.95,63.74,63.8,102293.0,52.3593,52.5071,52.3347,52.384,102293.0
2015-10-23 12:30:00,63.83,63.87,63.73,63.81,91327.0,52.4086,52.4415,52.3265,52.3922,91327.0
2015-10-23 13:00:00,63.8,63.88,63.71,63.76,114119.0,52.384,52.4497,52.3101,52.3511,114119.0
2015-10-23 13:30:00,63.77,64.0,63.74,63.84,116749.0,52.3593,52.5482,52.3347,52.4168,116749.0
2015-10-23 14:00:00,63.85,63.86,63.72,63.73,99011.0,52.425,52.4332,52.3183,52.3265,99011.0
2015-10-23 14:30:00,63.75,63.87,63.68,63.74,166654.0,52.3429,52.4415,52.2854,52.3347,166654.0
2015-10-23 15:00:00,63.77,63.88,63.41,63.52,95936.0,52.3593,52.4497,52.0638,52.1541,95936.0
2015-10-23 15:30:00,63.52,63.73,63.5,63.6,306095.0,52.1541,52.3265,52.1377,52.2198,306095.0
2015-10-26 09:30:00,63.25,63.39,61.84,62.27,474320.0,51.9324,52.0473,50.7747,51.1277,474320.0
2015-10-26 10:00:00,62.26,62.35,61.72,61.81,171663.0,51.1195,51.1934,50.6762,50.7501,171663.0
2015-10-26 10:30:00,61.8,61.96,61.61,61.71,207207.0,50.7418,50.8732,50.5858,50.668,207207.0
2015-10-26 11:00:00,61.71,61.75,61.44,61.63,105411.0,50.668,50.7008,50.4463,50.6023,105411.0
2015-10-26 11:30:00,61.62,61.82,61.55,61.67,64730.0,50.5941,50.7583,50.5366,50.6351,64730.0
2015-10-26 12:00:00,61.66,61.93,61.65,61.93,64451.0,50.6269,50.8486,50.6187,50.8486,64451.0
2015-10-26 12:30:00,61.93,62.02,61.76,61.79,93640.0,50.8486,50.9225,50.709,50.7336,93640.0
2015-10-26 13:00:00,61.8,61.91,61.75,61.88,54726.0,50.7418,50.8322,50.7008,50.8075,54726.0
2015-10-26 13:30:00,61.89,61.91,61.79,61.84,62285.0,50.8157,50.8322,50.7336,50.7747,62285.0
2015-10-26 14:00:00,61.85,61.89,61.56,61.57,94103.0,50.7829,50.8157,50.5448,50.553,94103.0
2015-10-26 14:30:00,61.56,61.78,61.55,61.63,126946.0,50.5448,50.7254,50.5366,50.6023,126946.0
2015-10-26 15:00:00,61.64,61.64,61.48,61.56,157877.0,50.6105,50.6105,50.4791,50.5448,157877.0
2015-10-26 15:30:00,61.57,61.66,61.48,61.53,406979.0,50.553,50.6269,50.4791,50.5202,406979.0
2015-10-27 09:30:00,60.83,61.58,60.83,61.54,123533.0,49.9454,50.5612,49.9454,50.5284,123533.0
2015-10-27 10:00:00,61.54,61.74,61.19,61.36,148053.0,50.5284,50.6926,50.241,50.3806,148053.0
2015-10-27 10:30:00,61.35,61.51,61.29,61.39,60001.0,50.3724,50.5037,50.3231,50.4052,60001.0
2015-10-27 11:00:00,61.38,61.65,61.28,61.51,80137.0,50.397,50.6187,50.3149,50.5037,80137.0
2015-10-27 11:30:00,61.51,61.78,61.4,61.53,72596.0,50.5037,50.7254,50.4134,50.5202,72596.0
2015-10-27 12:00:00,61.57,61.62,61.34,61.37,59641.0,50.553,50.5941,50.3642,50.3888,59641.0
2015-10-27 12:30:00,61.37,61.63,61.35,61.39,47109.0,50.3888,50.6023,50.3724,50.4052,47109.0
2015-10-27 13:00:00,61.39,61.43,61.25,61.33,49471.0,50.4052,50.4381,50.2903,50.3559,49471.0
2015-10-27 13:30:00,61.32,61.37,61.21,61.25,65074.0,50.3477,50.3888,50.2574,50.2903,65074.0
2015-10-27 14:00:00,61.25,61.44,61.24,61.44,66833.0,50.2903,50.4463,50.282,50.4463,66833.0
2015-10-27 14:30:00,61.42,61.45,61.26,61.3,55038.0,50.4298,50.4545,50.2985,50.3313,55038.0
2015-10-27 15:00:00,61.3,61.4,61.25,61.32,84534.0,50.3313,50.4134,50.2903,50.3477,84534.0
2015-10-27 15:30:00,61.33,61.41,61.16,61.39,371508.0,50.3559,50.4216,50.2164,50.4052,371508.0
2015-10-28 09:30:00,62.5,62.5,61.61,61.82,151273.0,51.3166,51.3166,50.5858,50.7583,151273.0
2015-10-28 10:00:00,61.85,62.02,61.83,61.9,73154.0,50.7829,50.9225,50.7665,50.824,73154.0
2015-10-28 10:30:00,61.91,62.11,61.91,62.07,52620.0,50.8322,50.9964,50.8322,50.9635,52620.0
2015-10-28 11:00:00,62.08,62.16,61.88,62.03,56107.0,50.9717,51.0374,50.8075,50.9307,56107.0
2015-10-28 11:30:00,62.03,62.2,61.97,62.15,78073.0,50.9307,51.0703,50.8814,51.0292,78073.0
2015-10-28 12:00:00,62.14,62.24,62.13,62.19,47364.0,51.021,51.1031,51.0128,51.0621,47364.0
2015-10-28 12:30:00,62.18,62.19,61.98,62.06,35716.0,51.0539,51.0621,50.8896,50.9553,35716.0
2015-10-28 13:00:00,62.07,62.17,62.06,62.1,37932.0,50.9635,51.0456,50.9553,50.9882,37932.0
2015-10-28 13:30:00,62.11,63.2,60.21,62.22,1748224.0,50.9964,51.8913,49.4364,51.0867,1748224.0
2015-10-28 14:00:00,62.21,62.22,60.91,61.51,598231.0,51.0785,51.0867,50.0111,50.5037,598231.0
2015-10-28 14:30:00,61.49,61.8,61.31,61.7,157317.0,50.4873,50.7418,50.3395,50.6597,157317.0
2015-10-28 15:00:00,61.71,61.95,61.5,61.63,275178.0,50.668,50.865,50.4955,50.6023,275178.0
2015-10-28 15:30:00,61.64,61.97,61.64,61.86,662948.0,50.6105,50.8814,50.6105,50.7911,662948.0
2015-10-29 09:30:00,59.96,60.95,59.27,60.32,287223.0,49.2311,50.0439,48.6646,49.5267,287223.0
2015-10-29 10:00:00,60.31,60.66,60.26,60.3,155566.0,49.5185,49.8058,49.4774,49.5102,155566.0
2015-10-29 10:30:00,60.29,60.5,60.14,60.24,147780.0,49.502,49.6745,49.3789,49.461,147780.0
2015-10-29 11:00:00,60.25,60.28,60.1,60.18,110231.0,49.4692,49.4938,49.346,49.4117,110231.0
2015-10-29 11:30:00,60.17,60.3,60.1,60.23,101819.0,49.4035,49.5102,49.346,49.4528,101819.0
2015-10-29 12:00:00,60.23,60.24,60.09,60.12,80314.0,49.4528,49.461,49.3378,49.3625,80314.0
2015-10-29 12:30:00,60.12,60.13,59.96,60.01,104751.0,49.3625,49.3707,49.2311,49.2721,104751.0
2015-10-29 13:00:00,60.0,60.13,59.97,60.08,101534.0,49.2639,49.3707,49.2393,49.3296,101534.0
2015-10-29 13:30:00,60.07,60.09,59.95,59.98,101147.0,49.3214,49.3378,49.2229,49.2475,101147.0
2015-10-29 14:00:00,59.96,60.16,59.92,60.12,109956.0,49.2311,49.3953,49.1982,49.3625,109956.0
2015-10-29 14:30:00,60.12,60.12,59.93,59.96,88734.0,49.3625,49.3625,49.2065,49.2311,88734.0
2015-10-29 15:00:00,59.96,60.02,59.93,59.97,153772.0,49.2311,49.2804,49.2065,49.2393,153772.0
2015-10-29 15:30:00,59.97,60.08,59.94,59.98,379972.0,49.2393,49.3296,49.2147,49.2475,379972.0
2015-10-30 09:30:00,60.21,60.61,59.95,60.37,161296.0,49.4364,49.7648,49.2229,49.5677,161296.0
2015-10-30 10:00:00,60.38,60.44,60.27,60.4,68268.0,49.5759,49.6252,49.4856,49.5924,68268.0
2015-10-30 10:30:00,60.39,60.61,60.35,60.5,150282.0,49.5841,49.7648,49.5513,49.6745,150282.0
2015-10-30 11:00:00,60.49,60.52,60.35,60.39,79147.0,49.6663,49.6909,49.5513,49.5841,79147.0
2015-10-30 11:30:00,60.39,60.41,60.24,60.3,64216.0,49.5841,49.6006,49.461,49.5102,64216.0
2015-10-30 12:00:00,60.3,60.32,60.22,60.25,66033.0,49.5102,49.5267,49.4446,49.4692,66033.0
2015-10-30 12:30:00,60.26,60.39,60.23,60.34,70839.0,49.4774,49.5841,49.4528,49.5431,70839.0
2015-10-30 13:00:00,60.35,60.42,60.34,60.35,58634.0,49.5513,49.6088,49.5431,49.5513,58634.0
2015-10-30 13:30:00,60.36,60.38,60.2,60.22,71348.0,49.5595,49.5759,49.4281,49.4446,71348.0
2015-10-30 14:00:00,60.22,60.23,60.05,60.05,159040.0,49.4446,49.4528,49.305,49.305,159040.0
2015-10-30 14:30:00,60.05,60.18,60.01,60.12,106184.0,49.305,49.4117,49.2721,49.3625,106184.0
2015-10-30 15:00:00,60.12,60.26,60.06,60.09,142331.0,49.3625,49.4774,49.3132,49.3378,142331.0
2015-10-30 15:30:00,60.09,60.35,60.05,60.11,386626.0,49.3378,49.5513,49.305,49.3542,386626.0
2015-11-02 09:30:00,60.06,60.79,60.06,60.58,140121.0,49.3132,49.9126,49.3132,49.7401,140121.0
2015-11-02 10:00:00,60.52,60.61,60.19,60.24,101970.0,49.6909,49.7648,49.4199,49.461,101970.0
2015-11-02 10:30:00,60.25,60.25,59.95,59.98,122968.0,49.4692,49.4692,49.2229,49.2475,122968.0
2015-11-02 11:00:00,60.0,60.21,59.95,60.15,82980.0,49.2639,49.4364,49.2229,49.3871,82980.0
2015-11-02 11:30:00,60.16,60.16,59.83,59.89,124824.0,49.3953,49.3953,49.1243,49.1736,124824.0
2015-11-02 12:00:00,59.89,60.01,59.88,59.99,57720.0,49.1736,49.2721,49.1654,49.2557,57720.0
2015-11-02 12:30:00,59.99,60.13,59.98,60.12,70652.0,49.2557,49.3707,49.2475,49.3625,70652.0
2015-11-02 13:00:00,60.12,60.21,60.11,60.19,49889.0,49.3625,49.4364,49.3542,49.4199,49889.0
2015-11-02 13:30:00,60.18,60.41,60.18,60.41,78339.0,49.4117,49.6006,49.4117,49.6006,78339.0
2015-11-02 14:00:00,60.41,60.45,60.31,60.36,79010.0,49.6006,49.6334,49.5185,49.5595,79010.0
2015-11-02 14:30:00,60.36,60.46,60.3,60.45,71266.0,49.5595,49.6416,49.5102,49.6334,71266.0
2015-11-02 15:00:00,60.45,60.46,60.23,60.3,171262.0,49.6334,49.6416,49.4528,49.5102,171262.0
2015-11-02 15:30:00,60.3,60.4,60.26,60.37,309339.0,49.5102,49.5924,49.4774,49.5677,309339.0
2015-11-03 09:30:00,60.22,60.7,60.22,60.28,75347.0,49.4446,49.8387,49.4446,49.4938,75347.0
2015-11-03 10:00:00,60.29,60.38,60.24,60.28,63017.0,49.502,49.5759,49.461,49.4938,63017.0
2015-11-03 10:30:00,60.28,60.38,60.26,60.26,74863.0,49.4938,49.5759,49.4774,49.4774,74863.0
2015-11-03 11:00:00,60.26,60.41,60.26,60.41,60230.0,49.4774,49.6006,49.4774,49.6006,60230.0
2015-11-03 11:30:00,60.43,60.69,60.41,60.66,60793.0,49.617,49.8305,49.6006,49.8058,60793.0
2015-11-03 12:00:00,60.61,60.67,60.5,60.61,47396.0,49.7648,49.814,49.6745,49.7648,47396.0
2015-11-03 12:30:00,60.61,60.8,60.61,60.7,55677.0,49.7648,49.9208,49.7648,49.8387,55677.0
2015-11-03 13:00:00,60.7,60.75,60.64,60.67,40615.0,49.8387,49.8797,49.7894,49.814,40615.0
2015-11-03 13:30:00,60.63,60.87,60.62,60.84,47171.0,49.7812,49.9783,49.773,49.9536,47171.0
2015-11-03 14:00:00,60.83,60.94,60.81,60.91,54533.0,49.9454,50.0357,49.929,50.0111,54533.0
2015-11-03 14:30:00,60.9,60.94,60.84,60.85,54996.0,50.0029,50.0357,49.9536,49.9618,54996.0
2015-11-03 15:00:00,60.86,60.88,60.76,60.84,56810.0,49.97,49.9865,49.8879,49.9536,56810.0
2015-11-03 15:30:00,60.85,60.85,60.58,60.67,163624.0,49.9618,49.9618,49.7401,49.814,163624.0
2015-11-04 09:30:00,60.61,60.7,60.09,60.09,102179.0,49.7648,49.8387,49.3378,49.3378,102179.0
2015-11-04 10:00:00,60.15,60.49,60.09,60.39,65783.0,49.3871,49.6663,49.3378,49.5841,65783.0
2015-11-04 10:30:00,60.41,60.45,60.23,60.24,86370.0,49.6006,49.6334,49.4528,49.461,86370.0
2015-11-04 11:00:00,60.23,60.34,60.15,60.31,116462.0,49.4528,49.5431,49.3871,49.5185,116462.0
2015-11-04 11:30:00,60.3,60.38,60.28,60.37,81400.0,49.5102,49.5759,49.4938,49.5677,81400.0
2015-11-04 12:00:00,60.37,60.57,60.34,60.54,53904.0,49.5677,49.7319,49.5431,49.7073,53904.0
2015-11-04 12:30:00,60.52,60.52,60.34,60.42,35308.0,49.6909,49.6909,49.5431,49.6088,35308.0
2015-11-04 13:00:00,60.42,60.42,60.27,60.3,48961.0,49.6088,49.6088,49.4856,49.5102,48961.0
2015-11-04 13:30:00,60.31,60.35,60.24,60.34,28601.0,49.5185,49.5513,49.461,49.5431,28601.0
2015-11-04 14:00:00,60.36,60.44,60.31,60.38,44578.0,49.5595,49.6252,49.5185,49.5759,44578.0
2015-11-04 14:30:00,60.4,60.5,60.38,60.46,57093.0,49.5924,49.6745,49.5759,49.6416,57093.0
2015-11-04 15:00:00,60.47,60.51,60.34,60.44,96093.0,49.6498,49.6827,49.5431,49.6252,96093.0
2015-11-04 15:30:00,60.43,60.49,60.3,60.49,159066.0,49.617,49.6663,49.5102,49.6663,159066.0
2015-11-05 09:30:00,60.83,60.87,60.32,60.85,121789.0,49.9454,49.9783,49.5267,49.9618,121789.0
2015-11-05 10:00:00,60.82,60.92,60.28,60.3,44553.0,49.9372,50.0193,49.4938,49.5102,44553.0
2015-11-05 10:30:00,60.26,60.41,60.23,60.31,71307.0,49.4774,49.6006,49.4528,49.5185,71307.0
2015-11-05 11:00:00,60.3,60.34,60.08,60.1,65671.0,49.5102,49.5431,49.3296,49.346,65671.0
2015-11-05 11:30:00,60.13,60.2,60.05,60.12,91690.0,49.3707,49.4281,49.305,49.3625,91690.0
2015-11-05 12:00:00,60.13,60.34,60.08,60.34,63101.0,49.3707,49.5431,49.3296,49.5431,63101.0
2015-11-05 12:30:00,60.34,60.44,60.21,60.43,56830.0,49.5431,49.6252,49.4364,49.617,56830.0
2015-11-05 13:00:00,60.43,60.49,60.27,60.32,47417.0,49.617,49.6663,49.4856,49.5267,47417.0
2015-11-05 13:30:00,60.33,60.62,60.32,60.59,22992.0,49.5349,49.773,49.5267,49.7484,22992.0
2015-11-05 14:00:00,60.62,60.64,60.24,60.27,31261.0,49.773,49.7894,49.461,49.4856,31261.0
2015-11-05 14:30:00,60.26,60.39,60.24,60.39,38865.0,49.4774,49.5841,49.461,49.5841,38865.0
2015-11-05 15:00:00,60.39,60.51,60.28,60.47,88855.0,49.5841,49.6827,49.4938,49.6498,88855.0
2015-11-05 15:30:00,60.45,60.46,60.31,60.37,122563.0,49.6334,49.6416,49.5185,49.5677,122563.0
2015-11-06 09:30:00,60.42,60.95,60.29,60.83,190684.0,49.6088,50.0439,49.502,49.9454,190684.0
2015-11-06 10:00:00,60.84,61.16,60.63,61.13,98099.0,49.9536,50.2164,49.7812,50.1917,98099.0
2015-11-06 10:30:00,61.13,61.5,61.1,61.44,99388.0,50.1917,50.4955,50.1671,50.4463,99388.0
2015-11-06 11:00:00,61.44,61.52,61.35,61.38,94962.0,50.4463,50.5119,50.3724,50.397,94962.0
2015-11-06 11:30:00,61.39,61.53,61.34,61.48,46519.0,50.4052,50.5202,50.3642,50.4791,46519.0
2015-11-06 12:00:00,61.49,61.63,61.49,61.59,142328.0,50.4873,50.6023,50.4873,50.5694,142328.0
2015-11-06 12:30:00,61.59,61.76,61.55,61.75,172268.0,50.5694,50.709,50.5366,50.7008,172268.0
2015-11-06 13:00:00,61.74,61.81,61.68,61.77,143208.0,50.6926,50.7501,50.6433,50.7172,143208.0
2015-11-06 13:30:00,61.77,61.91,61.72,61.89,103496.0,50.7172,50.8322,50.6762,50.8157,103496.0
2015-11-06 14:00:00,61.88,61.98,61.61,61.65,82383.0,50.8075,50.8896,50.5858,50.6187,82383.0
2015-11-06 14:30:00,61.64,61.71,61.44,61.65,61785.0,50.6105,50.668,50.4463,50.6187,61785.0
2015-11-06 15:00:00,61.65,61.66,61.54,61.58,74929.0,50.6187,50.6269,50.5284,50.5612,74929.0
2015-11-06 15:30:00,61.58,61.71,61.53,61.71,170733.0,50.5612,50.668,50.5202,50.668,170733.0
2015-11-09 09:30:00,61.53,61.55,60.86,61.03,128027.0,50.5202,50.5366,49.97,50.1096,128027.0
2015-11-09 10:00:00,61.02,61.1,60.68,60.69,42362.0,50.1014,50.1671,49.8223,49.8305,42362.0
2015-11-09 10:30:00,60.64,61.14,60.64,61.14,57817.0,49.7894,50.1999,49.7894,50.1999,57817.0
2015-11-09 11:00:00,61.12,61.12,60.81,60.95,40722.0,50.1835,50.1835,49.929,50.0439,40722.0
2015-11-09 11:30:00,60.92,60.95,60.84,60.87,49930.0,50.0193,50.0439,49.9536,49.9783,49930.0
2015-11-09 12:00:00,60.87,60.99,60.85,60.91,27024.0,49.9783,50.0768,49.9618,50.0111,27024.0
2015-11-09 12:30:00,60.9,60.94,60.81,60.91,23018.0,50.0029,50.0357,49.929,50.0111,23018.0
2015-11-09 13:00:00,60.92,60.95,60.68,60.7,51403.0,50.0193,50.0439,49.8223,49.8387,51403.0
2015-11-09 13:30:00,60.71,60.94,60.64,60.91,56025.0,49.8469,50.0357,49.7894,50.0111,56025.0
2015-11-09 14:00:00,60.86,60.88,60.66,60.74,68771.0,49.97,49.9865,49.8058,49.8715,68771.0
2015-11-09 14:30:00,60.73,60.82,60.67,60.76,50330.0,49.8633,49.9372,49.814,49.8879,50330.0
2015-11-09 15:00:00,60.76,60.77,60.56,60.69,58760.0,49.8879,49.8961,49.7237,49.8305,58760.0
2015-11-09 15:30:00,60.69,61.05,60.69,60.94,213263.0,49.8305,50.126,49.8305,50.0357,213263.0
2015-11-10 09:30:00,59.57,60.28,59.57,60.06,274830.0,48.9109,49.4938,48.9109,49.3132,274830.0
2015-11-10 10:00:00,60.05,60.09,59.54,59.71,209256.0,49.305,49.3378,48.8862,49.0258,209256.0
2015-11-10 10:30:00,59.7,60.0,59.58,59.91,64000.0,49.0176,49.2639,48.9191,49.19,64000.0
2015-11-10 11:00:00,59.91,59.99,59.72,59.93,93285.0,49.19,49.2557,49.034,49.2065,93285.0
2015-11-10 11:30:00,59.93,60.0,59.8,59.86,73808.0,49.2065,49.2639,49.0997,49.149,73808.0
2015-11-10 12:00:00,59.86,60.01,59.82,59.98,51362.0,49.149,49.2721,49.1161,49.2475,51362.0
2015-11-10 12:30:00,59.98,59.98,59.82,59.93,43204.0,49.2475,49.2475,49.1161,49.2065,43204.0
2015-11-10 13:00:00,59.92,59.98,59.87,59.95,54280.0,49.1982,49.2475,49.1572,49.2229,54280.0
2015-11-10 13:30:00,59.94,59.98,59.86,59.94,96956.0,49.2147,49.2475,49.149,49.2147,96956.0
2015-11-10 14:00:00,59.94,59.97,59.82,59.84,53771.0,49.2147,49.2393,49.1161,49.1326,53771.0
2015-11-10 14:30:00,59.82,60.0,59.77,59.96,109090.0,49.1161,49.2639,49.0751,49.2311,109090.0
2015-11-10 15:00:00,59.95,60.01,59.81,59.81,86289.0,49.2229,49.2721,49.1079,49.1079,86289.0
2015-11-10 15:30:00,59.81,59.99,59.78,59.97,196614.0,49.1079,49.2557,49.0833,49.2393,196614.0
2015-11-11 09:30:00,60.34,60.47,59.92,60.15,223667.0,49.5431,49.6498,49.1982,49.3871,223667.0
2015-11-11 10:00:00,60.17,60.3,60.11,60.25,71028.0,49.4035,49.5102,49.3542,49.4692,71028.0
2015-11-11 10:30:00,60.28,60.36,60.14,60.21,57126.0,49.4938,49.5595,49.3789,49.4364,57126.0
2015-11-11 11:00:00,60.23,60.27,60.14,60.18,47964.0,49.4528,49.4856,49.3789,49.4117,47964.0
2015-11-11 11:30:00,60.22,60.41,60.19,60.39,42102.0,49.4446,49.6006,49.4199,49.5841,42102.0
2015-11-11 12:00:00,60.38,60.77,60.37,60.72,33280.0,49.5759,49.8961,49.5677,49.8551,33280.0
2015-11-11 12:30:00,60.73,60.81,60.6,60.67,28362.0,49.8633,49.929,49.7566,49.814,28362.0
2015-11-11 13:00:00,60.67,60.71,60.4,60.4,39318.0,49.814,49.8469,49.5924,49.5924,39318.0
2015-11-11 13:30:00,60.41,60.45,60.25,60.3,81635.0,49.6006,49.6334,49.4692,49.5102,81635.0
2015-11-11 14:00:00,60.31,60.32,60.17,60.26,65549.0,49.5185,49.5267,49.4035,49.4774,65549.0
2015-11-11 14:30:00,60.26,60.31,60.01,60.03,50447.0,49.4774,49.5185,49.2721,49.2886,50447.0
2015-11-11 15:00:00,60.01,60.06,59.9,59.92,97759.0,49.2721,49.3132,49.1818,49.1982,97759.0
2015-11-11 15:30:00,59.92,59.98,59.8,59.9,210644.0,49.1982,49.2475,49.0997,49.1818,210644.0
2015-11-12 09:30:00,59.72,60.38,59.33,60.38,154698.0,49.034,49.5759,48.7138,49.5759,154698.0
2015-11-12 10:00:00,60.38,60.61,60.2,60.51,191556.0,49.5759,49.7648,49.4281,49.6827,191556.0
2015-11-12 10:30:00,60.49,60.66,60.43,60.66,136099.0,49.6663,49.8058,49.617,49.8058,136099.0
2015-11-12 11:00:00,60.66,60.76,60.49,60.58,85354.0,49.8058,49.8879,49.6663,49.7401,85354.0
2015-11-12 11:30:00,60.56,60.61,60.19,60.33,83465.0,49.7237,49.7648,49.4199,49.5349,83465.0
2015-11-12 12:00:00,60.34,60.4,60.04,60.13,68959.0,49.5431,49.5924,49.2968,49.3707,68959.0
2015-11-12 12:30:00,60.11,60.34,60.08,60.31,53617.0,49.3542,49.5431,49.3296,49.5185,53617.0
2015-11-12 13:00:00,60.29,60.36,60.22,60.24,59049.0,49.502,49.5595,49.4446,49.461,59049.0
2015-11-12 13:30:00,60.25,60.38,60.21,60.36,60115.0,49.4692,49.5759,49.4364,49.5595,60115.0
2015-11-12 14:00:00,60.36,60.38,60.18,60.25,105044.0,49.5595,49.5759,49.4117,49.4692,105044.0
2015-11-12 14:30:00,60.24,60.27,59.65,59.76,135576.0,49.461,49.4856,48.9766,49.0669,135576.0
2015-11-12 15:00:00,59.76,59.84,59.59,59.65,160422.0,49.0669,49.1326,48.9273,48.9766,160422.0
2015-11-12 15:30:00,59.65,59.72,59.44,59.46,400353.0,48.9766,49.034,48.8041,48.8206,400353.0
2015-11-13 09:30:00,59.46,59.65,58.77,58.82,177293.0,48.8206,48.9766,48.254,48.2951,177293.0
2015-11-13 10:00:00,58.81,58.81,58.29,58.33,188948.0,48.2869,48.2869,47.8599,47.8927,188948.0
2015-11-13 10:30:00,58.33,58.61,58.21,58.46,107033.0,47.8927,48.1226,47.7942,47.9995,107033.0
2015-11-13 11:00:00,58.46,58.46,58.16,58.34,99466.0,47.9995,47.9995,47.7532,47.901,99466.0
2015-11-13 11:30:00,58.34,58.45,58.12,58.45,98908.0,47.901,47.9913,47.7203,47.9913,98908.0
2015-11-13 12:00:00,58.43,58.68,58.34,58.5,81046.0,47.9749,48.1801,47.901,48.0323,81046.0
2015-11-13 12:30:00,58.51,58.57,58.29,58.37,41227.0,48.0405,48.0898,47.8599,47.9256,41227.0
2015-11-13 13:00:00,58.37,58.38,58.14,58.24,43699.0,47.9256,47.9338,47.7367,47.8189,43699.0
2015-11-13 13:30:00,58.26,58.4,58.2,58.35,75570.0,47.8353,47.9502,47.786,47.9092,75570.0
2015-11-13 14:00:00,58.33,58.35,58.15,58.24,84415.0,47.8927,47.9092,47.745,47.8189,84415.0
2015-11-13 14:30:00,58.24,58.28,58.12,58.17,104759.0,47.8189,47.8517,47.7203,47.7614,104759.0
2015-11-13 15:00:00,58.18,58.21,57.8,57.93,185341.0,47.7696,47.7942,47.4576,47.5643,185341.0
2015-11-13 15:30:00,57.93,58.2,57.91,58.12,394123.0,47.5643,47.786,47.5479,47.7203,394123.0
2015-11-16 09:30:00,58.08,58.54,57.98,58.28,288107.0,47.6875,48.0652,47.6054,47.8517,288107.0
2015-11-16 10:00:00,58.28,58.3,57.94,58.13,94363.0,47.8517,47.8681,47.5725,47.7285,94363.0
2015-11-16 10:30:00,58.14,58.28,58.06,58.14,55139.0,47.7367,47.8517,47.6711,47.7367,55139.0
2015-11-16 11:00:00,58.09,58.13,57.84,57.85,74453.0,47.6957,47.7285,47.4904,47.4986,74453.0
2015-11-16 11:30:00,57.85,57.99,57.78,57.81,77823.0,47.4986,47.6136,47.4412,47.4658,77823.0
2015-11-16 12:00:00,57.82,57.98,57.8,57.94,74762.0,47.474,47.6054,47.4576,47.5725,74762.0
2015-11-16 12:30:00,57.94,58.07,57.94,58.03,92546.0,47.5725,47.6793,47.5725,47.6464,92546.0
2015-11-16 13:00:00,58.05,58.15,58.01,58.07,105972.0,47.6629,47.745,47.63,47.6793,105972.0
2015-11-16 13:30:00,58.07,58.11,57.98,57.99,82902.0,47.6793,47.7121,47.6054,47.6136,82902.0
2015-11-16 14:00:00,58.01,58.16,57.97,58.14,130407.0,47.63,47.7532,47.5972,47.7367,130407.0
2015-11-16 14:30:00,58.14,58.26,58.12,58.2,191465.0,47.7367,47.8353,47.7203,47.786,191465.0
2015-11-16 15:00:00,58.21,58.37,58.19,58.29,178053.0,47.7942,47.9256,47.7778,47.8599,178053.0
2015-11-16 15:30:00,58.3,58.48,58.1,58.48,599997.0,47.8681,48.0159,47.7039,48.0159,599997.0
2015-11-17 09:30:00,58.49,58.81,58.27,58.6,64621.0,48.0241,48.2869,47.8435,48.1144,64621.0
2015-11-17 10:00:00,58.57,58.61,58.35,58.59,75430.0,48.0898,48.1226,47.9092,48.1062,75430.0
2015-11-17 10:30:00,58.6,59.15,58.6,59.05,191886.0,48.1144,48.566,48.1144,48.4839,191886.0
2015-11-17 11:00:00,59.07,59.4,59.0,59.33,82781.0,48.5003,48.7713,48.4429,48.7138,82781.0
2015-11-17 11:30:00,59.34,59.58,59.32,59.57,95749.0,48.722,48.9191,48.7056,48.9109,95749.0
2015-11-17 12:00:00,59.57,59.71,59.55,59.62,76972.0,48.9109,49.0258,48.8944,48.9519,76972.0
2015-11-17 12:30:00,59.63,59.69,59.46,59.49,59394.0,48.9601,49.0094,48.8206,48.8452,59394.0
2015-11-17 13:00:00,59.49,59.56,59.19,59.19,67540.0,48.8452,48.9027,48.5989,48.5989,67540.0
2015-11-17 13:30:00,59.19,59.54,59.18,59.52,86743.0,48.5989,48.8862,48.5907,48.8698,86743.0
2015-11-17 14:00:00,59.52,59.65,59.45,59.58,147649.0,48.8698,48.9766,48.8123,48.9191,147649.0
2015-11-17 14:30:00,59.58,59.62,59.38,59.62,200753.0,48.9191,48.9519,48.7549,48.9519,200753.0
2015-11-17 15:00:00,59.62,59.63,59.33,59.4,182319.0,48.9519,48.9601,48.7138,48.7713,182319.0
2015-11-17 15:30:00,59.4,59.53,59.23,59.3,309941.0,48.7713,48.878,48.6317,48.6892,309941.0
2015-11-18 09:30:00,59.33,59.56,59.32,59.42,201723.0,48.7138,48.9027,48.7056,48.7877,201723.0
2015-11-18 10:00:00,59.43,59.49,59.31,59.38,65186.0,48.7959,48.8452,48.6974,48.7549,65186.0
2015-11-18 10:30:00,59.39,59.75,59.3,59.71,74182.0,48.7631,49.0587,48.6892,49.0258,74182.0
2015-11-18 11:00:00,59.68,59.87,59.59,59.87,67779.0,49.0012,49.1572,48.9273,49.1572,67779.0
2015-11-18 11:30:00,59.88,60.04,59.82,60.04,63693.0,49.1654,49.2968,49.1161,49.2968,63693.0
2015-11-18 12:00:00,60.04,60.34,59.99,60.34,94960.0,49.2968,49.5431,49.2557,49.5431,94960.0
2015-11-18 12:30:00,60.35,60.36,60.18,60.25,56391.0,49.5513,49.5595,49.4117,49.4692,56391.0
2015-11-18 13:00:00,60.25,60.31,60.2,60.21,68098.0,49.4692,49.5185,49.4281,49.4364,68098.0
2015-11-18 13:30:00,60.2,60.41,60.19,60.22,86783.0,49.4281,49.6006,49.4199,49.4446,86783.0
2015-11-18 14:00:00,60.22,60.61,60.18,60.57,109083.0,49.4446,49.7648,49.4117,49.7319,109083.0
2015-11-18 14:30:00,60.56,60.75,60.55,60.74,121389.0,49.7237,49.8797,49.7155,49.8715,121389.0
2015-11-18 15:00:00,60.75,60.77,60.63,60.67,120010.0,49.8797,49.8961,49.7812,49.814,120010.0
2015-11-18 15:30:00,60.66,60.83,60.66,60.73,299296.0,49.8058,49.9454,49.8058,49.8633,299296.0
2015-11-19 09:30:00,60.39,60.41,59.43,59.89,357245.0,49.5841,49.6006,48.7959,49.1736,357245.0
2015-11-19 10:00:00,59.89,59.92,59.6,59.73,184831.0,49.1736,49.1982,48.9355,49.0422,184831.0
2015-11-19 10:30:00,59.73,59.78,59.5,59.64,111732.0,49.0422,49.0833,48.8534,48.9683,111732.0
2015-11-19 11:00:00,59.65,59.78,59.59,59.78,111186.0,48.9766,49.0833,48.9273,49.0833,111186.0
2015-11-19 11:30:00,59.8,59.94,59.77,59.84,68539.0,49.0997,49.2147,49.0751,49.1326,68539.0
2015-11-19 12:00:00,59.84,60.08,59.83,60.05,145904.0,49.1326,49.3296,49.1243,49.305,145904.0
2015-11-19 12:30:00,60.09,60.29,59.97,60.29,162750.0,49.3378,49.502,49.2393,49.502,162750.0
2015-11-19 13:00:00,60.3,60.41,60.3,60.31,87440.0,49.5102,49.6006,49.5102,49.5185,87440.0
2015-11-19 13:30:00,60.32,60.32,60.07,60.11,55584.0,49.5267,49.5267,49.3214,49.3542,55584.0
2015-11-19 14:00:00,60.12,60.12,59.85,59.89,90463.0,49.3625,49.3625,49.1408,49.1736,90463.0
2015-11-19 14:30:00,59.89,60.06,59.88,60.01,121613.0,49.1736,49.3132,49.1654,49.2721,121613.0
2015-11-19 15:00:00,60.02,60.08,59.96,60.02,144664.0,49.2804,49.3296,49.2311,49.2804,144664.0
2015-11-19 15:30:00,60.02,60.1,59.55,59.77,516061.0,49.2804,49.346,48.8944,49.0751,516061.0
2015-11-20 09:30:00,60.21,60.21,59.23,59.81,354455.0,49.4364,49.4364,48.6317,49.1079,354455.0
2015-11-20 10:00:00,59.8,60.2,59.76,60.07,129251.0,49.0997,49.4281,49.0669,49.3214,129251.0
2015-11-20 10:30:00,60.07,60.11,59.98,60.04,99314.0,49.3214,49.3542,49.2475,49.2968,99314.0
2015-11-20 11:00:00,60.04,60.12,59.95,59.99,122187.0,49.2968,49.3625,49.2229,49.2557,122187.0
2015-11-20 11:30:00,59.99,60.01,59.79,59.85,109222.0,49.2557,49.2721,49.0915,49.1408,109222.0
2015-11-20 12:00:00,59.86,59.89,59.66,59.66,87727.0,49.149,49.1736,48.9848,48.9848,87727.0
2015-11-20 12:30:00,59.65,59.78,59.64,59.72,161940.0,48.9766,49.0833,48.9683,49.034,161940.0
2015-11-20 13:00:00,59.72,59.76,59.69,59.72,93682.0,49.034,49.0669,49.0094,49.034,93682.0
2015-11-20 13:30:00,59.71,59.75,59.66,59.73,69303.0,49.0258,49.0587,48.9848,49.0422,69303.0
2015-11-20 14:00:00,59.74,59.77,59.68,59.69,81070.0,49.0505,49.0751,49.0012,49.0094,81070.0
2015-11-20 14:30:00,59.68,59.81,59.58,59.59,175991.0,49.0012,49.1079,48.9191,48.9273,175991.0
2015-11-20 15:00:00,59.59,59.63,59.46,59.46,188114.0,48.9273,48.9601,48.8206,48.8206,188114.0
2015-11-20 15:30:00,59.46,59.55,59.22,59.42,897739.0,48.8206,48.8944,48.6235,48.7877,897739.0
2015-11-23 09:30:00,58.9,59.0,57.91,58.3,612555.0,48.3608,48.4429,47.5479,47.8681,612555.0
2015-11-23 10:00:00,58.32,58.32,57.99,58.25,780746.0,47.8845,47.8845,47.6136,47.8271,780746.0
2015-11-23 10:30:00,58.26,58.44,57.96,58.09,329751.0,47.8353,47.9831,47.589,47.6957,329751.0
2015-11-23 11:00:00,58.09,58.1,57.62,57.68,254675.0,47.6957,47.7039,47.3098,47.3591,254675.0
2015-11-23 11:30:00,57.68,57.7,57.4,57.6,359024.0,47.3591,47.3755,47.1292,47.2934,359024.0
2015-11-23 12:00:00,57.6,57.61,57.29,57.3,284288.0,47.2934,47.3016,47.0388,47.0471,284288.0
2015-11-23 12:30:00,57.3,57.42,57.23,57.4,448628.0,47.0471,47.1456,46.9896,47.1292,448628.0
2015-11-23 13:00:00,57.4,57.41,57.23,57.37,159187.0,47.1292,47.1374,46.9896,47.1045,159187.0
2015-11-23 13:30:00,57.38,57.7,57.25,57.65,259575.0,47.1127,47.3755,47.006,47.3344,259575.0
2015-11-23 14:00:00,57.65,57.67,57.27,57.34,213044.0,47.3344,47.3508,47.0224,47.0799,213044.0
2015-11-23 14:30:00,57.33,57.38,57.1,57.15,298928.0,47.0717,47.1127,46.8828,46.9239,298928.0
2015-11-23 15:00:00,57.13,57.74,57.13,57.34,527668.0,46.9075,47.4083,46.9075,47.0799,527668.0
2015-11-23 15:30:00,57.33,57.34,56.5,56.8,1149466.0,47.0717,47.0799,46.3902,46.6365,1149466.0
2015-11-24 09:30:00,59.12,59.79,58.72,59.51,796044.0,48.5414,49.0915,48.213,48.8616,796044.0
2015-11-24 10:00:00,59.52,60.33,59.02,59.09,674140.0,48.8698,49.5349,48.4593,48.5168,674140.0
2015-11-24 10:30:00,59.09,59.09,57.42,58.14,783225.0,48.5168,48.5168,47.1456,47.7367,783225.0
2015-11-24 11:00:00,58.17,59.11,57.62,58.97,566664.0,47.7614,48.5332,47.3098,48.4182,566664.0
2015-11-24 11:30:00,58.98,59.65,58.81,59.64,310727.0,48.4264,48.9766,48.2869,48.9683,310727.0
2015-11-24 12:00:00,59.64,59.89,59.48,59.87,242837.0,48.9683,49.1736,48.837,49.1572,242837.0
2015-11-24 12:30:00,59.88,60.07,59.76,60.03,364102.0,49.1654,49.3214,49.0669,49.2886,364102.0
2015-11-24 13:00:00,60.03,60.43,60.02,60.43,227479.0,49.2886,49.617,49.2804,49.617,227479.0
2015-11-24 13:30:00,60.41,60.61,60.13,60.54,212256.0,49.6006,49.7648,49.3707,49.7073,212256.0
2015-11-24 14:00:00,60.51,61.02,60.5,60.99,342579.0,49.6827,50.1014,49.6745,50.0768,342579.0
2015-11-24 14:30:00,60.98,61.0,60.37,60.7,481961.0,50.0686,50.085,49.5677,49.8387,481961.0
2015-11-24 15:00:00,60.7,60.85,60.55,60.79,426483.0,49.8387,49.9618,49.7155,49.9126,426483.0
2015-11-24 15:30:00,60.79,60.8,60.23,60.42,646130.0,49.9126,49.9208,49.4528,49.6088,646130.0
2015-11-25 09:30:00,60.46,60.89,59.94,60.64,423255.0,49.6416,49.9947,49.2147,49.7894,423255.0
2015-11-25 10:00:00,60.64,60.96,60.41,60.68,333317.0,49.7894,50.0522,49.6006,49.8223,333317.0
2015-11-25 10:30:00,60.68,61.36,60.66,60.8,338451.0,49.8223,50.3806,49.8058,49.9208,338451.0
2015-11-25 11:00:00,60.8,61.05,60.48,60.49,206432.0,49.9208,50.126,49.658,49.6663,206432.0
2015-11-25 11:30:00,60.5,60.7,60.38,60.58,225357.0,49.6745,49.8387,49.5759,49.7401,225357.0
2015-11-25 12:00:00,60.58,60.58,60.17,60.25,159199.0,49.7401,49.7401,49.4035,49.4692,159199.0
2015-11-25 12:30:00,60.25,60.42,60.13,60.25,134112.0,49.4692,49.6088,49.3707,49.4692,134112.0
2015-11-25 13:00:00,60.25,60.26,59.91,59.92,87867.0,49.4692,49.4774,49.19,49.1982,87867.0
2015-11-25 13:30:00,59.92,60.08,59.83,60.01,130832.0,49.1982,49.3296,49.1243,49.2721,130832.0
2015-11-25 14:00:00,60.0,60.11,59.96,60.07,87104.0,49.2639,49.3542,49.2311,49.3214,87104.0
2015-11-25 14:30:00,60.06,60.16,59.99,60.16,121844.0,49.3132,49.3953,49.2557,49.3953,121844.0
2015-11-25 15:00:00,60.17,60.29,60.06,60.13,143639.0,49.4035,49.502,49.3132,49.3707,143639.0
2015-11-25 15:30:00,60.12,60.28,60.0,60.26,463548.0,49.3625,49.4938,49.2639,49.4774,463548.0
2015-11-27 09:30:00,60.23,60.69,60.0,60.52,157618.0,49.4528,49.8305,49.2639,49.6909,157618.0
2015-11-27 10:00:00,60.54,60.54,60.22,60.44,91267.0,49.7073,49.7073,49.4446,49.6252,91267.0
2015-11-27 10:30:00,60.41,60.5,60.33,60.44,124809.0,49.6006,49.6745,49.5349,49.6252,124809.0
2015-11-27 11:00:00,60.45,60.68,60.44,60.61,91973.0,49.6334,49.8223,49.6252,49.7648,91973.0
2015-11-27 11:30:00,60.61,60.73,60.59,60.62,66518.0,49.7648,49.8633,49.7484,49.773,66518.0
2015-11-27 12:00:00,60.63,60.66,60.54,60.58,58244.0,49.7812,49.8058,49.7073,49.7401,58244.0
2015-11-27 12:30:00,60.57,60.6,60.41,60.45,150055.0,49.7319,49.7566,49.6006,49.6334,150055.0
2015-11-30 09:30:00,60.39,60.88,60.39,60.76,203141.0,49.5841,49.9865,49.5841,49.8879,203141.0
2015-11-30 10:00:00,60.72,61.0,60.7,60.87,183641.0,49.8551,50.085,49.8387,49.9783,183641.0
2015-11-30 10:30:00,60.89,61.26,60.86,61.24,224329.0,49.9947,50.2985,49.97,50.282,224329.0
2015-11-30 11:00:00,61.24,61.57,61.17,61.47,266917.0,50.282,50.553,50.2246,50.4709,266917.0
2015-11-30 11:30:00,61.47,61.58,61.21,61.25,122566.0,50.4709,50.5612,50.2574,50.2903,122566.0
2015-11-30 12:00:00,61.25,61.48,61.2,61.4,87788.0,50.2903,50.4791,50.2492,50.4134,87788.0
2015-11-30 12:30:00,61.4,61.55,61.4,61.51,118423.0,50.4134,50.5366,50.4134,50.5037,118423.0
2015-11-30 13:00:00,61.5,61.69,61.35,61.69,184221.0,50.4955,50.6515,50.3724,50.6515,184221.0
2015-11-30 13:30:00,61.69,62.08,61.63,62.05,129990.0,50.6515,50.9717,50.6023,50.9471,129990.0
2015-11-30 14:00:00,62.03,62.07,61.84,61.95,160927.0,50.9307,50.9635,50.7747,50.865,160927.0
2015-11-30 14:30:00,61.96,62.04,61.77,61.77,119793.0,50.8732,50.9389,50.7172,50.7172,119793.0
2015-11-30 15:00:00,61.77,61.78,61.62,61.67,230737.0,50.7172,50.7254,50.5941,50.6351,230737.0
2015-11-30 15:30:00,61.66,61.7,61.42,61.66,475553.0,50.6269,50.6597,50.4298,50.6269,475553.0
2015-12-01 09:30:00,62.09,62.4,61.96,62.31,352741.0,50.98,51.2345,50.8732,51.1606,352741.0
2015-12-01 10:00:00,62.32,62.32,61.69,61.78,243346.0,51.1688,51.1688,50.6515,50.7254,243346.0
2015-12-01 10:30:00,61.77,61.96,61.62,61.82,130599.0,50.7172,50.8732,50.5941,50.7583,130599.0
2015-12-01 11:00:00,61.82,61.92,61.64,61.66,100932.0,50.7583,50.8404,50.6105,50.6269,100932.0
2015-12-01 11:30:00,61.67,61.94,61.36,61.89,140577.0,50.6351,50.8568,50.3806,50.8157,140577.0
2015-12-01 12:00:00,61.93,61.98,61.79,61.88,92879.0,50.8486,50.8896,50.7336,50.8075,92879.0
2015-12-01 12:30:00,61.88,61.96,61.77,61.84,97587.0,50.8075,50.8732,50.7172,50.7747,97587.0
2015-12-01 13:00:00,61.81,61.82,61.52,61.54,84289.0,50.7501,50.7583,50.5119,50.5284,84289.0
2015-12-01 13:30:00,61.52,61.58,61.28,61.58,91239.0,50.5119,50.5612,50.3149,50.5612,91239.0
2015-12-01 14:00:00,61.57,61.72,61.57,61.67,96030.0,50.553,50.6762,50.553,50.6351,96030.0
2015-12-01 14:30:00,61.68,61.69,61.44,61.45,96346.0,50.6433,50.6515,50.4463,50.4545,96346.0
2015-12-01 15:00:00,61.46,61.52,61.33,61.42,167888.0,50.4627,50.5119,50.3559,50.4298,167888.0
2015-12-01 15:30:00,61.41,61.63,61.38,61.57,509086.0,50.4216,50.6023,50.397,50.553,509086.0
2015-12-02 09:30:00,61.33,61.97,61.15,61.91,219429.0,50.6876,51.2165,50.5388,51.1669,219429.0
2015-12-02 10:00:00,61.89,61.91,61.44,61.44,61559.0,51.1504,51.1669,50.7785,50.7785,61559.0
2015-12-02 10:30:00,61.43,61.44,61.25,61.38,89539.0,50.7702,50.7785,50.6214,50.7289,89539.0
2015-12-02 11:00:00,61.39,61.4,61.16,61.21,58007.0,50.7372,50.7454,50.5471,50.5884,58007.0
2015-12-02 11:30:00,61.21,61.31,61.17,61.21,62858.0,50.5884,50.671,50.5553,50.5884,62858.0
2015-12-02 12:00:00,61.21,61.35,61.2,61.35,54795.0,50.5884,50.7041,50.5801,50.7041,54795.0
2015-12-02 12:30:00,61.36,61.5,61.32,61.46,64666.0,50.7124,50.8281,50.6793,50.795,64666.0
2015-12-02 13:00:00,61.45,61.52,61.42,61.45,137404.0,50.7867,50.8446,50.7619,50.7867,137404.0
2015-12-02 13:30:00,61.45,61.47,61.25,61.3,117232.0,50.7867,50.8033,50.6214,50.6628,117232.0
2015-12-02 14:00:00,61.29,61.29,60.87,60.92,119209.0,50.6545,50.6545,50.3074,50.3487,119209.0
2015-12-02 14:30:00,60.91,60.95,60.75,60.8,110788.0,50.3404,50.3735,50.2082,50.2495,110788.0
2015-12-02 15:00:00,60.81,60.86,60.75,60.78,98405.0,50.2578,50.2991,50.2082,50.233,98405.0
2015-12-02 15:30:00,60.79,60.81,60.62,60.74,403510.0,50.2413,50.2578,50.1008,50.1999,403510.0
2015-12-03 09:30:00,61.44,61.46,60.67,60.69,184363.0,50.7785,50.795,50.1421,50.1586,184363.0
2015-12-03 10:00:00,60.68,60.73,60.19,60.24,114572.0,50.1504,50.1917,49.7454,49.7867,114572.0
2015-12-03 10:30:00,60.24,60.51,60.2,60.4,105759.0,49.7867,50.0099,49.7536,49.9189,105759.0
2015-12-03 11:00:00,60.4,60.62,60.35,60.48,82617.0,49.9189,50.1008,49.8776,49.9851,82617.0
2015-12-03 11:30:00,60.49,60.49,60.27,60.34,53451.0,49.9933,49.9933,49.8115,49.8694,53451.0
2015-12-03 12:00:00,60.36,60.36,59.76,59.8,148563.0,49.8859,49.8859,49.39,49.4231,148563.0
2015-12-03 12:30:00,59.8,59.91,59.73,59.73,89000.0,49.4231,49.514,49.3652,49.3652,89000.0
2015-12-03 13:00:00,59.72,59.91,59.55,59.91,44090.0,49.3569,49.514,49.2164,49.514,44090.0
2015-12-03 13:30:00,59.89,59.89,59.58,59.64,196943.0,49.4974,49.4974,49.2412,49.2908,196943.0
2015-12-03 14:00:00,59.63,59.69,59.25,59.29,142768.0,49.2826,49.3321,48.9685,49.0016,142768.0
2015-12-03 14:30:00,59.29,59.32,59.16,59.25,218858.0,49.0016,49.0264,48.8941,48.9685,218858.0
2015-12-03 15:00:00,59.24,59.31,58.81,58.97,585183.0,48.9602,49.0181,48.6049,48.7371,585183.0
2015-12-03 15:30:00,58.97,59.23,58.83,59.05,895377.0,48.7371,48.952,48.6214,48.8032,895377.0
2015-12-04 09:30:00,57.76,59.03,56.77,58.64,541989.0,47.7371,48.7867,46.9188,48.4644,541989.0
2015-12-04 10:00:00,58.68,58.82,58.31,58.33,561549.0,48.4974,48.6131,48.1916,48.2081,561549.0
2015-12-04 10:30:00,58.34,58.84,58.22,58.83,310457.0,48.2164,48.6296,48.1172,48.6214,310457.0
2015-12-04 11:00:00,58.83,58.84,58.24,58.26,290276.0,48.6214,48.6296,48.1338,48.1503,290276.0
2015-12-04 11:30:00,58.25,58.29,57.98,58.07,200354.0,48.142,48.1751,47.9189,47.9933,200354.0
2015-12-04 12:00:00,58.07,58.15,57.92,58.1,221511.0,47.9933,48.0594,47.8693,48.0181,221511.0
2015-12-04 12:30:00,58.11,58.59,58.1,58.59,408214.0,48.0263,48.423,48.0181,48.423,408214.0
2015-12-04 13:00:00,58.62,58.78,58.44,58.67,318448.0,48.4478,48.5801,48.2991,48.4891,318448.0
2015-12-04 13:30:00,58.7,59.04,58.55,59.04,465718.0,48.5139,48.7949,48.39,48.7949,465718.0
2015-12-04 14:00:00,59.04,59.42,59.0,59.42,423084.0,48.7949,49.109,48.7619,49.109,423084.0
2015-12-04 14:30:00,59.42,59.71,59.26,59.54,336772.0,49.109,49.3487,48.9768,49.2082,336772.0
2015-12-04 15:00:00,59.54,59.57,59.37,59.43,200595.0,49.2082,49.233,49.0677,49.1173,200595.0
2015-12-04 15:30:00,59.42,59.43,59.16,59.2,549120.0,49.109,49.1173,48.8941,48.9272,549120.0
2015-12-07 09:30:00,59.22,59.49,58.83,59.44,252875.0,48.9437,49.1669,48.6214,49.1255,252875.0
2015-12-07 10:00:00,59.46,59.47,59.16,59.16,155221.0,49.1421,49.1503,48.8941,48.8941,155221.0
2015-12-07 10:30:00,59.19,59.19,59.0,59.13,82883.0,48.9189,48.9189,48.7619,48.8693,82883.0
2015-12-07 11:00:00,59.13,59.13,58.74,58.77,88948.0,48.8693,48.8693,48.547,48.5718,88948.0
2015-12-07 11:30:00,58.77,59.08,58.69,59.06,202289.0,48.5718,48.828,48.5057,48.8115,202289.0
2015-12-07 12:00:00,59.05,59.15,58.85,58.85,125234.0,48.8032,48.8859,48.6379,48.6379,125234.0
2015-12-07 12:30:00,58.86,58.89,58.6,58.63,71157.0,48.6462,48.671,48.4313,48.4561,71157.0
2015-12-07 13:00:00,58.65,58.8,58.54,58.62,97112.0,48.4726,48.5966,48.3817,48.4478,97112.0
2015-12-07 13:30:00,58.62,58.65,58.42,58.6,77470.0,48.4478,48.4726,48.2825,48.4313,77470.0
2015-12-07 14:00:00,58.6,58.73,58.54,58.69,119876.0,48.4313,48.5387,48.3817,48.5057,119876.0
2015-12-07 14:30:00,58.69,58.78,58.47,58.47,109978.0,48.5057,48.5801,48.3239,48.3239,109978.0
2015-12-07 15:00:00,58.47,58.5,58.34,58.47,137782.0,48.3239,48.3486,48.2164,48.3239,137782.0
2015-12-07 15:30:00,58.47,58.63,58.36,58.5,483115.0,48.3239,48.4561,48.2329,48.3486,483115.0
2015-12-08 09:30:00,58.08,58.08,57.51,57.88,244302.0,48.0015,48.0015,47.5304,47.8362,244302.0
2015-12-08 10:00:00,57.88,57.99,57.58,57.58,324778.0,47.8362,47.9271,47.5883,47.5883,324778.0
2015-12-08 10:30:00,57.57,58.0,57.54,57.99,115678.0,47.58,47.9354,47.5552,47.9271,115678.0
2015-12-08 11:00:00,58.0,58.31,57.99,58.13,128933.0,47.9354,48.1916,47.9271,48.0429,128933.0
2015-12-08 11:30:00,58.12,58.15,57.94,57.99,96005.0,48.0346,48.0594,47.8858,47.9271,96005.0
2015-12-08 12:00:00,58.0,58.0,57.77,57.85,60369.0,47.9354,47.9354,47.7453,47.8114,60369.0
2015-12-08 12:30:00,57.83,57.85,57.71,57.85,73931.0,47.7949,47.8114,47.6957,47.8114,73931.0
2015-12-08 13:00:00,57.83,57.99,57.78,57.86,63576.0,47.7949,47.9271,47.7536,47.8197,63576.0
2015-12-08 13:30:00,57.87,58.12,57.87,58.12,64813.0,47.828,48.0346,47.828,48.0346,64813.0
2015-12-08 14:00:00,58.1,58.33,58.1,58.23,94216.0,48.0181,48.2081,48.0181,48.1255,94216.0
2015-12-08 14:30:00,58.22,58.32,58.21,58.22,92887.0,48.1172,48.1999,48.109,48.1172,92887.0
2015-12-08 15:00:00,58.21,58.22,58.0,58.01,101061.0,48.109,48.1172,47.9354,47.9437,101061.0
2015-12-08 15:30:00,58.01,58.17,57.97,58.02,321807.0,47.9437,48.0759,47.9106,47.9519,321807.0
2015-12-09 09:30:00,58.0,58.02,57.58,57.64,113601.0,47.9354,47.9519,47.5883,47.6379,113601.0
2015-12-09 10:00:00,57.67,58.06,57.61,57.77,162840.0,47.6627,47.985,47.6131,47.7453,162840.0
2015-12-09 10:30:00,57.79,58.04,57.79,57.92,88141.0,47.7618,47.9685,47.7618,47.8693,88141.0
2015-12-09 11:00:00,57.91,57.92,57.43,57.46,81738.0,47.861,47.8693,47.4643,47.4891,81738.0
2015-12-09 11:30:00,57.47,57.51,57.11,57.3,117731.0,47.4974,47.5304,47.1998,47.3569,117731.0
2015-12-09 12:00:00,57.3,57.35,56.92,56.96,88462.0,47.3569,47.3982,47.0428,47.0759,88462.0
2015-12-09 12:30:00,56.93,57.06,56.78,56.8,139022.0,47.0511,47.1585,46.9271,46.9436,139022.0
2015-12-09 13:00:00,56.79,56.96,56.69,56.84,137244.0,46.9354,47.0759,46.8527,46.9767,137244.0
2015-12-09 13:30:00,56.83,56.85,56.62,56.69,107340.0,46.9684,46.985,46.7949,46.8527,107340.0
2015-12-09 14:00:00,56.7,56.83,56.55,56.57,138609.0,46.861,46.9684,46.737,46.7536,138609.0
2015-12-09 14:30:00,56.57,56.61,56.44,56.49,135457.0,46.7536,46.7866,46.6461,46.6874,135457.0
2015-12-09 15:00:00,56.48,56.7,56.47,56.6,219457.0,46.6792,46.861,46.6709,46.7783,219457.0
2015-12-09 15:30:00,56.61,56.79,56.54,56.66,473616.0,46.7866,46.9354,46.7288,46.8279,473616.0
2015-12-10 09:30:00,56.67,57.1,56.44,56.9,332336.0,46.8362,47.1916,46.6461,47.0263,332336.0
2015-12-10 10:00:00,56.9,57.0,56.77,56.99,203705.0,47.0263,47.1089,46.9188,47.1007,203705.0
2015-12-10 10:30:00,57.0,57.29,56.99,57.06,223774.0,47.1089,47.3486,47.1007,47.1585,223774.0
2015-12-10 11:00:00,57.04,57.07,56.82,56.96,153283.0,47.142,47.1668,46.9602,47.0759,153283.0
2015-12-10 11:30:00,56.95,57.22,56.92,57.16,323155.0,47.0676,47.2908,47.0428,47.2412,323155.0
2015-12-10 12:00:00,57.16,57.34,57.13,57.26,86469.0,47.2412,47.3899,47.2164,47.3238,86469.0
2015-12-10 12:30:00,57.26,57.34,57.13,57.31,81876.0,47.3238,47.3899,47.2164,47.3651,81876.0
2015-12-10 13:00:00,57.31,57.31,57.22,57.26,78872.0,47.3651,47.3651,47.2908,47.3238,78872.0
2015-12-10 13:30:00,57.27,57.29,57.09,57.12,150404.0,47.3321,47.3486,47.1833,47.2081,150404.0
2015-12-10 14:00:00,57.13,57.49,57.13,57.49,160897.0,47.2164,47.5139,47.2164,47.5139,160897.0
2015-12-10 14:30:00,57.49,57.51,57.23,57.24,135935.0,47.5139,47.5304,47.299,47.3073,135935.0
2015-12-10 15:00:00,57.24,57.28,57.08,57.26,235001.0,47.3073,47.3403,47.1751,47.3238,235001.0
2015-12-10 15:30:00,57.26,57.26,57.04,57.16,548760.0,47.3238,47.3238,47.142,47.2412,548760.0
2015-12-11 09:30:00,56.3,56.9,56.29,56.84,237821.0,46.5304,47.0263,46.5221,46.9767,237821.0
2015-12-11 10:00:00,56.84,57.03,56.68,56.86,238857.0,46.9767,47.1337,46.8445,46.9932,238857.0
2015-12-11 10:30:00,56.86,56.91,56.66,56.76,127234.0,46.9932,47.0346,46.8279,46.9106,127234.0
2015-12-11 11:00:00,56.77,56.91,56.67,56.67,131299.0,46.9188,47.0346,46.8362,46.8362,131299.0
2015-12-11 11:30:00,56.67,57.06,56.63,57.0,310382.0,46.8362,47.1585,46.8031,47.1089,310382.0
2015-12-11 12:00:00,57.0,57.11,56.66,56.84,357960.0,47.1089,47.1998,46.8279,46.9767,357960.0
2015-12-11 12:30:00,56.83,56.9,56.63,56.68,102914.0,46.9684,47.0263,46.8031,46.8445,102914.0
2015-12-11 13:00:00,56.66,56.78,56.63,56.72,128743.0,46.8279,46.9271,46.8031,46.8775,128743.0
2015-12-11 13:30:00,56.71,56.9,56.7,56.79,80067.0,46.8693,47.0263,46.861,46.9354,80067.0
2015-12-11 14:00:00,56.8,56.95,56.76,56.85,126135.0,46.9436,47.0676,46.9106,46.985,126135.0
2015-12-11 14:30:00,56.85,56.93,56.78,56.82,113447.0,46.985,47.0511,46.9271,46.9602,113447.0
2015-12-11 15:00:00,56.82,56.96,56.79,56.82,290793.0,46.9602,47.0759,46.9354,46.9602,290793.0
2015-12-11 15:30:00,56.81,56.95,56.71,56.92,827396.0,46.9519,47.0676,46.8693,47.0428,827396.0
2015-12-14 09:30:00,56.88,57.24,56.47,56.78,178721.0,47.0098,47.3073,46.6709,46.9271,178721.0
2015-12-14 10:00:00,56.78,57.27,56.51,56.54,250841.0,46.9271,47.3321,46.704,46.7288,250841.0
2015-12-14 10:30:00,56.55,56.75,56.5,56.54,93988.0,46.737,46.9023,46.6957,46.7288,93988.0
2015-12-14 11:00:00,56.54,56.6,56.44,56.55,172108.0,46.7288,46.7783,46.6461,46.737,172108.0
2015-12-14 11:30:00,56.54,56.56,56.4,56.56,202990.0,46.7288,46.7453,46.6131,46.7453,202990.0
2015-12-14 12:00:00,56.56,56.76,56.48,56.71,125688.0,46.7453,46.9106,46.6792,46.8693,125688.0
2015-12-14 12:30:00,56.73,56.74,56.47,56.7,98392.0,46.8858,46.8941,46.6709,46.861,98392.0
2015-12-14 13:00:00,56.72,56.74,56.47,56.5,83790.0,46.8775,46.8941,46.6709,46.6957,83790.0
2015-12-14 13:30:00,56.5,56.57,56.45,56.5,83292.0,46.6957,46.7536,46.6544,46.6957,83292.0
2015-12-14 14:00:00,56.52,56.62,56.43,56.6,136590.0,46.7122,46.7949,46.6378,46.7783,136590.0
2015-12-14 14:30:00,56.6,56.85,56.56,56.79,177760.0,46.7783,46.985,46.7453,46.9354,177760.0
2015-12-14 15:00:00,56.79,56.79,56.63,56.71,230183.0,46.9354,46.9354,46.8031,46.8693,230183.0
2015-12-14 15:30:00,56.71,56.85,56.6,56.82,444394.0,46.8693,46.985,46.7783,46.9602,444394.0
2015-12-15 09:30:00,55.85,57.85,55.7,57.36,584988.0,46.1585,47.8114,46.0345,47.4065,584988.0
2015-12-15 10:00:00,57.31,57.47,57.18,57.3,137561.0,47.3651,47.4974,47.2577,47.3569,137561.0
2015-12-15 10:30:00,57.29,57.34,56.86,56.87,227233.0,47.3486,47.3899,46.9932,47.0015,227233.0
2015-12-15 11:00:00,56.87,56.87,56.53,56.53,343453.0,47.0015,47.0015,46.7205,46.7205,343453.0
2015-12-15 11:30:00,56.55,56.6,56.23,56.27,294686.0,46.737,46.7783,46.4726,46.5056,294686.0
2015-12-15 12:00:00,56.26,56.5,56.21,56.49,213563.0,46.4973,46.6957,46.456,46.6874,213563.0
2015-12-15 12:30:00,56.49,56.73,56.35,56.7,645397.0,46.6874,46.8858,46.5717,46.861,645397.0
2015-12-15 13:00:00,56.7,56.82,56.55,56.63,178678.0,46.861,46.9602,46.737,46.8031,178678.0
2015-12-15 13:30:00,56.63,56.71,56.59,56.68,113622.0,46.8031,46.8693,46.7701,46.8445,113622.0
2015-12-15 14:00:00,56.68,56.72,56.61,56.66,109411.0,46.8445,46.8775,46.7866,46.8279,109411.0
2015-12-15 14:30:00,56.66,56.69,56.58,56.64,138720.0,46.8279,46.8527,46.7618,46.8114,138720.0
2015-12-15 15:00:00,56.64,56.67,56.6,56.6,237150.0,46.8114,46.8362,46.7783,46.7783,237150.0
2015-12-15 15:30:00,56.6,56.62,56.53,56.55,529116.0,46.7783,46.7949,46.7205,46.737,529116.0
2015-12-16 09:30:00,56.89,57.19,56.58,56.61,170871.0,47.018,47.266,46.7618,46.7866,170871.0
2015-12-16 10:00:00,56.64,56.75,56.42,56.47,124773.0,46.8114,46.9023,46.6296,46.6709,124773.0
2015-12-16 10:30:00,56.46,56.59,56.39,56.45,87502.0,46.6626,46.7701,46.6048,46.6544,87502.0
2015-12-16 11:00:00,56.43,56.51,56.31,56.36,73092.0,46.6378,46.704,46.5387,46.58,73092.0
2015-12-16 11:30:00,56.37,56.92,56.37,56.9,87518.0,46.5883,47.0428,46.5883,47.0263,87518.0
2015-12-16 12:00:00,56.89,57.07,56.87,57.04,60551.0,47.018,47.1668,47.0015,47.142,60551.0
2015-12-16 12:30:00,57.05,57.19,56.93,56.93,41948.0,47.1503,47.266,47.0511,47.0511,41948.0
2015-12-16 13:00:00,56.94,57.09,56.9,57.03,46076.0,47.0593,47.1833,47.0263,47.1337,46076.0
2015-12-16 13:30:00,57.03,57.32,56.94,57.29,78359.0,47.1337,47.3734,47.0593,47.3486,78359.0
2015-12-16 14:00:00,57.29,57.46,56.71,57.21,80139.0,47.3486,47.4891,46.8693,47.2825,80139.0
2015-12-16 14:30:00,57.18,57.6,57.02,57.57,74815.0,47.2577,47.6048,47.1255,47.58,74815.0
2015-12-16 15:00:00,57.56,57.64,57.41,57.59,132952.0,47.5718,47.6379,47.4478,47.5966,132952.0
2015-12-16 15:30:00,57.59,57.74,57.49,57.52,342544.0,47.5966,47.7205,47.5139,47.5387,342544.0
2015-12-17 09:30:00,57.44,57.87,57.32,57.59,178119.0,47.4726,47.828,47.3734,47.5966,178119.0
2015-12-17 10:00:00,57.61,57.63,57.07,57.13,194395.0,47.6131,47.6296,47.1668,47.2164,194395.0
2015-12-17 10:30:00,57.14,57.28,56.78,56.87,126781.0,47.2246,47.3403,46.9271,47.0015,126781.0
2015-12-17 11:00:00,56.87,57.06,56.66,56.8,105102.0,47.0015,47.1585,46.8279,46.9436,105102.0
2015-12-17 11:30:00,56.78,57.02,56.66,56.87,84656.0,46.9271,47.1255,46.8279,47.0015,84656.0
2015-12-17 12:00:00,56.9,57.01,56.76,56.85,63425.0,47.0263,47.1172,46.9106,46.985,63425.0
2015-12-17 12:30:00,56.84,56.88,56.51,56.68,61019.0,46.9767,47.0098,46.704,46.8445,61019.0
2015-12-17 13:00:00,56.7,56.84,56.6,56.81,39835.0,46.861,46.9767,46.7783,46.9519,39835.0
2015-12-17 13:30:00,56.81,57.02,56.78,56.84,66891.0,46.9519,47.1255,46.9271,46.9767,66891.0
2015-12-17 14:00:00,56.85,56.85,56.62,56.64,93982.0,46.985,46.985,46.7949,46.8114,93982.0
2015-12-17 14:30:00,56.63,56.63,56.32,56.38,118993.0,46.8031,46.8031,46.5469,46.5965,118993.0
2015-12-17 15:00:00,56.39,56.53,56.34,56.49,242237.0,46.6048,46.7205,46.5635,46.6874,242237.0
2015-12-17 15:30:00,56.49,56.61,56.11,56.12,387549.0,46.6874,46.7866,46.3734,46.3816,387549.0
2015-12-18 09:30:00,55.75,56.37,55.31,55.65,565327.0,46.0758,46.5883,45.7122,45.9932,565327.0
2015-12-18 10:00:00,55.66,55.92,55.48,55.88,299021.0,46.0015,46.2163,45.8527,46.1833,299021.0
2015-12-18 10:30:00,55.86,56.07,55.75,56.06,136694.0,46.1668,46.3403,46.0758,46.3321,136694.0
2015-12-18 11:00:00,56.07,56.22,56.0,56.05,94154.0,46.3403,46.4643,46.2825,46.3238,94154.0
2015-12-18 11:30:00,56.04,56.1,55.83,55.95,111563.0,46.3155,46.3651,46.142,46.2411,111563.0
2015-12-18 12:00:00,55.94,55.97,55.62,55.64,111158.0,46.2329,46.2577,45.9684,45.9849,111158.0
2015-12-18 12:30:00,55.64,55.69,55.3,55.35,161943.0,45.9849,46.0263,45.7039,45.7453,161943.0
2015-12-18 13:00:00,55.34,55.53,55.26,55.38,90280.0,45.737,45.894,45.6709,45.7701,90280.0
2015-12-18 13:30:00,55.39,55.58,55.34,55.35,163564.0,45.7783,45.9353,45.737,45.7453,163564.0
2015-12-18 14:00:00,55.36,55.61,55.35,55.58,178032.0,45.7535,45.9601,45.7453,45.9353,178032.0
2015-12-18 14:30:00,55.58,55.76,55.57,55.63,241723.0,45.9353,46.0841,45.9271,45.9767,241723.0
2015-12-18 15:00:00,55.63,55.74,55.37,55.39,150108.0,45.9767,46.0676,45.7618,45.7783,150108.0
2015-12-18 15:30:00,55.4,55.64,55.12,55.17,628758.0,45.7866,45.9849,45.5552,45.5965,628758.0
2015-12-21 09:30:00,55.83,55.83,55.37,55.74,156634.0,46.142,46.142,45.7618,46.0676,156634.0
2015-12-21 10:00:00,55.75,55.82,55.61,55.7,88671.0,46.0758,46.1337,45.9601,46.0345,88671.0
2015-12-21 10:30:00,55.7,55.86,55.59,55.7,129486.0,46.0345,46.1668,45.9436,46.0345,129486.0
2015-12-21 11:00:00,55.69,55.78,55.63,55.7,65333.0,46.0263,46.1006,45.9767,46.0345,65333.0
2015-12-21 11:30:00,55.67,55.69,55.36,55.46,59120.0,46.0097,46.0263,45.7535,45.8362,59120.0
2015-12-21 12:00:00,55.45,55.48,55.36,55.43,53544.0,45.8279,45.8527,45.7535,45.8114,53544.0
2015-12-21 12:30:00,55.42,55.59,55.41,55.5,74086.0,45.8031,45.9436,45.7948,45.8692,74086.0
2015-12-21 13:00:00,55.5,55.7,55.5,55.67,42760.0,45.8692,46.0345,45.8692,46.0097,42760.0
2015-12-21 13:30:00,55.65,55.75,55.65,55.69,44263.0,45.9932,46.0758,45.9932,46.0263,44263.0
2015-12-21 14:00:00,55.67,55.75,55.53,55.53,47756.0,46.0097,46.0758,45.894,45.894,47756.0
2015-12-21 14:30:00,55.52,55.52,55.35,55.38,67988.0,45.8858,45.8858,45.7453,45.7701,67988.0
2015-12-21 15:00:00,55.39,55.45,55.36,55.44,84362.0,45.7783,45.8279,45.7535,45.8196,84362.0
2015-12-21 15:30:00,55.44,55.86,55.42,55.82,178274.0,45.8196,46.1668,45.8031,46.1337,178274.0
2015-12-22 09:30:00,56.55,56.98,56.13,56.16,156777.0,46.737,47.0924,46.3899,46.4147,156777.0
2015-12-22 10:00:00,56.17,56.3,55.99,56.23,55871.0,46.423,46.5304,46.2742,46.4726,55871.0
2015-12-22 10:30:00,56.24,56.28,55.92,55.96,71580.0,46.4808,46.5139,46.2163,46.2494,71580.0
2015-12-22 11:00:00,55.96,56.11,55.87,55.91,34209.0,46.2494,46.3734,46.175,46.2081,34209.0
2015-12-22 11:30:00,55.94,56.13,55.92,56.0,31649.0,46.2329,46.3899,46.2163,46.2825,31649.0
2015-12-22 12:00:00,56.01,56.03,55.85,55.95,29321.0,46.2907,46.3073,46.1585,46.2411,29321.0
2015-12-22 12:30:00,55.94,56.09,55.93,56.09,23226.0,46.2329,46.3568,46.2246,46.3568,23226.0
2015-12-22 13:00:00,56.11,56.12,55.96,56.03,33134.0,46.3734,46.3816,46.2494,46.3073,33134.0
2015-12-22 13:30:00,56.02,56.14,55.94,56.12,40930.0,46.299,46.3982,46.2329,46.3816,40930.0
2015-12-22 14:00:00,56.1,56.12,55.99,56.0,56589.0,46.3651,46.3816,46.2742,46.2825,56589.0
2015-12-22 14:30:00,56.0,56.02,55.89,55.95,48567.0,46.2825,46.299,46.1916,46.2411,48567.0
2015-12-22 15:00:00,55.95,56.08,55.93,56.02,81646.0,46.2411,46.3486,46.2246,46.299,81646.0
2015-12-22 15:30:00,56.04,56.07,55.87,56.02,166014.0,46.3155,46.3403,46.175,46.299,166014.0
2015-12-23 09:30:00,56.36,56.84,56.35,56.52,107432.0,46.58,46.9767,46.5717,46.7122,107432.0
2015-12-23 10:00:00,56.52,56.54,56.29,56.33,54259.0,46.7122,46.7288,46.5221,46.5552,54259.0
2015-12-23 10:30:00,56.38,56.66,56.34,56.66,41433.0,46.5965,46.8279,46.5635,46.8279,41433.0
2015-12-23 11:00:00,56.67,56.67,56.38,56.38,49202.0,46.8362,46.8362,46.5965,46.5965,49202.0
2015-12-23 11:30:00,56.4,56.44,56.23,56.28,42569.0,46.6131,46.6461,46.4726,46.5139,42569.0
2015-12-23 12:00:00,56.27,56.37,56.27,56.33,25552.0,46.5056,46.5883,46.5056,46.5552,25552.0
2015-12-23 12:30:00,56.32,56.48,56.28,56.46,37953.0,46.5469,46.6792,46.5139,46.6626,37953.0
2015-12-23 13:00:00,56.46,56.46,56.32,56.36,29609.0,46.6626,46.6626,46.5469,46.58,29609.0
2015-12-23 13:30:00,56.35,56.39,56.28,56.35,23220.0,46.5717,46.6048,46.5139,46.5717,23220.0
2015-12-23 14:00:00,56.36,56.44,56.32,56.43,39144.0,46.58,46.6461,46.5469,46.6378,39144.0
2015-12-23 14:30:00,56.43,56.5,56.4,56.44,57770.0,46.6378,46.6957,46.6131,46.6461,57770.0
2015-12-23 15:00:00,56.45,56.46,56.39,56.42,50623.0,46.6544,46.6626,46.6048,46.6296,50623.0
2015-12-23 15:30:00,56.41,56.52,56.36,56.49,124837.0,46.6213,46.7122,46.58,46.6874,124837.0
2015-12-24 09:30:00,56.48,56.98,56.48,56.96,73374.0,46.6792,47.0924,46.6792,47.0759,73374.0
2015-12-24 10:00:00,56.96,56.97,56.82,56.91,45402.0,47.0759,47.0841,46.9602,47.0346,45402.0
2015-12-24 10:30:00,56.9,56.94,56.75,56.83,39585.0,47.0263,47.0593,46.9023,46.9684,39585.0
2015-12-24 11:00:00,56.85,56.94,56.73,56.74,123162.0,46.985,47.0593,46.8858,46.8941,123162.0
2015-12-24 11:30:00,56.71,57.0,56.69,56.98,34148.0,46.8693,47.1089,46.8527,47.0924,34148.0
2015-12-24 12:00:00,56.97,56.98,56.86,56.93,31535.0,47.0841,47.0924,46.9932,47.0511,31535.0
2015-12-24 12:30:00,56.93,56.98,56.77,56.8,46076.0,47.0511,47.0924,46.9188,46.9436,46076.0
2015-12-28 09:30:00,56.67,56.84,56.24,56.54,109842.0,46.8362,46.9767,46.4808,46.7288,109842.0
2015-12-28 10:00:00,56.52,56.52,56.11,56.26,46266.0,46.7122,46.7122,46.3734,46.4973,46266.0
2015-12-28 10:30:00,56.25,56.25,55.87,55.95,38214.0,46.4891,46.4891,46.175,46.2411,38214.0
2015-12-28 11:00:00,55.94,56.11,55.92,56.09,43185.0,46.2329,46.3734,46.2163,46.3568,43185.0
2015-12-28 11:30:00,56.11,56.2,56.0,56.12,38815.0,46.3734,46.4478,46.2825,46.3816,38815.0
2015-12-28 12:00:00,56.11,56.19,56.1,56.18,23236.0,46.3734,46.4395,46.3651,46.4312,23236.0
2015-12-28 12:30:00,56.18,56.2,56.07,56.12,21044.0,46.4312,46.4478,46.3403,46.3816,21044.0
2015-12-28 13:00:00,56.11,56.2,56.1,56.17,65528.0,46.3734,46.4478,46.3651,46.423,65528.0
2015-12-28 13:30:00,56.18,56.2,56.07,56.18,63692.0,46.4312,46.4478,46.3403,46.4312,63692.0
2015-12-28 14:00:00,56.18,56.33,56.16,56.33,106115.0,46.4312,46.5552,46.4147,46.5552,106115.0
2015-12-28 14:30:00,56.32,56.32,56.19,56.21,100057.0,46.5469,46.5469,46.4395,46.456,100057.0
2015-12-28 15:00:00,56.21,56.41,56.15,56.35,165327.0,46.456,46.6213,46.4064,46.5717,165327.0
2015-12-28 15:30:00,56.33,56.48,56.26,56.44,151378.0,46.5552,46.6792,46.4973,46.6461,151378.0
2015-12-29 09:30:00,56.8,57.38,56.69,57.32,92839.0,46.9436,47.423,46.8527,47.3734,92839.0
2015-12-29 10:00:00,57.35,57.47,57.29,57.43,95540.0,47.3982,47.4974,47.3486,47.4643,95540.0
2015-12-29 10:30:00,57.43,57.61,57.41,57.57,59286.0,47.4643,47.6131,47.4478,47.58,59286.0
2015-12-29 11:00:00,57.56,57.75,57.54,57.64,34577.0,47.5718,47.7288,47.5552,47.6379,34577.0
2015-12-29 11:30:00,57.65,57.66,57.45,57.5,45606.0,47.6461,47.6544,47.4808,47.5222,45606.0
2015-12-29 12:00:00,57.49,57.51,57.38,57.41,25938.0,47.5139,47.5304,47.423,47.4478,25938.0
2015-12-29 12:30:00,57.4,57.48,57.37,57.47,32771.0,47.4395,47.5056,47.4147,47.4974,32771.0
2015-12-29 13:00:00,57.49,57.61,57.46,57.6,46620.0,47.5139,47.6131,47.4891,47.6048,46620.0
2015-12-29 13:30:00,57.61,57.65,57.5,57.62,39670.0,47.6131,47.6461,47.5222,47.6213,39670.0
2015-12-29 14:00:00,57.62,57.66,57.52,57.65,59112.0,47.6213,47.6544,47.5387,47.6461,59112.0
2015-12-29 14:30:00,57.66,57.71,57.6,57.7,64601.0,47.6544,47.6957,47.6048,47.6875,64601.0
2015-12-29 15:00:00,57.69,57.72,57.55,57.56,66784.0,47.6792,47.704,47.5635,47.5718,66784.0
2015-12-29 15:30:00,57.56,57.56,57.22,57.3,342725.0,47.5718,47.5718,47.2908,47.3569,342725.0
2015-12-30 09:30:00,57.17,57.48,56.81,56.89,64251.0,47.2494,47.5056,46.9519,47.018,64251.0
2015-12-30 10:00:00,56.9,57.01,56.69,56.71,151579.0,47.0263,47.1172,46.8527,46.8693,151579.0
2015-12-30 10:30:00,56.7,56.9,56.68,56.8,61352.0,46.861,47.0263,46.8445,46.9436,61352.0
2015-12-30 11:00:00,56.81,56.85,56.64,56.69,162841.0,46.9519,46.985,46.8114,46.8527,162841.0
2015-12-30 11:30:00,56.71,56.74,56.6,56.6,52821.0,46.8693,46.8941,46.7783,46.7783,52821.0
2015-12-30 12:00:00,56.61,56.69,56.52,56.66,31519.0,46.7866,46.8527,46.7122,46.8279,31519.0
2015-12-30 12:30:00,56.64,56.67,56.51,56.65,68038.0,46.8114,46.8362,46.704,46.8197,68038.0
2015-12-30 13:00:00,56.67,56.69,56.57,56.58,28179.0,46.8362,46.8527,46.7536,46.7618,28179.0
2015-12-30 13:30:00,56.58,56.78,56.55,56.69,73595.0,46.7618,46.9271,46.737,46.8527,73595.0
2015-12-30 14:00:00,56.69,56.76,56.69,56.7,55177.0,46.8527,46.9106,46.8527,46.861,55177.0
2015-12-30 14:30:00,56.71,56.74,56.62,56.72,86505.0,46.8693,46.8941,46.7949,46.8775,86505.0
2015-12-30 15:00:00,56.73,56.79,56.69,56.69,48499.0,46.8858,46.9354,46.8527,46.8527,48499.0
2015-12-30 15:30:00,56.69,56.7,56.55,56.55,321117.0,46.8527,46.861,46.737,46.737,321117.0
2015-12-31 09:30:00,56.45,56.55,55.62,55.69,106787.0,46.6544,46.737,45.9684,46.0263,106787.0
2015-12-31 10:00:00,55.7,55.79,55.62,55.7,74269.0,46.0345,46.1089,45.9684,46.0345,74269.0
2015-12-31 10:30:00,55.69,55.79,55.54,55.72,31665.0,46.0263,46.1089,45.9023,46.0511,31665.0
2015-12-31 11:00:00,55.72,55.73,55.55,55.59,42814.0,46.0511,46.0593,45.9106,45.9436,42814.0
2015-12-31 11:30:00,55.57,55.82,55.54,55.82,49514.0,45.9271,46.1337,45.9023,46.1337,49514.0
2015-12-31 12:00:00,55.82,56.11,55.73,56.01,94957.0,46.1337,46.3734,46.0593,46.2907,94957.0
2015-12-31 12:30:00,56.02,56.1,56.0,56.0,94614.0,46.299,46.3651,46.2825,46.2825,94614.0
2015-12-31 13:00:00,56.0,56.02,55.75,55.94,68952.0,46.2825,46.299,46.0758,46.2329,68952.0
2015-12-31 13:30:00,55.93,56.09,55.9,56.04,43229.0,46.2246,46.3568,46.1998,46.3155,43229.0
2015-12-31 14:00:00,56.04,56.07,55.75,55.77,86672.0,46.3155,46.3403,46.0758,46.0924,86672.0
2015-12-31 14:30:00,55.76,55.88,55.66,55.77,55985.0,46.0841,46.1833,46.0015,46.0924,55985.0
2015-12-31 15:00:00,55.77,55.77,55.63,55.66,99931.0,46.0924,46.0924,45.9767,46.0015,99931.0
2015-12-31 15:30:00,55.66,55.74,55.32,55.32,161872.0,46.0015,46.0676,45.7205,45.7205,161872.0
2016-01-04 09:30:00,54.24,54.37,53.63,54.11,234711.0,44.8279,44.9353,44.3237,44.7204,234711.0
2016-01-04 10:00:00,54.08,54.22,53.85,54.1,135516.0,44.6956,44.8113,44.5055,44.7122,135516.0
2016-01-04 10:30:00,54.1,54.1,53.83,53.94,99534.0,44.7122,44.7122,44.489,44.5799,99534.0
2016-01-04 11:00:00,53.93,54.15,53.79,54.08,102126.0,44.5717,44.7535,44.456,44.6956,102126.0
2016-01-04 11:30:00,54.07,54.27,54.06,54.23,190751.0,44.6874,44.8527,44.6791,44.8196,190751.0
2016-01-04 12:00:00,54.22,54.22,54.05,54.14,74822.0,44.8113,44.8113,44.6708,44.7452,74822.0
2016-01-04 12:30:00,54.13,54.27,54.0,54.23,67455.0,44.737,44.8527,44.6295,44.8196,67455.0
2016-01-04 13:00:00,54.24,54.32,54.17,54.23,129593.0,44.8279,44.894,44.77,44.8196,129593.0
2016-01-04 13:30:00,54.23,54.27,54.15,54.15,98108.0,44.8196,44.8527,44.7535,44.7535,98108.0
2016-01-04 14:00:00,54.15,54.29,54.03,54.23,93546.0,44.7535,44.8692,44.6543,44.8196,93546.0
2016-01-04 14:30:00,54.24,54.27,54.01,54.13,104673.0,44.8279,44.8527,44.6378,44.737,104673.0
2016-01-04 15:00:00,54.14,54.14,53.91,54.06,155244.0,44.7452,44.7452,44.5551,44.6791,155244.0
2016-01-04 15:30:00,54.06,54.47,53.95,54.44,539789.0,44.6791,45.018,44.5882,44.9932,539789.0
2016-01-05 09:30:00,54.73,54.84,54.35,54.41,171732.0,45.2328,45.3238,44.9188,44.9684,171732.0
2016-01-05 10:00:00,54.39,54.46,54.24,54.34,118477.0,44.9518,45.0097,44.8279,44.9105,118477.0
2016-01-05 10:30:00,54.33,54.76,54.31,54.67,416680.0,44.9023,45.2576,44.8857,45.1833,416680.0
2016-01-05 11:00:00,54.65,54.7,54.49,54.58,76017.0,45.1667,45.208,45.0345,45.1089,76017.0
2016-01-05 11:30:00,54.58,54.72,54.55,54.6,160100.0,45.1089,45.2246,45.0841,45.1254,160100.0
2016-01-05 12:00:00,54.61,54.61,53.98,54.13,287196.0,45.1337,45.1337,44.613,44.737,287196.0
2016-01-05 12:30:00,54.13,54.37,54.06,54.27,132307.0,44.737,44.9353,44.6791,44.8527,132307.0
2016-01-05 13:00:00,54.27,54.31,53.97,54.12,61417.0,44.8527,44.8857,44.6047,44.7287,61417.0
2016-01-05 13:30:00,54.11,54.42,54.1,54.32,74422.0,44.7204,44.9766,44.7122,44.894,74422.0
2016-01-05 14:00:00,54.34,54.53,54.13,54.44,158933.0,44.9105,45.0675,44.737,44.9932,158933.0
2016-01-05 14:30:00,54.44,54.45,53.97,54.0,146185.0,44.9932,45.0014,44.6047,44.6295,146185.0
2016-01-05 15:00:00,54.0,54.08,53.86,54.04,125213.0,44.6295,44.6956,44.5138,44.6626,125213.0
2016-01-05 15:30:00,54.04,54.21,53.98,54.03,308925.0,44.6626,44.8031,44.613,44.6543,308925.0
2016-01-06 09:30:00,53.07,53.54,52.36,53.11,331987.0,43.8609,44.2493,43.2741,43.894,331987.0
2016-01-06 10:00:00,53.1,53.23,52.95,53.1,199323.0,43.8857,43.9931,43.7617,43.8857,199323.0
2016-01-06 10:30:00,53.07,53.07,52.75,52.88,90874.0,43.8609,43.8609,43.5964,43.7039,90874.0
2016-01-06 11:00:00,52.85,53.04,52.74,53.01,146975.0,43.6791,43.8361,43.5882,43.8113,146975.0
2016-01-06 11:30:00,53.01,53.13,52.84,52.86,153676.0,43.8113,43.9105,43.6708,43.6873,153676.0
2016-01-06 12:00:00,52.89,52.89,52.53,52.53,115690.0,43.7121,43.7121,43.4146,43.4146,115690.0
2016-01-06 12:30:00,52.55,52.63,52.27,52.34,284676.0,43.4311,43.4973,43.1997,43.2576,284676.0
2016-01-06 13:00:00,52.34,52.34,51.95,52.03,167794.0,43.2576,43.2576,42.9352,43.0014,167794.0
2016-01-06 13:30:00,52.03,52.22,51.97,52.07,180935.0,43.0014,43.1584,42.9518,43.0344,180935.0
2016-01-06 14:00:00,52.06,52.33,51.99,52.23,159043.0,43.0262,43.2493,42.9683,43.1667,159043.0
2016-01-06 14:30:00,52.23,52.28,51.47,51.53,297797.0,43.1667,43.208,42.5385,42.5881,297797.0
2016-01-06 15:00:00,51.53,51.88,51.43,51.67,403865.0,42.5881,42.8774,42.5055,42.7038,403865.0
2016-01-06 15:30:00,51.68,51.78,51.6,51.73,640957.0,42.7121,42.7947,42.646,42.7534,640957.0
2016-01-07 09:30:00,50.45,50.75,50.03,50.65,584256.0,41.6955,41.9435,41.3484,41.8608,584256.0
2016-01-07 10:00:00,50.65,50.66,50.24,50.52,438485.0,41.8608,41.8691,41.522,41.7534,438485.0
2016-01-07 10:30:00,50.52,51.16,50.51,51.14,462867.0,41.7534,42.2823,41.7451,42.2658,462867.0
2016-01-07 11:00:00,51.14,51.21,50.96,51.06,272386.0,42.2658,42.3237,42.117,42.1997,272386.0
2016-01-07 11:30:00,51.07,51.24,50.99,51.23,285040.0,42.208,42.3485,42.1418,42.3402,285040.0
2016-01-07 12:00:00,51.23,51.46,51.15,51.18,206572.0,42.3402,42.5303,42.2741,42.2989,206572.0
2016-01-07 12:30:00,51.19,51.29,50.74,50.81,282630.0,42.3071,42.3898,41.9352,41.9931,282630.0
2016-01-07 13:00:00,50.82,50.89,50.44,50.6,268364.0,42.0013,42.0592,41.6873,41.8195,268364.0
2016-01-07 13:30:00,50.6,50.72,50.35,50.52,234914.0,41.8195,41.9187,41.6129,41.7534,234914.0
2016-01-07 14:00:00,50.5,50.6,50.36,50.39,295325.0,41.7369,41.8195,41.6212,41.646,295325.0
2016-01-07 14:30:00,50.38,50.78,50.29,50.5,183968.0,41.6377,41.9683,41.5633,41.7369,183968.0
2016-01-07 15:00:00,50.49,50.62,50.29,50.34,320605.0,41.7286,41.836,41.5633,41.6046,320605.0
2016-01-07 15:30:00,50.34,50.85,50.31,50.42,526382.0,41.6046,42.0261,41.5798,41.6707,526382.0
2016-01-08 09:30:00,50.74,51.55,50.48,51.39,355762.0,41.9352,42.6047,41.7203,42.4724,355762.0
2016-01-08 10:00:00,51.38,51.42,50.84,51.03,188813.0,42.4642,42.4972,42.0179,42.1749,188813.0
2016-01-08 10:30:00,51.03,51.13,50.73,50.94,279638.0,42.1749,42.2575,41.927,42.1005,279638.0
2016-01-08 11:00:00,50.94,51.04,50.54,50.63,185842.0,42.1005,42.1832,41.7699,41.8443,185842.0
2016-01-08 11:30:00,50.66,51.15,50.52,51.13,176557.0,41.8691,42.2741,41.7534,42.2575,176557.0
2016-01-08 12:00:00,51.13,51.47,51.12,51.44,106812.0,42.2575,42.5385,42.2493,42.5137,106812.0
2016-01-08 12:30:00,51.43,51.44,51.1,51.22,102626.0,42.5055,42.5137,42.2327,42.3319,102626.0
2016-01-08 13:00:00,51.23,51.3,51.09,51.09,118826.0,42.3402,42.398,42.2245,42.2245,118826.0
2016-01-08 13:30:00,51.09,51.21,50.95,51.0,123536.0,42.2245,42.3237,42.1088,42.1501,123536.0
2016-01-08 14:00:00,51.0,51.12,50.74,50.8,168959.0,42.1501,42.2493,41.9352,41.9848,168959.0
2016-01-08 14:30:00,50.79,50.93,50.57,50.62,187126.0,41.9765,42.0922,41.7947,41.836,187126.0
2016-01-08 15:00:00,50.62,50.89,50.53,50.54,265851.0,41.836,42.0592,41.7617,41.7699,265851.0
2016-01-08 15:30:00,50.54,50.55,49.98,49.98,866420.0,41.7699,41.7782,41.3071,41.3071,866420.0
2016-01-11 09:30:00,51.04,51.65,50.91,51.41,432730.0,42.1832,42.6873,42.0757,42.489,432730.0
2016-01-11 10:00:00,51.38,51.76,51.31,51.53,258724.0,42.4642,42.7782,42.4063,42.5881,258724.0
2016-01-11 10:30:00,51.52,51.74,51.19,51.28,205772.0,42.5799,42.7617,42.3071,42.3815,205772.0
2016-01-11 11:00:00,51.24,51.32,50.76,50.8,205208.0,42.3485,42.4146,41.9517,41.9848,205208.0
2016-01-11 11:30:00,50.79,50.98,50.63,50.92,141984.0,41.9765,42.1336,41.8443,42.084,141984.0
2016-01-11 12:00:00,50.91,50.92,50.51,50.54,137901.0,42.0757,42.084,41.7451,41.7699,137901.0
2016-01-11 12:30:00,50.55,50.83,50.45,50.74,111954.0,41.7782,42.0096,41.6955,41.9352,111954.0
2016-01-11 13:00:00,50.74,50.89,50.62,50.71,85717.0,41.9352,42.0592,41.836,41.9104,85717.0
2016-01-11 13:30:00,50.71,50.85,50.42,50.58,157088.0,41.9104,42.0261,41.6707,41.803,157088.0
2016-01-11 14:00:00,50.58,51.03,50.56,51.0,169472.0,41.803,42.1749,41.7865,42.1501,169472.0
2016-01-11 14:30:00,51.02,51.05,50.8,50.84,132943.0,42.1666,42.1914,41.9848,42.0179,132943.0
2016-01-11 15:00:00,50.84,51.2,50.56,51.15,230964.0,42.0179,42.3154,41.7865,42.2741,230964.0
2016-01-11 15:30:00,51.17,51.33,51.11,51.17,524996.0,42.2906,42.4228,42.241,42.2906,524996.0
2016-01-12 09:30:00,51.5,52.22,51.5,51.9,330913.0,42.5633,43.1584,42.5633,42.8939,330913.0
2016-01-12 10:00:00,51.91,51.99,51.64,51.9,225527.0,42.9022,42.9683,42.679,42.8939,225527.0
2016-01-12 10:30:00,51.9,52.05,51.71,51.86,199191.0,42.8939,43.0179,42.7369,42.8609,199191.0
2016-01-12 11:00:00,51.86,51.86,51.5,51.57,82865.0,42.8609,42.8609,42.5633,42.6212,82865.0
2016-01-12 11:30:00,51.56,51.68,51.51,51.61,221853.0,42.6129,42.7121,42.5716,42.6542,221853.0
2016-01-12 12:00:00,51.61,51.67,51.33,51.44,96086.0,42.6542,42.7038,42.4228,42.5137,96086.0
2016-01-12 12:30:00,51.4,51.44,51.13,51.24,79742.0,42.4807,42.5137,42.2575,42.3485,79742.0
2016-01-12 13:00:00,51.23,51.42,51.05,51.1,62815.0,42.3402,42.4972,42.1914,42.2327,62815.0
2016-01-12 13:30:00,51.08,51.35,51.03,51.19,68159.0,42.2162,42.4394,42.1749,42.3071,68159.0
2016-01-12 14:00:00,51.17,51.42,50.97,51.41,123644.0,42.2906,42.4972,42.1253,42.489,123644.0
2016-01-12 14:30:00,51.39,51.53,51.31,51.52,84474.0,42.4724,42.5881,42.4063,42.5799,84474.0
2016-01-12 15:00:00,51.52,51.69,51.33,51.57,112365.0,42.5799,42.7204,42.4228,42.6212,112365.0
2016-01-12 15:30:00,51.57,51.77,51.44,51.65,305833.0,42.6212,42.7865,42.5137,42.6873,305833.0
2016-01-13 09:30:00,51.72,52.35,51.51,52.22,151504.0,42.7452,43.2658,42.5716,43.1584,151504.0
2016-01-13 10:00:00,52.2,52.2,51.81,51.92,86812.0,43.1419,43.1419,42.8195,42.9105,86812.0
2016-01-13 10:30:00,51.92,51.92,51.58,51.82,235237.0,42.9105,42.9105,42.6295,42.8278,235237.0
2016-01-13 11:00:00,51.84,51.98,51.64,51.9,235318.0,42.8443,42.96,42.679,42.8939,235318.0
2016-01-13 11:30:00,51.88,51.94,51.41,51.49,65178.0,42.8774,42.927,42.489,42.5551,65178.0
2016-01-13 12:00:00,51.47,51.55,51.35,51.53,56325.0,42.5385,42.6047,42.4394,42.5881,56325.0
2016-01-13 12:30:00,51.52,51.52,51.28,51.33,92046.0,42.5799,42.5799,42.3815,42.4228,92046.0
2016-01-13 13:00:00,51.32,51.53,51.28,51.47,98843.0,42.4146,42.5881,42.3815,42.5385,98843.0
2016-01-13 13:30:00,51.47,51.51,50.79,50.83,85662.0,42.5385,42.5716,41.9765,42.0096,85662.0
2016-01-13 14:00:00,50.8,50.93,50.61,50.74,107891.0,41.9848,42.0922,41.8278,41.9352,107891.0
2016-01-13 14:30:00,50.74,50.74,50.22,50.49,116460.0,41.9352,41.9352,41.5055,41.7286,116460.0
2016-01-13 15:00:00,50.49,50.73,50.37,50.55,155721.0,41.7286,41.927,41.6294,41.7782,155721.0
2016-01-13 15:30:00,50.54,50.59,50.03,50.12,409531.0,41.7699,41.8112,41.3484,41.4228,409531.0
2016-01-14 09:30:00,50.58,50.98,49.96,50.01,161813.0,41.803,42.1336,41.2906,41.3319,161813.0
2016-01-14 10:00:00,50.02,50.73,49.91,50.6,251503.0,41.3402,41.927,41.2492,41.8195,251503.0
2016-01-14 10:30:00,50.63,50.99,50.58,50.7,201558.0,41.8443,42.1418,41.803,41.9022,201558.0
2016-01-14 11:00:00,50.7,50.74,50.32,50.44,149038.0,41.9022,41.9352,41.5881,41.6873,149038.0
2016-01-14 11:30:00,50.42,50.7,50.24,50.63,196203.0,41.6707,41.9022,41.522,41.8443,196203.0
2016-01-14 12:00:00,50.64,50.77,50.5,50.69,107138.0,41.8526,41.96,41.7369,41.8939,107138.0
2016-01-14 12:30:00,50.7,50.89,50.63,50.67,92568.0,41.9022,42.0592,41.8443,41.8774,92568.0
2016-01-14 13:00:00,50.68,50.98,50.64,50.95,63970.0,41.8856,42.1336,41.8526,42.1088,63970.0
2016-01-14 13:30:00,50.96,51.06,50.69,50.92,158890.0,42.117,42.1997,41.8939,42.084,158890.0
2016-01-14 14:00:00,50.91,50.95,50.72,50.8,248423.0,42.0757,42.1088,41.9187,41.9848,248423.0
2016-01-14 14:30:00,50.81,50.96,50.78,50.9,272901.0,41.9931,42.117,41.9683,42.0675,272901.0
2016-01-14 15:00:00,50.91,50.96,50.8,50.8,170064.0,42.0757,42.117,41.9848,41.9848,170064.0
2016-01-14 15:30:00,50.8,50.8,50.44,50.5,524019.0,41.9848,41.9848,41.6873,41.7369,524019.0
2016-01-15 09:30:00,48.4,48.86,47.24,48.14,1246431.0,40.0013,40.3814,39.0426,39.7864,1246431.0
2016-01-15 10:00:00,48.11,49.63,47.9,49.35,882289.0,39.7616,41.0178,39.588,40.7864,882289.0
2016-01-15 10:30:00,49.32,49.6,48.6,48.62,564449.0,40.7616,40.993,40.1666,40.1831,564449.0
2016-01-15 11:00:00,48.62,49.12,48.6,49.04,454675.0,40.1831,40.5963,40.1666,40.5302,454675.0
2016-01-15 11:30:00,49.03,49.11,48.79,48.86,283814.0,40.5219,40.5881,40.3236,40.3814,283814.0
2016-01-15 12:00:00,48.84,48.94,48.51,48.7,253802.0,40.3649,40.4476,40.0922,40.2492,253802.0
2016-01-15 12:30:00,48.68,48.89,48.47,48.77,355192.0,40.2327,40.4062,40.0591,40.3071,355192.0
2016-01-15 13:00:00,48.75,49.12,48.67,48.88,292913.0,40.2905,40.5963,40.2244,40.398,292913.0
2016-01-15 13:30:00,48.87,49.15,48.73,49.14,279064.0,40.3897,40.6211,40.274,40.6129,279064.0
2016-01-15 14:00:00,49.15,49.68,49.13,49.54,356666.0,40.6211,41.0592,40.6046,40.9435,356666.0
2016-01-15 14:30:00,49.54,49.93,49.31,49.93,390593.0,40.9435,41.2658,40.7534,41.2658,390593.0
2016-01-15 15:00:00,49.93,49.95,49.41,49.79,469176.0,41.2658,41.2823,40.836,41.1501,469176.0
2016-01-15 15:30:00,49.79,49.9,49.51,49.82,1242135.0,41.1501,41.241,40.9187,41.1749,1242135.0
2016-01-19 09:30:00,50.33,50.98,50.23,50.4,272775.0,41.5964,42.1336,41.5137,41.6542,272775.0
2016-01-19 10:00:00,50.4,50.67,50.28,50.57,222179.0,41.6542,41.8774,41.555,41.7947,222179.0
2016-01-19 10:30:00,50.55,50.61,50.16,50.24,193211.0,41.7782,41.8278,41.4559,41.522,193211.0
2016-01-19 11:00:00,50.23,50.3,49.61,50.0,194297.0,41.5137,41.5716,41.0013,41.3236,194297.0
2016-01-19 11:30:00,49.99,50.05,49.67,49.67,149401.0,41.3154,41.365,41.0509,41.0509,149401.0
2016-01-19 12:00:00,49.68,49.88,49.59,49.88,175104.0,41.0592,41.2245,40.9848,41.2245,175104.0
2016-01-19 12:30:00,49.87,49.93,49.48,49.59,108765.0,41.2162,41.2658,40.8939,40.9848,108765.0
2016-01-19 13:00:00,49.58,49.74,49.41,49.41,130451.0,40.9765,41.1087,40.836,40.836,130451.0
2016-01-19 13:30:00,49.43,49.54,49.28,49.39,108228.0,40.8525,40.9435,40.7286,40.8195,108228.0
2016-01-19 14:00:00,49.38,49.39,48.82,48.98,242310.0,40.8112,40.8195,40.3484,40.4806,242310.0
2016-01-19 14:30:00,48.98,48.99,48.49,48.8,343070.0,40.4806,40.4889,40.0757,40.3319,343070.0
2016-01-19 15:00:00,48.79,49.32,48.72,49.3,295552.0,40.3236,40.7616,40.2657,40.7451,295552.0
2016-01-19 15:30:00,49.29,49.61,49.21,49.39,502027.0,40.7368,41.0013,40.6707,40.8195,502027.0
2016-01-20 09:30:00,49.35,49.74,49.06,49.34,407747.0,40.7864,41.1087,40.5467,40.7782,407747.0
2016-01-20 10:00:00,49.34,49.5,49.0,49.44,284007.0,40.7782,40.9104,40.4972,40.8608,284007.0
2016-01-20 10:30:00,49.44,49.44,49.01,49.24,206039.0,40.8608,40.8608,40.5054,40.6955,206039.0
2016-01-20 11:00:00,49.24,49.99,49.24,49.98,273875.0,40.6955,41.3154,40.6955,41.3071,273875.0
2016-01-20 11:30:00,49.98,50.45,49.52,49.68,529378.0,41.3071,41.6955,40.9269,41.0592,529378.0
2016-01-20 12:00:00,49.67,49.74,49.54,49.55,342500.0,41.0509,41.1087,40.9435,40.9517,342500.0
2016-01-20 12:30:00,49.54,49.84,49.46,49.82,460464.0,40.9435,41.1914,40.8773,41.1749,460464.0
2016-01-20 13:00:00,49.83,49.89,49.45,49.52,203428.0,41.1831,41.2327,40.8691,40.9269,203428.0
2016-01-20 13:30:00,49.52,50.11,49.51,49.98,148879.0,40.9269,41.4145,40.9187,41.3071,148879.0
2016-01-20 14:00:00,49.98,50.35,49.8,50.09,199264.0,41.3071,41.6129,41.1583,41.398,199264.0
2016-01-20 14:30:00,50.1,50.63,50.04,50.37,216658.0,41.4063,41.8443,41.3567,41.6294,216658.0
2016-01-20 15:00:00,50.37,51.13,50.2,51.08,224064.0,41.6294,42.2575,41.4889,42.2162,224064.0
2016-01-20 15:30:00,51.08,51.11,50.31,50.57,792632.0,42.2162,42.241,41.5798,41.7947,792632.0
2016-01-21 09:30:00,51.51,51.56,50.2,50.45,325421.0,42.5716,42.6129,41.4889,41.6955,325421.0
2016-01-21 10:00:00,50.46,51.27,50.46,51.24,277836.0,41.7038,42.3732,41.7038,42.3485,277836.0
2016-01-21 10:30:00,51.27,51.68,51.02,51.35,321619.0,42.3732,42.7121,42.1666,42.4394,321619.0
2016-01-21 11:00:00,51.35,51.59,50.97,50.99,208205.0,42.4394,42.6377,42.1253,42.1418,208205.0
2016-01-21 11:30:00,51.03,51.28,50.89,51.24,89478.0,42.1749,42.3815,42.0592,42.3485,89478.0
2016-01-21 12:00:00,51.25,51.63,51.15,51.27,140802.0,42.3567,42.6708,42.2741,42.3732,140802.0
2016-01-21 12:30:00,51.27,51.29,51.06,51.1,104801.0,42.3732,42.3898,42.1997,42.2327,104801.0
2016-01-21 13:00:00,51.12,51.2,50.94,50.95,213070.0,42.2493,42.3154,42.1005,42.1088,213070.0
2016-01-21 13:30:00,50.92,50.99,50.45,50.47,242361.0,42.084,42.1418,41.6955,41.7121,242361.0
2016-01-21 14:00:00,50.48,50.51,50.11,50.28,202610.0,41.7203,41.7451,41.4145,41.555,202610.0
2016-01-21 14:30:00,50.27,50.82,50.27,50.7,380156.0,41.5468,42.0013,41.5468,41.9022,380156.0
2016-01-21 15:00:00,50.7,50.7,50.38,50.65,237363.0,41.9022,41.9022,41.6377,41.8608,237363.0
2016-01-21 15:30:00,50.66,50.9,50.52,50.53,443629.0,41.8691,42.0675,41.7534,41.7617,443629.0
2016-01-22 09:30:00,51.5,51.76,51.32,51.41,113304.0,42.5633,42.7782,42.4146,42.489,113304.0
2016-01-22 10:00:00,51.42,51.5,51.16,51.22,115284.0,42.4972,42.5633,42.2823,42.3319,115284.0
2016-01-22 10:30:00,51.22,51.34,51.16,51.2,113865.0,42.3319,42.4311,42.2823,42.3154,113865.0
2016-01-22 11:00:00,51.21,51.29,51.05,51.24,71276.0,42.3237,42.3898,42.1914,42.3485,71276.0
2016-01-22 11:30:00,51.27,51.28,50.85,50.85,94934.0,42.3732,42.3815,42.0261,42.0261,94934.0
2016-01-22 12:00:00,50.84,50.99,50.81,50.93,60583.0,42.0179,42.1418,41.9931,42.0922,60583.0
2016-01-22 12:30:00,50.93,51.14,50.86,51.1,47816.0,42.0922,42.2658,42.0344,42.2327,47816.0
2016-01-22 13:00:00,51.09,51.22,50.87,51.14,69192.0,42.2245,42.3319,42.0427,42.2658,69192.0
2016-01-22 13:30:00,51.15,51.38,51.15,51.36,91153.0,42.2741,42.4642,42.2741,42.4476,91153.0
2016-01-22 14:00:00,51.35,51.57,51.34,51.39,105963.0,42.4394,42.6212,42.4311,42.4724,105963.0
2016-01-22 14:30:00,51.4,51.5,51.26,51.34,103468.0,42.4807,42.5633,42.365,42.4311,103468.0
2016-01-22 15:00:00,51.34,51.38,51.18,51.35,84865.0,42.4311,42.4642,42.2989,42.4394,84865.0
2016-01-22 15:30:00,51.34,51.42,51.23,51.37,267835.0,42.4311,42.4972,42.3402,42.4559,267835.0
2016-01-25 09:30:00,51.27,51.32,50.77,50.94,119012.0,42.3732,42.4146,41.96,42.1005,119012.0
2016-01-25 10:00:00,50.92,51.23,50.9,51.14,124817.0,42.084,42.3402,42.0675,42.2658,124817.0
2016-01-25 10:30:00,51.13,51.21,50.88,51.0,97080.0,42.2575,42.3237,42.0509,42.1501,97080.0
2016-01-25 11:00:00,50.99,51.17,50.84,51.16,103141.0,42.1418,42.2906,42.0179,42.2823,103141.0
2016-01-25 11:30:00,51.16,51.39,51.06,51.26,249499.0,42.2823,42.4724,42.1997,42.365,249499.0
2016-01-25 12:00:00,51.28,51.43,51.15,51.16,148099.0,42.3815,42.5055,42.2741,42.2823,148099.0
2016-01-25 12:30:00,51.18,51.37,51.1,51.37,70267.0,42.2989,42.4559,42.2327,42.4559,70267.0
2016-01-25 13:00:00,51.37,51.52,51.36,51.41,67466.0,42.4559,42.5799,42.4476,42.489,67466.0
2016-01-25 13:30:00,51.4,51.45,51.2,51.2,65765.0,42.4807,42.522,42.3154,42.3154,65765.0
2016-01-25 14:00:00,51.17,51.31,51.15,51.31,133282.0,42.2906,42.4063,42.2741,42.4063,133282.0
2016-01-25 14:30:00,51.3,51.37,51.21,51.31,105408.0,42.398,42.4559,42.3237,42.4063,105408.0
2016-01-25 15:00:00,51.32,51.4,51.08,51.15,253768.0,42.4146,42.4807,42.2162,42.2741,253768.0
2016-01-25 15:30:00,51.15,51.22,50.98,51.06,619173.0,42.2741,42.3319,42.1336,42.1997,619173.0
2016-01-26 09:30:00,51.34,51.59,50.9,51.0,167284.0,42.4311,42.6377,42.0675,42.1501,167284.0
2016-01-26 10:00:00,51.0,51.51,51.0,51.5,66775.0,42.1501,42.5716,42.1501,42.5633,66775.0
2016-01-26 10:30:00,51.47,51.58,51.28,51.49,64179.0,42.5385,42.6295,42.3815,42.5551,64179.0
2016-01-26 11:00:00,51.49,51.72,51.39,51.71,73785.0,42.5551,42.7452,42.4724,42.7369,73785.0
2016-01-26 11:30:00,51.71,51.8,51.43,51.62,99064.0,42.7369,42.8113,42.5055,42.6625,99064.0
2016-01-26 12:00:00,51.62,51.96,51.6,51.83,207336.0,42.6625,42.9435,42.646,42.8361,207336.0
2016-01-26 12:30:00,51.82,51.86,51.5,51.6,79203.0,42.8278,42.8609,42.5633,42.646,79203.0
2016-01-26 13:00:00,51.6,51.67,51.47,51.58,62498.0,42.646,42.7038,42.5385,42.6295,62498.0
2016-01-26 13:30:00,51.55,51.61,51.42,51.46,58591.0,42.6047,42.6542,42.4972,42.5303,58591.0
2016-01-26 14:00:00,51.47,51.51,51.27,51.34,123785.0,42.5385,42.5716,42.3732,42.4311,123785.0
2016-01-26 14:30:00,51.33,51.39,51.17,51.24,104120.0,42.4228,42.4724,42.2906,42.3485,104120.0
2016-01-26 15:00:00,51.24,51.38,51.12,51.18,144109.0,42.3485,42.4642,42.2493,42.2989,144109.0
2016-01-26 15:30:00,51.17,51.3,51.07,51.29,406793.0,42.2906,42.398,42.208,42.3898,406793.0
2016-01-27 09:30:00,51.03,51.48,50.89,51.21,292428.0,42.1749,42.5468,42.0592,42.3237,292428.0
2016-01-27 10:00:00,51.25,51.25,50.82,51.0,95190.0,42.3567,42.3567,42.0013,42.1501,95190.0
2016-01-27 10:30:00,50.98,51.39,50.9,51.22,116785.0,42.1336,42.4724,42.0675,42.3319,116785.0
2016-01-27 11:00:00,51.22,51.59,51.2,51.49,71036.0,42.3319,42.6377,42.3154,42.5551,71036.0
2016-01-27 11:30:00,51.48,51.86,51.48,51.81,44731.0,42.5468,42.8609,42.5468,42.8195,44731.0
2016-01-27 12:00:00,51.82,52.21,51.82,51.91,91245.0,42.8278,43.1501,42.8278,42.9022,91245.0
2016-01-27 12:30:00,51.9,52.01,51.86,51.9,62455.0,42.8939,42.9848,42.8609,42.8939,62455.0
2016-01-27 13:00:00,51.9,52.02,51.74,51.76,97078.0,42.8939,42.9931,42.7617,42.7782,97078.0
2016-01-27 13:30:00,51.77,51.84,51.59,51.73,175519.0,42.7865,42.8443,42.6377,42.7534,175519.0
2016-01-27 14:00:00,51.69,51.93,51.34,51.67,159292.0,42.7204,42.9187,42.4311,42.7038,159292.0
2016-01-27 14:30:00,51.67,51.72,51.37,51.42,141561.0,42.7038,42.7452,42.4559,42.4972,141561.0
2016-01-27 15:00:00,51.44,51.46,51.03,51.16,266341.0,42.5137,42.5303,42.1749,42.2823,266341.0
2016-01-27 15:30:00,51.16,51.38,51.12,51.29,585108.0,42.2823,42.4642,42.2493,42.3898,585108.0
2016-01-28 09:30:00,51.67,51.97,51.46,51.63,416252.0,42.7038,42.9518,42.5303,42.6708,416252.0
2016-01-28 10:00:00,51.65,51.68,51.34,51.35,284523.0,42.6873,42.7121,42.4311,42.4394,284523.0
2016-01-28 10:30:00,51.36,51.64,51.26,51.57,312030.0,42.4476,42.679,42.365,42.6212,312030.0
2016-01-28 11:00:00,51.58,51.89,51.52,51.53,109845.0,42.6295,42.8857,42.5799,42.5881,109845.0
2016-01-28 11:30:00,51.49,51.54,51.16,51.18,141151.0,42.5551,42.5964,42.2823,42.2989,141151.0
2016-01-28 12:00:00,51.16,51.56,51.13,51.52,67004.0,42.2823,42.6129,42.2575,42.5799,67004.0
2016-01-28 12:30:00,51.52,51.64,51.4,51.49,68973.0,42.5799,42.679,42.4807,42.5551,68973.0
2016-01-28 13:00:00,51.49,51.61,51.35,51.56,176929.0,42.5551,42.6542,42.4394,42.6129,176929.0
2016-01-28 13:30:00,51.57,51.63,51.47,51.5,73611.0,42.6212,42.6708,42.5385,42.5633,73611.0
2016-01-28 14:00:00,51.5,51.83,51.5,51.83,81433.0,42.5633,42.8361,42.5633,42.8361,81433.0
2016-01-28 14:30:00,51.82,51.86,51.58,51.61,69436.0,42.8278,42.8609,42.6295,42.6542,69436.0
2016-01-28 15:00:00,51.6,51.84,51.57,51.82,213245.0,42.646,42.8443,42.6212,42.8278,213245.0
2016-01-28 15:30:00,51.8,51.91,51.75,51.76,298485.0,42.8113,42.9022,42.77,42.7782,298485.0
2016-01-29 09:30:00,52.07,52.62,51.33,52.46,316113.0,43.0344,43.489,42.4228,43.3568,316113.0
2016-01-29 10:00:00,52.46,52.83,52.42,52.74,224206.0,43.3568,43.6625,43.3237,43.5882,224206.0
2016-01-29 10:30:00,52.72,53.05,52.56,52.86,224882.0,43.5716,43.8444,43.4394,43.6873,224882.0
2016-01-29 11:00:00,52.89,52.94,52.54,52.67,99671.0,43.7121,43.7535,43.4229,43.5303,99671.0
2016-01-29 11:30:00,52.66,52.79,52.51,52.75,79721.0,43.522,43.6295,43.3981,43.5964,79721.0
2016-01-29 12:00:00,52.75,53.04,52.71,53.02,64028.0,43.5964,43.8361,43.5634,43.8196,64028.0
2016-01-29 12:30:00,52.99,53.17,52.93,53.1,86505.0,43.7948,43.9435,43.7452,43.8857,86505.0
2016-01-29 13:00:00,53.09,53.25,53.0,53.24,97574.0,43.8774,44.0097,43.803,44.0014,97574.0
2016-01-29 13:30:00,53.24,53.46,53.15,53.33,146215.0,44.0014,44.1832,43.927,44.0758,146215.0
2016-01-29 14:00:00,53.32,53.39,53.24,53.36,120804.0,44.0675,44.1254,44.0014,44.1006,120804.0
2016-01-29 14:30:00,53.35,53.45,53.28,53.41,189772.0,44.0923,44.175,44.0345,44.1419,189772.0
2016-01-29 15:00:00,53.43,53.62,53.39,53.61,205200.0,44.1584,44.3155,44.1254,44.3072,205200.0
2016-01-29 15:30:00,53.61,53.94,53.53,53.86,608720.0,44.3072,44.5799,44.2411,44.5138,608720.0
2016-02-01 09:30:00,53.38,53.64,52.96,53.3,185821.0,44.1171,44.332,43.77,44.051,185821.0
2016-02-01 10:00:00,53.27,53.65,53.21,53.51,93123.0,44.0262,44.3403,43.9766,44.2245,93123.0
2016-02-01 10:30:00,53.5,53.7,53.43,53.62,216867.0,44.2163,44.3816,44.1584,44.3155,216867.0
2016-02-01 11:00:00,53.6,53.6,53.24,53.28,102569.0,44.2989,44.2989,44.0014,44.0345,102569.0
2016-02-01 11:30:00,53.3,53.43,53.19,53.22,86437.0,44.051,44.1584,43.9601,43.9849,86437.0
2016-02-01 12:00:00,53.22,53.32,53.09,53.12,67512.0,43.9849,44.0675,43.8774,43.9022,67512.0
2016-02-01 12:30:00,53.12,53.23,53.08,53.14,76014.0,43.9022,43.9931,43.8692,43.9188,76014.0
2016-02-01 13:00:00,53.14,53.38,53.12,53.37,145284.0,43.9188,44.1171,43.9022,44.1088,145284.0
2016-02-01 13:30:00,53.37,53.38,53.12,53.17,116836.0,44.1088,44.1171,43.9022,43.9435,116836.0
2016-02-01 14:00:00,53.17,53.25,52.97,53.25,134973.0,43.9435,44.0097,43.7783,44.0097,134973.0
2016-02-01 14:30:00,53.25,53.31,53.13,53.27,152361.0,44.0097,44.0593,43.9105,44.0262,152361.0
2016-02-01 15:00:00,53.25,53.44,53.16,53.42,141741.0,44.0097,44.1667,43.9353,44.1502,141741.0
2016-02-01 15:30:00,53.42,53.45,53.13,53.16,255624.0,44.1502,44.175,43.9105,43.9353,255624.0
2016-02-02 09:30:00,52.04,52.66,51.67,51.85,200672.0,43.0096,43.522,42.7038,42.8526,200672.0
2016-02-02 10:00:00,51.81,52.24,51.8,52.16,301189.0,42.8195,43.1749,42.8113,43.1088,301189.0
2016-02-02 10:30:00,52.16,52.39,52.1,52.24,134518.0,43.1088,43.2989,43.0592,43.1749,134518.0
2016-02-02 11:00:00,52.26,52.3,52.01,52.06,110953.0,43.1915,43.2245,42.9848,43.0262,110953.0
2016-02-02 11:30:00,52.09,52.16,51.83,51.83,117825.0,43.051,43.1088,42.8361,42.8361,117825.0
2016-02-02 12:00:00,51.83,51.9,51.58,51.69,83663.0,42.8361,42.8939,42.6295,42.7204,83663.0
2016-02-02 12:30:00,51.7,51.86,51.64,51.85,77417.0,42.7286,42.8609,42.679,42.8526,77417.0
2016-02-02 13:00:00,51.84,51.86,51.59,51.84,70525.0,42.8443,42.8609,42.6377,42.8443,70525.0
2016-02-02 13:30:00,51.82,51.87,51.49,51.5,78055.0,42.8278,42.8691,42.5551,42.5633,78055.0
2016-02-02 14:00:00,51.5,51.58,51.34,51.39,159843.0,42.5633,42.6295,42.4311,42.4724,159843.0
2016-02-02 14:30:00,51.39,51.79,51.39,51.64,83293.0,42.4724,42.803,42.4724,42.679,83293.0
2016-02-02 15:00:00,51.64,51.66,51.41,51.48,138199.0,42.679,42.6956,42.489,42.5468,138199.0
2016-02-02 15:30:00,51.48,51.56,51.27,51.34,809902.0,42.5468,42.6129,42.3732,42.4311,809902.0
2016-02-03 09:30:00,51.94,51.97,51.51,51.75,247958.0,42.927,42.9518,42.5716,42.77,247958.0
2016-02-03 10:00:00,51.76,51.77,50.68,50.68,143003.0,42.7782,42.7865,41.8856,41.8856,143003.0
2016-02-03 10:30:00,50.67,50.92,50.46,50.82,157718.0,41.8774,42.084,41.7038,42.0013,157718.0
2016-02-03 11:00:00,50.83,51.0,50.52,50.81,121152.0,42.0096,42.1501,41.7534,41.9931,121152.0
2016-02-03 11:30:00,50.81,51.02,50.62,50.83,94853.0,41.9931,42.1666,41.836,42.0096,94853.0
2016-02-03 12:00:00,50.85,51.05,50.84,50.98,96117.0,42.0261,42.1914,42.0179,42.1336,96117.0
2016-02-03 12:30:00,50.97,50.99,50.74,50.98,59170.0,42.1253,42.1418,41.9352,42.1336,59170.0
2016-02-03 13:00:00,51.0,51.14,50.95,51.07,63237.0,42.1501,42.2658,42.1088,42.208,63237.0
2016-02-03 13:30:00,51.05,51.11,50.8,50.83,77566.0,42.1914,42.241,41.9848,42.0096,77566.0
2016-02-03 14:00:00,50.81,51.45,50.81,51.4,167153.0,41.9931,42.522,41.9931,42.4807,167153.0
2016-02-03 14:30:00,51.34,51.48,51.21,51.43,110170.0,42.4311,42.5468,42.3237,42.5055,110170.0
2016-02-03 15:00:00,51.45,51.55,51.25,51.25,98691.0,42.522,42.6047,42.3567,42.3567,98691.0
2016-02-03 15:30:00,51.26,51.5,51.15,51.37,375508.0,42.365,42.5633,42.2741,42.4559,375508.0
2016-02-04 09:30:00,51.21,51.87,50.89,51.31,121678.0,42.3237,42.8691,42.0592,42.4063,121678.0
2016-02-04 10:00:00,51.27,52.15,50.99,51.69,80492.0,42.3732,43.1005,42.1418,42.7204,80492.0
2016-02-04 10:30:00,51.69,51.97,51.61,51.86,81537.0,42.7204,42.9518,42.6542,42.8609,81537.0
2016-02-04 11:00:00,51.82,51.82,51.39,51.58,63044.0,42.8278,42.8278,42.4724,42.6295,63044.0
2016-02-04 11:30:00,51.56,51.65,51.38,51.42,124833.0,42.6129,42.6873,42.4642,42.4972,124833.0
2016-02-04 12:00:00,51.42,51.72,51.36,51.63,50053.0,42.4972,42.7452,42.4476,42.6708,50053.0
2016-02-04 12:30:00,51.62,51.84,51.55,51.69,63119.0,42.6625,42.8443,42.6047,42.7204,63119.0
2016-02-04 13:00:00,51.69,51.87,51.64,51.7,61256.0,42.7204,42.8691,42.679,42.7286,61256.0
2016-02-04 13:30:00,51.7,51.85,51.53,51.7,49671.0,42.7286,42.8526,42.5881,42.7286,49671.0
2016-02-04 14:00:00,51.71,51.72,51.49,51.51,45272.0,42.7369,42.7452,42.5551,42.5716,45272.0
2016-02-04 14:30:00,51.51,51.69,51.45,51.69,58818.0,42.5716,42.7204,42.522,42.7204,58818.0
2016-02-04 15:00:00,51.68,51.74,51.56,51.64,99005.0,42.7121,42.7617,42.6129,42.679,99005.0
2016-02-04 15:30:00,51.65,51.8,51.59,51.67,450784.0,42.6873,42.8113,42.6377,42.7038,450784.0
2016-02-05 09:30:00,51.4,51.81,50.92,50.96,123289.0,42.4807,42.8195,42.084,42.117,123289.0
2016-02-05 10:00:00,50.96,51.19,50.51,50.57,113790.0,42.117,42.3071,41.7451,41.7947,113790.0
2016-02-05 10:30:00,50.54,50.72,50.15,50.17,149604.0,41.7699,41.9187,41.4476,41.4641,149604.0
2016-02-05 11:00:00,50.17,50.25,49.68,49.73,150777.0,41.4641,41.5302,41.0592,41.1005,150777.0
2016-02-05 11:30:00,49.73,49.92,49.56,49.83,160109.0,41.1005,41.2575,40.96,41.1831,160109.0
2016-02-05 12:00:00,49.84,50.01,49.69,49.83,88677.0,41.1914,41.3319,41.0674,41.1831,88677.0
2016-02-05 12:30:00,49.84,50.07,49.77,49.93,122461.0,41.1914,41.3815,41.1335,41.2658,122461.0
2016-02-05 13:00:00,49.95,50.17,49.84,50.09,113947.0,41.2823,41.4641,41.1914,41.398,113947.0
2016-02-05 13:30:00,50.1,50.13,49.81,49.99,70660.0,41.4063,41.4311,41.1666,41.3154,70660.0
2016-02-05 14:00:00,49.99,50.05,49.77,49.81,83493.0,41.3154,41.365,41.1335,41.1666,83493.0
2016-02-05 14:30:00,49.8,49.96,49.73,49.9,125945.0,41.1583,41.2906,41.1005,41.241,125945.0
2016-02-05 15:00:00,49.9,50.0,49.76,49.93,137296.0,41.241,41.3236,41.1253,41.2658,137296.0
2016-02-05 15:30:00,49.92,49.95,49.59,49.81,459727.0,41.2575,41.2823,40.9848,41.1666,459727.0
2016-02-08 09:30:00,49.25,49.48,49.01,49.25,189254.0,40.7038,40.8939,40.5054,40.7038,189254.0
2016-02-08 10:00:00,49.24,49.68,49.24,49.35,115633.0,40.6955,41.0592,40.6955,40.7864,115633.0
2016-02-08 10:30:00,49.31,49.64,49.01,49.07,139073.0,40.7534,41.0261,40.5054,40.555,139073.0
2016-02-08 11:00:00,49.05,49.12,48.55,48.71,206928.0,40.5385,40.5963,40.1252,40.2575,206928.0
2016-02-08 11:30:00,48.71,48.71,48.29,48.55,110949.0,40.2575,40.2575,39.9104,40.1252,110949.0
2016-02-08 12:00:00,48.55,48.72,48.46,48.63,73987.0,40.1252,40.2657,40.0509,40.1914,73987.0
2016-02-08 12:30:00,48.63,48.8,48.6,48.65,176949.0,40.1914,40.3319,40.1666,40.2079,176949.0
2016-02-08 13:00:00,48.65,48.81,48.57,48.64,111607.0,40.2079,40.3401,40.1418,40.1996,111607.0
2016-02-08 13:30:00,48.64,48.76,48.47,48.53,123990.0,40.1996,40.2988,40.0591,40.1087,123990.0
2016-02-08 14:00:00,48.55,48.68,48.4,48.4,194237.0,40.1252,40.2327,40.0013,40.0013,194237.0
2016-02-08 14:30:00,48.39,48.53,48.29,48.5,181254.0,39.993,40.1087,39.9104,40.0839,181254.0
2016-02-08 15:00:00,48.5,48.96,48.46,48.88,233456.0,40.0839,40.4641,40.0509,40.398,233456.0
2016-02-08 15:30:00,48.88,49.33,48.88,49.16,607595.0,40.398,40.7699,40.398,40.6294,607595.0
2016-02-09 09:30:00,48.84,49.67,48.62,49.47,501880.0,40.3649,41.0509,40.1831,40.8856,501880.0
2016-02-09 10:00:00,49.39,50.13,49.34,49.68,486585.0,40.8195,41.4311,40.7782,41.0592,486585.0
2016-02-09 10:30:00,49.65,49.69,49.25,49.5,157016.0,41.0344,41.0674,40.7038,40.9104,157016.0
2016-02-09 11:00:00,49.48,49.92,49.48,49.9,246677.0,40.8939,41.2575,40.8939,41.241,246677.0
2016-02-09 11:30:00,49.89,49.91,49.56,49.65,190421.0,41.2327,41.2492,40.96,41.0344,190421.0
2016-02-09 12:00:00,49.65,49.67,49.32,49.35,112352.0,41.0344,41.0509,40.7616,40.7864,112352.0
2016-02-09 12:30:00,49.35,49.54,49.23,49.28,67080.0,40.7864,40.9435,40.6872,40.7286,67080.0
2016-02-09 13:00:00,49.28,49.34,48.98,49.13,74669.0,40.7286,40.7782,40.4806,40.6046,74669.0
2016-02-09 13:30:00,49.14,49.35,49.05,49.26,69266.0,40.6129,40.7864,40.5385,40.712,69266.0
2016-02-09 14:00:00,49.29,49.54,49.19,49.28,77496.0,40.7368,40.9435,40.6542,40.7286,77496.0
2016-02-09 14:30:00,49.29,49.71,49.27,49.56,93533.0,40.7368,41.084,40.7203,40.96,93533.0
2016-02-09 15:00:00,49.58,49.85,49.39,49.5,150947.0,40.9765,41.1997,40.8195,40.9104,150947.0
2016-02-09 15:30:00,49.5,49.63,49.26,49.31,254746.0,40.9104,41.0178,40.712,40.7534,254746.0
2016-02-10 09:30:00,49.71,49.95,49.3,49.67,137422.0,41.084,41.2823,40.7451,41.0509,137422.0
2016-02-10 10:00:00,49.77,49.98,49.64,49.88,152964.0,41.1335,41.3071,41.0261,41.2245,152964.0
2016-02-10 10:30:00,49.89,50.06,49.67,49.74,134210.0,41.2327,41.3732,41.0509,41.1087,134210.0
2016-02-10 11:00:00,49.75,49.92,49.57,49.67,264064.0,41.117,41.2575,40.9682,41.0509,264064.0
2016-02-10 11:30:00,49.64,49.8,49.46,49.56,41878.0,41.0261,41.1583,40.8773,40.96,41878.0
2016-02-10 12:00:00,49.58,49.59,49.39,49.55,45559.0,40.9765,40.9848,40.8195,40.9517,45559.0
2016-02-10 12:30:00,49.58,49.78,49.5,49.76,42418.0,40.9765,41.1418,40.9104,41.1253,42418.0
2016-02-10 13:00:00,49.73,49.78,49.43,49.45,52855.0,41.1005,41.1418,40.8525,40.8691,52855.0
2016-02-10 13:30:00,49.48,49.51,49.31,49.35,50221.0,40.8939,40.9187,40.7534,40.7864,50221.0
2016-02-10 14:00:00,49.37,49.67,49.37,49.62,66989.0,40.803,41.0509,40.803,41.0096,66989.0
2016-02-10 14:30:00,49.62,49.62,49.26,49.34,92806.0,41.0096,41.0096,40.712,40.7782,92806.0
2016-02-10 15:00:00,49.35,49.53,49.12,49.13,124309.0,40.7864,40.9352,40.5963,40.6046,124309.0
2016-02-10 15:30:00,49.17,49.25,48.92,48.96,347448.0,40.6377,40.7038,40.431,40.4641,347448.0
2016-02-11 09:30:00,48.38,48.86,48.17,48.73,151804.0,39.9847,40.3814,39.8112,40.274,151804.0
2016-02-11 10:00:00,48.7,48.99,48.64,48.74,68031.0,40.2492,40.4889,40.1996,40.2823,68031.0
2016-02-11 10:30:00,48.76,48.92,48.57,48.77,115921.0,40.2988,40.431,40.1418,40.3071,115921.0
2016-02-11 11:00:00,48.78,48.9,48.63,48.74,121368.0,40.3153,40.4145,40.1914,40.2823,121368.0
2016-02-11 11:30:00,48.75,48.76,48.5,48.6,47644.0,40.2905,40.2988,40.0839,40.1666,47644.0
2016-02-11 12:00:00,48.61,48.83,48.41,48.6,140396.0,40.1748,40.3567,40.0095,40.1666,140396.0
2016-02-11 12:30:00,48.56,48.93,48.42,48.91,109604.0,40.1335,40.4393,40.0178,40.4228,109604.0
2016-02-11 13:00:00,48.93,49.08,48.83,48.89,88430.0,40.4393,40.5633,40.3567,40.4062,88430.0
2016-02-11 13:30:00,48.87,48.96,48.63,48.69,101745.0,40.3897,40.4641,40.1914,40.2409,101745.0
2016-02-11 14:00:00,48.7,48.89,48.63,48.66,77974.0,40.2492,40.4062,40.1914,40.2162,77974.0
2016-02-11 14:30:00,48.65,49.34,48.48,49.16,108398.0,40.2079,40.7782,40.0674,40.6294,108398.0
2016-02-11 15:00:00,49.15,49.19,48.83,49.13,232881.0,40.6211,40.6542,40.3567,40.6046,232881.0
2016-02-11 15:30:00,49.11,49.25,48.8,48.89,559886.0,40.5881,40.7038,40.3319,40.4062,559886.0
2016-02-12 09:30:00,49.63,49.78,48.69,48.72,125717.0,41.0178,41.1418,40.2409,40.2657,125717.0
2016-02-12 10:00:00,48.72,49.03,48.68,49.0,131276.0,40.2657,40.5219,40.2327,40.4972,131276.0
2016-02-12 10:30:00,49.0,49.02,48.77,48.97,126261.0,40.4972,40.5137,40.3071,40.4724,126261.0
2016-02-12 11:00:00,48.97,49.51,48.92,49.49,311997.0,40.4724,40.9187,40.431,40.9021,311997.0
2016-02-12 11:30:00,49.5,49.63,49.4,49.51,172905.0,40.9104,41.0178,40.8277,40.9187,172905.0
2016-02-12 12:00:00,49.51,49.62,49.45,49.58,244993.0,40.9187,41.0096,40.8691,40.9765,244993.0
2016-02-12 12:30:00,49.58,49.59,49.47,49.53,115312.0,40.9765,40.9848,40.8856,40.9352,115312.0
2016-02-12 13:00:00,49.49,49.49,49.21,49.27,118181.0,40.9021,40.9021,40.6707,40.7203,118181.0
2016-02-12 13:30:00,49.27,49.31,49.12,49.14,137336.0,40.7203,40.7534,40.5963,40.6129,137336.0
2016-02-12 14:00:00,49.15,49.5,49.1,49.47,208817.0,40.6211,40.9104,40.5798,40.8856,208817.0
2016-02-12 14:30:00,49.47,49.6,49.24,49.4,911143.0,40.8856,40.993,40.6955,40.8277,911143.0
2016-02-12 15:00:00,49.4,49.8,49.38,49.62,248774.0,40.8277,41.1583,40.8112,41.0096,248774.0
2016-02-12 15:30:00,49.62,49.75,49.54,49.64,348015.0,41.0096,41.117,40.9435,41.0261,348015.0
2016-02-16 09:30:00,49.79,50.66,49.79,50.33,370682.0,41.1501,41.8691,41.1501,41.5964,370682.0
2016-02-16 10:00:00,50.35,50.53,50.01,50.28,181567.0,41.6129,41.7617,41.3319,41.555,181567.0
2016-02-16 10:30:00,50.27,50.85,50.18,50.76,224309.0,41.5468,42.0261,41.4724,41.9517,224309.0
2016-02-16 11:00:00,50.73,51.1,50.61,51.1,189801.0,41.927,42.2327,41.8278,42.2327,189801.0
2016-02-16 11:30:00,51.1,51.48,51.03,51.47,241158.0,42.2327,42.5468,42.1749,42.5385,241158.0
2016-02-16 12:00:00,51.46,52.06,51.33,52.01,353613.0,42.5303,43.0262,42.4228,42.9848,353613.0
2016-02-16 12:30:00,52.02,52.23,51.88,52.18,308546.0,42.9931,43.1667,42.8774,43.1253,308546.0
2016-02-16 13:00:00,52.19,52.25,51.97,52.11,204519.0,43.1336,43.1832,42.9518,43.0675,204519.0
2016-02-16 13:30:00,52.09,52.2,51.79,52.11,162581.0,43.051,43.1419,42.803,43.0675,162581.0
2016-02-16 14:00:00,52.11,52.35,52.0,52.15,179261.0,43.0675,43.2658,42.9766,43.1005,179261.0
2016-02-16 14:30:00,52.13,52.23,51.8,51.96,197724.0,43.084,43.1667,42.8113,42.9435,197724.0
2016-02-16 15:00:00,51.93,52.07,51.77,51.95,323612.0,42.9187,43.0344,42.7865,42.9352,323612.0
2016-02-16 15:30:00,51.95,52.16,51.81,52.07,696389.0,42.9352,43.1088,42.8195,43.0344,696389.0
2016-02-17 09:30:00,51.12,53.98,51.12,52.98,838551.0,42.2493,44.613,42.2493,43.7865,838551.0
2016-02-17 10:00:00,52.98,53.41,52.32,53.14,634854.0,43.7865,44.1419,43.241,43.9188,634854.0
2016-02-17 10:30:00,53.14,53.26,52.85,53.04,210492.0,43.9188,44.0179,43.6791,43.8361,210492.0
2016-02-17 11:00:00,53.02,53.08,52.3,52.35,142412.0,43.8196,43.8692,43.2245,43.2658,142412.0
2016-02-17 11:30:00,52.37,52.63,52.09,52.48,264108.0,43.2824,43.4973,43.051,43.3733,264108.0
2016-02-17 12:00:00,52.49,52.76,52.33,52.47,117311.0,43.3815,43.6047,43.2493,43.365,117311.0
2016-02-17 12:30:00,52.47,52.9,52.47,52.63,125468.0,43.365,43.7204,43.365,43.4973,125468.0
2016-02-17 13:00:00,52.63,52.91,52.63,52.69,90005.0,43.4973,43.7287,43.4973,43.5468,90005.0
2016-02-17 13:30:00,52.7,52.84,52.52,52.55,102171.0,43.5551,43.6708,43.4063,43.4311,102171.0
2016-02-17 14:00:00,52.55,52.95,52.53,52.83,158305.0,43.4311,43.7617,43.4146,43.6625,158305.0
2016-02-17 14:30:00,52.81,52.92,52.6,52.72,131409.0,43.646,43.7369,43.4725,43.5716,131409.0
2016-02-17 15:00:00,52.74,52.89,52.62,52.63,199803.0,43.5882,43.7121,43.489,43.4973,199803.0
2016-02-17 15:30:00,52.64,52.78,52.6,52.73,357475.0,43.5055,43.6212,43.4725,43.5799,357475.0
2016-02-18 09:30:00,53.01,53.63,52.29,52.72,163652.0,43.8113,44.3237,43.2163,43.5716,163652.0
2016-02-18 10:00:00,52.72,52.86,52.37,52.54,136500.0,43.5716,43.6873,43.2824,43.4229,136500.0
2016-02-18 10:30:00,52.54,52.54,52.05,52.23,106904.0,43.4229,43.4229,43.0179,43.1667,106904.0
2016-02-18 11:00:00,52.21,52.29,51.93,52.1,134361.0,43.1501,43.2163,42.9187,43.0592,134361.0
2016-02-18 11:30:00,52.15,52.31,52.11,52.28,69888.0,43.1005,43.2328,43.0675,43.208,69888.0
2016-02-18 12:00:00,52.27,52.38,52.21,52.37,51475.0,43.1997,43.2906,43.1501,43.2824,51475.0
2016-02-18 12:30:00,52.38,52.43,52.26,52.35,41890.0,43.2906,43.332,43.1915,43.2658,41890.0
2016-02-18 13:00:00,52.35,52.44,52.23,52.4,143185.0,43.2658,43.3402,43.1667,43.3072,143185.0
2016-02-18 13:30:00,52.4,52.48,52.36,52.47,57690.0,43.3072,43.3733,43.2741,43.365,57690.0
2016-02-18 14:00:00,52.48,52.51,52.18,52.5,124422.0,43.3733,43.3981,43.1253,43.3898,124422.0
2016-02-18 14:30:00,52.48,52.55,52.41,52.43,70720.0,43.3733,43.4311,43.3154,43.332,70720.0
2016-02-18 15:00:00,52.41,52.5,52.23,52.28,133656.0,43.3154,43.3898,43.1667,43.208,133656.0
2016-02-18 15:30:00,52.27,52.3,52.0,52.04,428808.0,43.1997,43.2245,42.9766,43.0096,428808.0
2016-02-19 09:30:00,51.88,52.41,51.8,51.85,251959.0,42.8774,43.3154,42.8113,42.8526,251959.0
2016-02-19 10:00:00,51.86,52.29,51.67,52.08,108884.0,42.8609,43.2163,42.7038,43.0427,108884.0
2016-02-19 10:30:00,52.06,52.25,51.96,52.01,79043.0,43.0262,43.1832,42.9435,42.9848,79043.0
2016-02-19 11:00:00,51.99,52.2,51.88,52.2,97699.0,42.9683,43.1419,42.8774,43.1419,97699.0
2016-02-19 11:30:00,52.18,52.37,52.12,52.16,89907.0,43.1253,43.2824,43.0757,43.1088,89907.0
2016-02-19 12:00:00,52.16,52.19,52.03,52.12,66171.0,43.1088,43.1336,43.0014,43.0757,66171.0
2016-02-19 12:30:00,52.11,52.2,52.06,52.19,77788.0,43.0675,43.1419,43.0262,43.1336,77788.0
2016-02-19 13:00:00,52.18,52.21,52.04,52.18,52959.0,43.1253,43.1501,43.0096,43.1253,52959.0
2016-02-19 13:30:00,52.18,52.24,52.1,52.13,61481.0,43.1253,43.1749,43.0592,43.084,61481.0
2016-02-19 14:00:00,52.13,52.19,52.01,52.03,181263.0,43.084,43.1336,42.9848,43.0014,181263.0
2016-02-19 14:30:00,52.03,52.13,51.99,52.06,199152.0,43.0014,43.084,42.9683,43.0262,199152.0
2016-02-19 15:00:00,52.06,52.14,51.97,52.01,267623.0,43.0262,43.0923,42.9518,42.9848,267623.0
2016-02-19 15:30:00,52.0,52.19,51.99,52.1,344416.0,42.9766,43.1336,42.9683,43.0592,344416.0
2016-02-22 09:30:00,53.14,53.14,52.65,52.91,96933.0,43.9188,43.9188,43.5138,43.7287,96933.0
2016-02-22 10:00:00,52.91,53.03,52.78,52.78,202585.0,43.7287,43.8278,43.6212,43.6212,202585.0
2016-02-22 10:30:00,52.81,52.84,52.22,52.31,118045.0,43.646,43.6708,43.1584,43.2328,118045.0
2016-02-22 11:00:00,52.31,52.34,52.1,52.23,128563.0,43.2328,43.2576,43.0592,43.1667,128563.0
2016-02-22 11:30:00,52.24,52.31,52.11,52.24,66281.0,43.1749,43.2328,43.0675,43.1749,66281.0
2016-02-22 12:00:00,52.24,52.38,52.2,52.32,77380.0,43.1749,43.2906,43.1419,43.241,77380.0
2016-02-22 12:30:00,52.32,52.47,52.3,52.31,60547.0,43.241,43.365,43.2245,43.2328,60547.0
2016-02-22 13:00:00,52.32,52.41,52.31,52.4,42703.0,43.241,43.3154,43.2328,43.3072,42703.0
2016-02-22 13:30:00,52.38,52.59,52.37,52.57,101900.0,43.2906,43.4642,43.2824,43.4477,101900.0
2016-02-22 14:00:00,52.55,52.57,52.36,52.47,64882.0,43.4311,43.4477,43.2741,43.365,64882.0
2016-02-22 14:30:00,52.46,52.52,52.42,52.49,65192.0,43.3568,43.4063,43.3237,43.3815,65192.0
2016-02-22 15:00:00,52.49,52.55,52.33,52.5,64781.0,43.3815,43.4311,43.2493,43.3898,64781.0
2016-02-22 15:30:00,52.5,52.61,52.46,52.6,265076.0,43.3898,43.4807,43.3568,43.4725,265076.0
2016-02-23 09:30:00,52.46,52.73,51.89,52.54,140750.0,43.3568,43.5799,42.8857,43.4229,140750.0
2016-02-23 10:00:00,52.53,52.56,52.08,52.12,42221.0,43.4146,43.4394,43.0427,43.0757,42221.0
2016-02-23 10:30:00,52.1,52.23,51.79,51.81,56217.0,43.0592,43.1667,42.803,42.8195,56217.0
2016-02-23 11:00:00,51.82,51.92,51.72,51.82,51589.0,42.8278,42.9105,42.7452,42.8278,51589.0
2016-02-23 11:30:00,51.85,52.0,51.79,51.79,95254.0,42.8526,42.9766,42.803,42.803,95254.0
2016-02-23 12:00:00,51.78,51.83,51.62,51.7,46458.0,42.7947,42.8361,42.6625,42.7286,46458.0
2016-02-23 12:30:00,51.72,51.77,51.63,51.68,55220.0,42.7452,42.7865,42.6708,42.7121,55220.0
2016-02-23 13:00:00,51.68,51.83,51.66,51.78,45364.0,42.7121,42.8361,42.6956,42.7947,45364.0
2016-02-23 13:30:00,51.77,51.8,51.55,51.57,139230.0,42.7865,42.8113,42.6047,42.6212,139230.0
2016-02-23 14:00:00,51.57,51.7,51.49,51.5,137075.0,42.6212,42.7286,42.5551,42.5633,137075.0
2016-02-23 14:30:00,51.49,51.64,51.47,51.48,134514.0,42.5551,42.679,42.5385,42.5468,134514.0
2016-02-23 15:00:00,51.49,51.53,51.41,51.45,108093.0,42.5551,42.5881,42.489,42.522,108093.0
2016-02-23 15:30:00,51.45,51.66,51.39,51.44,356706.0,42.522,42.6956,42.4724,42.5137,356706.0
2016-02-24 09:30:00,50.6,50.93,50.22,50.23,145897.0,42.1585,42.4335,41.8419,41.8502,145897.0
2016-02-24 10:00:00,50.22,50.46,50.1,50.41,103912.0,41.8419,42.0419,41.7419,42.0002,103912.0
2016-02-24 10:30:00,50.41,50.62,50.27,50.43,171104.0,42.0002,42.1752,41.8836,42.0169,171104.0
2016-02-24 11:00:00,50.44,50.49,50.27,50.29,102937.0,42.0252,42.0669,41.8836,41.9002,102937.0
2016-02-24 11:30:00,50.27,50.59,50.27,50.57,112677.0,41.8836,42.1502,41.8836,42.1335,112677.0
2016-02-24 12:00:00,50.57,50.79,50.53,50.78,179328.0,42.1335,42.3168,42.1002,42.3085,179328.0
2016-02-24 12:30:00,50.78,50.93,50.72,50.92,102999.0,42.3085,42.4335,42.2585,42.4251,102999.0
2016-02-24 13:00:00,50.93,51.09,50.91,50.99,149368.0,42.4335,42.5668,42.4168,42.4835,149368.0
2016-02-24 13:30:00,50.98,51.06,50.84,50.97,78945.0,42.4751,42.5418,42.3585,42.4668,78945.0
2016-02-24 14:00:00,50.98,51.18,50.94,51.13,181816.0,42.4751,42.6418,42.4418,42.6001,181816.0
2016-02-24 14:30:00,51.13,51.27,51.12,51.18,112559.0,42.6001,42.7167,42.5918,42.6418,112559.0
2016-02-24 15:00:00,51.18,51.78,51.18,51.71,247603.0,42.6418,43.1417,42.6418,43.0833,247603.0
2016-02-24 15:30:00,51.72,51.85,51.67,51.81,489776.0,43.0917,43.2,43.05,43.1667,489776.0
2016-02-25 09:30:00,52.39,53.06,51.68,51.77,152561.0,43.6499,44.2081,43.0583,43.1333,152561.0
2016-02-25 10:00:00,51.77,51.79,51.43,51.73,70054.0,43.1333,43.15,42.8501,43.1,70054.0
2016-02-25 10:30:00,51.72,51.91,51.62,51.74,90517.0,43.0917,43.25,43.0084,43.1083,90517.0
2016-02-25 11:00:00,51.71,51.83,51.61,51.8,55452.0,43.0833,43.1833,43.0,43.1583,55452.0
2016-02-25 11:30:00,51.8,52.08,51.78,52.04,61295.0,43.1583,43.3916,43.1417,43.3583,61295.0
2016-02-25 12:00:00,52.05,52.08,51.92,52.07,35814.0,43.3666,43.3916,43.2583,43.3833,35814.0
2016-02-25 12:30:00,52.07,52.11,51.96,52.08,45896.0,43.3833,43.4166,43.2916,43.3916,45896.0
2016-02-25 13:00:00,52.08,52.28,52.04,52.27,59151.0,43.3916,43.5583,43.3583,43.5499,59151.0
2016-02-25 13:30:00,52.26,52.52,52.24,52.37,148943.0,43.5416,43.7582,43.5249,43.6332,148943.0
2016-02-25 14:00:00,52.4,52.46,52.19,52.32,244730.0,43.6582,43.7082,43.4833,43.5916,244730.0
2016-02-25 14:30:00,52.33,52.42,52.28,52.41,99467.0,43.5999,43.6749,43.5583,43.6666,99467.0
2016-02-25 15:00:00,52.41,52.68,52.41,52.52,134397.0,43.6666,43.8915,43.6666,43.7582,134397.0
2016-02-25 15:30:00,52.53,53.12,52.52,53.02,660823.0,43.7665,44.2581,43.7582,44.1748,660823.0
2016-02-26 09:30:00,53.3,53.62,53.0,53.01,162324.0,44.4081,44.6747,44.1581,44.1665,162324.0
2016-02-26 10:00:00,53.03,53.11,52.88,52.97,45802.0,44.1831,44.2498,44.0582,44.1331,45802.0
2016-02-26 10:30:00,52.97,53.13,52.94,53.09,52903.0,44.1331,44.2664,44.1081,44.2331,52903.0
2016-02-26 11:00:00,53.1,53.24,52.94,52.99,88256.0,44.2415,44.3581,44.1081,44.1498,88256.0
2016-02-26 11:30:00,52.97,53.28,52.94,53.21,42205.0,44.1331,44.3914,44.1081,44.3331,42205.0
2016-02-26 12:00:00,53.2,53.29,53.08,53.29,51457.0,44.3248,44.3998,44.2248,44.3998,51457.0
2016-02-26 12:30:00,53.27,53.33,53.11,53.2,62796.0,44.3831,44.4331,44.2498,44.3248,62796.0
2016-02-26 13:00:00,53.19,53.24,53.08,53.14,57114.0,44.3164,44.3581,44.2248,44.2748,57114.0
2016-02-26 13:30:00,53.15,53.21,53.08,53.15,75713.0,44.2831,44.3331,44.2248,44.2831,75713.0
2016-02-26 14:00:00,53.16,53.35,53.16,53.34,79799.0,44.2914,44.4497,44.2914,44.4414,79799.0
2016-02-26 14:30:00,53.3,53.34,53.18,53.2,111313.0,44.4081,44.4414,44.3081,44.3248,111313.0
2016-02-26 15:00:00,53.21,53.47,53.18,53.37,98210.0,44.3331,44.5497,44.3081,44.4664,98210.0
2016-02-26 15:30:00,53.39,53.56,53.35,53.44,461368.0,44.4831,44.6247,44.4497,44.5247,461368.0
2016-02-29 09:30:00,53.46,53.95,53.39,53.45,118524.0,44.5414,44.9497,44.4831,44.5331,118524.0
2016-02-29 10:00:00,53.41,53.47,53.28,53.32,44942.0,44.4997,44.5497,44.3914,44.4248,44942.0
2016-02-29 10:30:00,53.3,53.57,53.15,53.5,56918.0,44.4081,44.633,44.2831,44.5747,56918.0
2016-02-29 11:00:00,53.47,53.73,53.4,53.53,49403.0,44.5497,44.7664,44.4914,44.5997,49403.0
2016-02-29 11:30:00,53.53,53.73,53.48,53.61,83693.0,44.5997,44.7664,44.5581,44.6664,83693.0
2016-02-29 12:00:00,53.6,53.6,53.34,53.44,95169.0,44.658,44.658,44.4414,44.5247,95169.0
2016-02-29 12:30:00,53.44,53.57,53.36,53.52,100900.0,44.5247,44.633,44.4581,44.5914,100900.0
2016-02-29 13:00:00,53.53,53.58,53.27,53.29,66776.0,44.5997,44.6414,44.3831,44.3998,66776.0
2016-02-29 13:30:00,53.27,53.42,53.22,53.41,48106.0,44.3831,44.5081,44.3414,44.4997,48106.0
2016-02-29 14:00:00,53.41,53.41,53.27,53.38,105874.0,44.4997,44.4997,44.3831,44.4747,105874.0
2016-02-29 14:30:00,53.38,53.5,53.23,53.25,125465.0,44.4747,44.5747,44.3498,44.3664,125465.0
2016-02-29 15:00:00,53.24,53.27,53.09,53.24,81009.0,44.3581,44.3831,44.2331,44.3581,81009.0
2016-02-29 15:30:00,53.22,53.38,52.99,52.99,341336.0,44.3414,44.4747,44.1498,44.1498,341336.0
2016-03-01 09:30:00,53.95,53.97,53.01,53.59,172922.0,44.9497,44.9663,44.1665,44.6497,172922.0
2016-03-01 10:00:00,53.62,54.21,53.62,54.16,244468.0,44.6747,45.1663,44.6747,45.1246,244468.0
2016-03-01 10:30:00,54.18,54.2,53.81,53.89,179678.0,45.1413,45.1579,44.833,44.8997,179678.0
2016-03-01 11:00:00,53.91,54.07,53.83,54.05,107924.0,44.9163,45.0496,44.8497,45.033,107924.0
2016-03-01 11:30:00,54.03,54.19,53.94,54.09,68000.0,45.0163,45.1496,44.9413,45.0663,68000.0
2016-03-01 12:00:00,54.09,54.33,54.03,54.33,96654.0,45.0663,45.2663,45.0163,45.2663,96654.0
2016-03-01 12:30:00,54.33,54.47,54.3,54.4,74235.0,45.2663,45.3829,45.2413,45.3246,74235.0
2016-03-01 13:00:00,54.4,54.65,54.36,54.56,69471.0,45.3246,45.5329,45.2913,45.4579,69471.0
2016-03-01 13:30:00,54.57,54.59,54.43,54.48,76438.0,45.4662,45.4829,45.3496,45.3912,76438.0
2016-03-01 14:00:00,54.48,54.5,54.33,54.39,94910.0,45.3912,45.4079,45.2663,45.3162,94910.0
2016-03-01 14:30:00,54.38,54.55,54.37,54.48,87320.0,45.3079,45.4496,45.2996,45.3912,87320.0
2016-03-01 15:00:00,54.48,54.57,54.46,54.55,97012.0,45.3912,45.4662,45.3746,45.4496,97012.0
2016-03-01 15:30:00,54.55,54.72,54.45,54.7,366798.0,45.4496,45.5912,45.3662,45.5745,366798.0
2016-03-02 09:30:00,54.72,55.71,54.6,55.48,279183.0,45.5912,46.416,45.4912,46.2244,279183.0
2016-03-02 10:00:00,55.46,55.59,55.17,55.3,228180.0,46.2077,46.3161,45.9661,46.0744,228180.0
2016-03-02 10:30:00,55.3,55.3,55.09,55.28,143571.0,46.0744,46.0744,45.8995,46.0578,143571.0
2016-03-02 11:00:00,55.27,55.46,55.12,55.18,148574.0,46.0494,46.2077,45.9245,45.9745,148574.0
2016-03-02 11:30:00,55.19,55.32,55.14,55.16,153629.0,45.9828,46.0911,45.9411,45.9578,153629.0
2016-03-02 12:00:00,55.15,55.17,54.94,55.09,129705.0,45.9495,45.9661,45.7745,45.8995,129705.0
2016-03-02 12:30:00,55.09,55.23,55.06,55.16,90291.0,45.8995,46.0161,45.8745,45.9578,90291.0
2016-03-02 13:00:00,55.15,55.37,55.07,55.3,112920.0,45.9495,46.1328,45.8828,46.0744,112920.0
2016-03-02 13:30:00,55.29,55.29,55.11,55.14,80113.0,46.0661,46.0661,45.9161,45.9411,80113.0
2016-03-02 14:00:00,55.16,55.23,54.97,55.21,138357.0,45.9578,46.0161,45.7995,45.9994,138357.0
2016-03-02 14:30:00,55.21,55.35,55.19,55.3,107120.0,45.9994,46.1161,45.9828,46.0744,107120.0
2016-03-02 15:00:00,55.3,55.34,55.22,55.34,149571.0,46.0744,46.1078,46.0078,46.1078,149571.0
2016-03-02 15:30:00,55.34,55.44,55.28,55.42,252985.0,46.1078,46.1911,46.0578,46.1744,252985.0
2016-03-03 09:30:00,55.61,55.78,54.97,55.04,163019.0,46.3327,46.4744,45.7995,45.8578,163019.0
2016-03-03 10:00:00,55.06,55.25,54.8,55.07,127021.0,45.8745,46.0328,45.6578,45.8828,127021.0
2016-03-03 10:30:00,55.06,55.15,54.95,55.08,106153.0,45.8745,45.9495,45.7828,45.8911,106153.0
2016-03-03 11:00:00,55.07,55.1,54.68,54.7,94501.0,45.8828,45.9078,45.5579,45.5745,94501.0
2016-03-03 11:30:00,54.67,54.9,54.66,54.89,247166.0,45.5495,45.7412,45.5412,45.7328,247166.0
2016-03-03 12:00:00,54.88,55.23,54.84,55.2,134337.0,45.7245,46.0161,45.6912,45.9911,134337.0
2016-03-03 12:30:00,55.19,55.31,55.16,55.28,58389.0,45.9828,46.0828,45.9578,46.0578,58389.0
2016-03-03 13:00:00,55.28,55.32,55.15,55.15,50421.0,46.0578,46.0911,45.9495,45.9495,50421.0
2016-03-03 13:30:00,55.15,55.32,55.15,55.26,105677.0,45.9495,46.0911,45.9495,46.0411,105677.0
2016-03-03 14:00:00,55.26,55.42,55.21,55.36,52105.0,46.0411,46.1744,45.9994,46.1244,52105.0
2016-03-03 14:30:00,55.36,55.43,55.32,55.35,67617.0,46.1244,46.1827,46.0911,46.1161,67617.0
2016-03-03 15:00:00,55.36,55.4,55.24,55.33,171858.0,46.1244,46.1578,46.0244,46.0994,171858.0
2016-03-03 15:30:00,55.34,55.57,55.33,55.47,342659.0,46.1078,46.2994,46.0994,46.2161,342659.0
2016-03-04 09:30:00,55.67,55.68,55.11,55.11,220330.0,46.3827,46.391,45.9161,45.9161,220330.0
2016-03-04 10:00:00,55.11,55.46,55.11,55.46,121193.0,45.9161,46.2077,45.9161,46.2077,121193.0
2016-03-04 10:30:00,55.47,55.87,55.31,55.74,153065.0,46.2161,46.5493,46.0828,46.441,153065.0
2016-03-04 11:00:00,55.77,55.93,55.68,55.73,128250.0,46.466,46.5993,46.391,46.4327,128250.0
2016-03-04 11:30:00,55.71,55.76,55.49,55.71,119846.0,46.416,46.4577,46.2327,46.416,119846.0
2016-03-04 12:00:00,55.71,55.81,55.69,55.76,62033.0,46.416,46.4994,46.3994,46.4577,62033.0
2016-03-04 12:30:00,55.75,55.97,55.73,55.94,94289.0,46.4494,46.6327,46.4327,46.6077,94289.0
2016-03-04 13:00:00,55.95,56.07,55.9,56.06,167222.0,46.616,46.716,46.5743,46.7076,167222.0
2016-03-04 13:30:00,56.06,56.21,56.02,56.03,98483.0,46.7076,46.8326,46.6743,46.6826,98483.0
2016-03-04 14:00:00,56.04,56.11,55.8,55.8,242907.0,46.691,46.7493,46.491,46.491,242907.0
2016-03-04 14:30:00,55.8,55.82,55.6,55.67,147577.0,46.491,46.5077,46.3244,46.3827,147577.0
2016-03-04 15:00:00,55.66,55.79,55.59,55.77,117444.0,46.3744,46.4827,46.3161,46.466,117444.0
2016-03-04 15:30:00,55.77,55.88,55.74,55.77,289255.0,46.466,46.5577,46.441,46.466,289255.0
2016-03-07 09:30:00,55.16,55.92,55.16,55.68,179641.0,45.9578,46.591,45.9578,46.391,179641.0
2016-03-07 10:00:00,55.68,55.96,55.56,55.86,128074.0,46.391,46.6243,46.2911,46.541,128074.0
2016-03-07 10:30:00,55.87,56.01,55.79,55.89,179860.0,46.5493,46.666,46.4827,46.566,179860.0
2016-03-07 11:00:00,55.9,56.27,55.85,55.98,137794.0,46.5743,46.8826,46.5327,46.641,137794.0
2016-03-07 11:30:00,55.98,56.37,55.98,56.16,100478.0,46.641,46.9659,46.641,46.791,100478.0
2016-03-07 12:00:00,56.16,56.17,56.05,56.13,94078.0,46.791,46.7993,46.6993,46.766,94078.0
2016-03-07 12:30:00,56.13,56.24,56.09,56.2,66100.0,46.766,46.8576,46.7326,46.8243,66100.0
2016-03-07 13:00:00,56.22,56.25,56.0,56.04,77845.0,46.841,46.8659,46.6577,46.691,77845.0
2016-03-07 13:30:00,56.07,56.07,55.81,55.9,142960.0,46.716,46.716,46.4994,46.5743,142960.0
2016-03-07 14:00:00,55.92,55.99,55.84,55.93,90817.0,46.591,46.6493,46.5243,46.5993,90817.0
2016-03-07 14:30:00,55.93,55.96,55.77,55.93,100300.0,46.5993,46.6243,46.466,46.5993,100300.0
2016-03-07 15:00:00,55.93,56.31,55.89,56.25,117389.0,46.5993,46.9159,46.566,46.8659,117389.0
2016-03-07 15:30:00,56.25,56.49,56.25,56.49,356158.0,46.8659,47.0659,46.8659,47.0659,356158.0
2016-03-08 09:30:00,55.98,56.21,55.77,55.84,208587.0,46.641,46.8326,46.466,46.5243,208587.0
2016-03-08 10:00:00,55.84,55.85,55.15,55.15,276850.0,46.5243,46.5327,45.9495,45.9495,276850.0
2016-03-08 10:30:00,55.15,55.34,55.05,55.34,175188.0,45.9495,46.1078,45.8661,46.1078,175188.0
2016-03-08 11:00:00,55.36,55.69,55.34,55.62,122361.0,46.1244,46.3994,46.1078,46.341,122361.0
2016-03-08 11:30:00,55.61,55.7,55.41,55.64,123262.0,46.3327,46.4077,46.1661,46.3577,123262.0
2016-03-08 12:00:00,55.63,55.85,55.57,55.77,93575.0,46.3494,46.5327,46.2994,46.466,93575.0
2016-03-08 12:30:00,55.78,55.83,55.44,55.48,101595.0,46.4744,46.516,46.1911,46.2244,101595.0
2016-03-08 13:00:00,55.48,55.62,55.45,55.59,71894.0,46.2244,46.341,46.1994,46.3161,71894.0
2016-03-08 13:30:00,55.61,55.7,55.6,55.66,70342.0,46.3327,46.4077,46.3244,46.3744,70342.0
2016-03-08 14:00:00,55.66,55.82,55.52,55.54,142731.0,46.3744,46.5077,46.2577,46.2744,142731.0
2016-03-08 14:30:00,55.54,55.59,55.39,55.46,113693.0,46.2744,46.3161,46.1494,46.2077,113693.0
2016-03-08 15:00:00,55.46,55.5,55.38,55.43,196847.0,46.2077,46.2411,46.1411,46.1827,196847.0
2016-03-08 15:30:00,55.43,55.54,55.21,55.35,537965.0,46.1827,46.2744,45.9994,46.1161,537965.0
2016-03-09 09:30:00,55.71,55.91,55.39,55.4,89377.0,46.416,46.5827,46.1494,46.1578,89377.0
2016-03-09 10:00:00,55.39,55.46,55.25,55.3,123054.0,46.1494,46.2077,46.0328,46.0744,123054.0
2016-03-09 10:30:00,55.31,55.65,55.05,55.06,205906.0,46.0828,46.366,45.8661,45.8745,205906.0
2016-03-09 11:00:00,55.06,55.45,55.03,55.43,147071.0,45.8745,46.1994,45.8495,46.1827,147071.0
2016-03-09 11:30:00,55.44,55.48,55.25,55.36,129835.0,46.1911,46.2244,46.0328,46.1244,129835.0
2016-03-09 12:00:00,55.35,55.36,55.2,55.24,83899.0,46.1161,46.1244,45.9911,46.0244,83899.0
2016-03-09 12:30:00,55.24,55.27,55.07,55.08,74849.0,46.0244,46.0494,45.8828,45.8911,74849.0
2016-03-09 13:00:00,55.08,55.19,55.06,55.11,67439.0,45.8911,45.9828,45.8745,45.9161,67439.0
2016-03-09 13:30:00,55.12,55.3,55.11,55.22,87765.0,45.9245,46.0744,45.9161,46.0078,87765.0
2016-03-09 14:00:00,55.21,55.3,55.14,55.18,106786.0,45.9994,46.0744,45.9411,45.9745,106786.0
2016-03-09 14:30:00,55.18,55.18,55.01,55.05,144321.0,45.9745,45.9745,45.8328,45.8661,144321.0
2016-03-09 15:00:00,55.05,55.05,54.84,54.98,215098.0,45.8661,45.8661,45.6912,45.8078,215098.0
2016-03-09 15:30:00,54.97,54.99,54.84,54.91,423553.0,45.7995,45.8162,45.6912,45.7495,423553.0
2016-03-10 09:30:00,55.41,55.74,55.14,55.71,139549.0,46.1661,46.441,45.9411,46.416,139549.0
2016-03-10 10:00:00,55.68,55.81,55.36,55.38,166410.0,46.391,46.4994,46.1244,46.1411,166410.0
2016-03-10 10:30:00,55.36,55.4,55.06,55.16,83658.0,46.1244,46.1578,45.8745,45.9578,83658.0
2016-03-10 11:00:00,55.17,55.25,54.85,54.93,67742.0,45.9661,46.0328,45.6995,45.7662,67742.0
2016-03-10 11:30:00,54.93,55.27,54.76,55.1,108442.0,45.7662,46.0494,45.6245,45.9078,108442.0
2016-03-10 12:00:00,55.08,55.26,54.82,54.92,37947.0,45.8911,46.0411,45.6745,45.7578,37947.0
2016-03-10 12:30:00,54.92,54.92,54.49,54.65,85074.0,45.7578,45.7578,45.3996,45.5329,85074.0
2016-03-10 13:00:00,54.65,54.67,54.42,54.65,104264.0,45.5329,45.5495,45.3412,45.5329,104264.0
2016-03-10 13:30:00,54.65,54.73,54.53,54.56,46497.0,45.5329,45.5995,45.4329,45.4579,46497.0
2016-03-10 14:00:00,54.57,54.8,54.45,54.76,55997.0,45.4662,45.6578,45.3662,45.6245,55997.0
2016-03-10 14:30:00,54.78,55.07,54.72,55.01,60987.0,45.6412,45.8828,45.5912,45.8328,60987.0
2016-03-10 15:00:00,55.01,55.18,54.88,55.17,115402.0,45.8328,45.9745,45.7245,45.9661,115402.0
2016-03-10 15:30:00,55.15,55.17,54.92,55.13,263929.0,45.9495,45.9661,45.7578,45.9328,263929.0
2016-03-11 09:30:00,55.83,56.03,55.0,55.89,126969.0,46.516,46.6826,45.8245,46.566,126969.0
2016-03-11 10:00:00,55.91,55.92,55.52,55.61,114215.0,46.5827,46.591,46.2577,46.3327,114215.0
2016-03-11 10:30:00,55.63,55.8,55.55,55.63,161027.0,46.3494,46.491,46.2827,46.3494,161027.0
2016-03-11 11:00:00,55.6,55.85,55.6,55.74,221812.0,46.3244,46.5327,46.3244,46.441,221812.0
2016-03-11 11:30:00,55.73,55.85,55.73,55.79,70181.0,46.4327,46.5327,46.4327,46.4827,70181.0
2016-03-11 12:00:00,55.78,55.86,55.73,55.85,51233.0,46.4744,46.541,46.4327,46.5327,51233.0
2016-03-11 12:30:00,55.84,55.89,55.78,55.83,98076.0,46.5243,46.566,46.4744,46.516,98076.0
2016-03-11 13:00:00,55.82,55.86,55.63,55.77,109286.0,46.5077,46.541,46.3494,46.466,109286.0
2016-03-11 13:30:00,55.78,55.8,55.69,55.75,43347.0,46.4744,46.491,46.3994,46.4494,43347.0
2016-03-11 14:00:00,55.76,55.82,55.7,55.73,58859.0,46.4577,46.5077,46.4077,46.4327,58859.0
2016-03-11 14:30:00,55.72,55.78,55.64,55.66,47351.0,46.4244,46.4744,46.3577,46.3744,47351.0
2016-03-11 15:00:00,55.66,55.81,55.65,55.77,98860.0,46.3744,46.4994,46.366,46.466,98860.0
2016-03-11 15:30:00,55.77,55.95,55.74,55.94,240054.0,46.466,46.616,46.441,46.6077,240054.0
2016-03-14 09:30:00,55.57,55.77,55.54,55.71,73688.0,46.2994,46.466,46.2744,46.416,73688.0
2016-03-14 10:00:00,55.71,56.0,55.68,55.89,95834.0,46.416,46.6577,46.391,46.566,95834.0
2016-03-14 10:30:00,55.89,56.12,55.89,55.99,98284.0,46.566,46.7576,46.566,46.6493,98284.0
2016-03-14 11:00:00,55.99,56.22,55.93,56.07,170937.0,46.6493,46.841,46.5993,46.716,170937.0
2016-03-14 11:30:00,56.04,56.08,55.89,55.89,64724.0,46.691,46.7243,46.566,46.566,64724.0
2016-03-14 12:00:00,55.84,55.97,55.81,55.9,93262.0,46.5243,46.6327,46.4994,46.5743,93262.0
2016-03-14 12:30:00,55.93,55.96,55.89,55.92,36913.0,46.5993,46.6243,46.566,46.591,36913.0
2016-03-14 13:00:00,55.94,55.95,55.76,55.76,33255.0,46.6077,46.616,46.4577,46.4577,33255.0
2016-03-14 13:30:00,55.76,55.8,55.67,55.69,29077.0,46.4577,46.491,46.3827,46.3994,29077.0
2016-03-14 14:00:00,55.69,55.75,55.61,55.74,56373.0,46.3994,46.4494,46.3327,46.441,56373.0
2016-03-14 14:30:00,55.74,55.82,55.69,55.72,85588.0,46.441,46.5077,46.3994,46.4244,85588.0
2016-03-14 15:00:00,55.73,55.81,55.69,55.75,50929.0,46.4327,46.4994,46.3994,46.4494,50929.0
2016-03-14 15:30:00,55.74,55.79,55.64,55.67,138271.0,46.441,46.4827,46.3577,46.3827,138271.0
2016-03-15 09:30:00,55.34,56.0,55.16,55.54,291497.0,46.1078,46.6577,45.9578,46.2744,291497.0
2016-03-15 10:00:00,55.54,55.77,55.35,55.73,132756.0,46.2744,46.466,46.1161,46.4327,132756.0
2016-03-15 10:30:00,55.77,55.83,55.52,55.56,118173.0,46.466,46.516,46.2577,46.2911,118173.0
2016-03-15 11:00:00,55.57,55.79,55.56,55.63,131407.0,46.2994,46.4827,46.2911,46.3494,131407.0
2016-03-15 11:30:00,55.63,55.74,55.58,55.59,137482.0,46.3494,46.441,46.3077,46.3161,137482.0
2016-03-15 12:00:00,55.59,55.72,55.54,55.7,68189.0,46.3161,46.4244,46.2744,46.4077,68189.0
2016-03-15 12:30:00,55.71,55.77,55.66,55.72,28971.0,46.416,46.466,46.3744,46.4244,28971.0
2016-03-15 13:00:00,55.71,55.91,55.71,55.91,66630.0,46.416,46.5827,46.416,46.5827,66630.0
2016-03-15 13:30:00,55.92,56.01,55.89,55.95,126745.0,46.591,46.666,46.566,46.616,126745.0
2016-03-15 14:00:00,55.95,56.07,55.88,55.98,98915.0,46.616,46.716,46.5577,46.641,98915.0
2016-03-15 14:30:00,55.99,56.04,55.94,55.96,67303.0,46.6493,46.691,46.6077,46.6243,67303.0
2016-03-15 15:00:00,55.96,56.09,55.92,56.0,90833.0,46.6243,46.7326,46.591,46.6577,90833.0
2016-03-15 15:30:00,56.01,56.14,55.96,56.11,224896.0,46.666,46.7743,46.6243,46.7493,224896.0
2016-03-16 09:30:00,55.72,56.29,55.67,56.16,103857.0,46.4244,46.8993,46.3827,46.791,103857.0
2016-03-16 10:00:00,56.18,56.35,56.1,56.1,66339.0,46.8076,46.9493,46.741,46.741,66339.0
2016-03-16 10:30:00,56.13,56.22,55.98,56.0,81984.0,46.766,46.841,46.641,46.6577,81984.0
2016-03-16 11:00:00,56.0,56.31,55.92,56.17,90119.0,46.6577,46.9159,46.591,46.7993,90119.0
2016-03-16 11:30:00,56.17,56.22,56.12,56.16,78623.0,46.7993,46.841,46.7576,46.791,78623.0
2016-03-16 12:00:00,56.16,56.39,56.15,56.3,82032.0,46.791,46.9826,46.7826,46.9076,82032.0
2016-03-16 12:30:00,56.3,56.34,56.1,56.21,112252.0,46.9076,46.9409,46.741,46.8326,112252.0
2016-03-16 13:00:00,56.2,56.24,56.13,56.15,55110.0,46.8243,46.8576,46.766,46.7826,55110.0
2016-03-16 13:30:00,56.16,56.36,56.14,56.32,73784.0,46.791,46.9576,46.7743,46.9243,73784.0
2016-03-16 14:00:00,56.35,56.7,56.35,56.68,122146.0,46.9493,47.2409,46.9493,47.2242,122146.0
2016-03-16 14:30:00,56.67,56.88,56.65,56.69,130370.0,47.2159,47.3908,47.1992,47.2325,130370.0
2016-03-16 15:00:00,56.69,56.88,56.66,56.78,146069.0,47.2325,47.3908,47.2075,47.3075,146069.0
2016-03-16 15:30:00,56.77,56.9,56.75,56.86,241094.0,47.2992,47.4075,47.2825,47.3742,241094.0
2016-03-17 09:30:00,56.5,57.0,56.5,56.93,154552.0,47.0742,47.4908,47.0742,47.4325,154552.0
2016-03-17 10:00:00,56.94,57.1,56.78,57.1,133543.0,47.4408,47.5741,47.3075,47.5741,133543.0
2016-03-17 10:30:00,57.09,57.22,57.02,57.13,121010.0,47.5658,47.6741,47.5075,47.5991,121010.0
2016-03-17 11:00:00,57.14,57.24,57.06,57.18,67082.0,47.6075,47.6908,47.5408,47.6408,67082.0
2016-03-17 11:30:00,57.19,57.24,57.07,57.13,65811.0,47.6491,47.6908,47.5491,47.5991,65811.0
2016-03-17 12:00:00,57.13,57.46,57.08,57.46,90874.0,47.5991,47.8741,47.5575,47.8741,90874.0
2016-03-17 12:30:00,57.46,57.51,57.39,57.47,80006.0,47.8741,47.9157,47.8158,47.8824,80006.0
2016-03-17 13:00:00,57.48,57.57,57.4,57.5,103061.0,47.8907,47.9657,47.8241,47.9074,103061.0
2016-03-17 13:30:00,57.47,57.75,57.47,57.73,209871.0,47.8824,48.1157,47.8824,48.099,209871.0
2016-03-17 14:00:00,57.73,57.73,57.55,57.6,113306.0,48.099,48.099,47.9491,47.9907,113306.0
2016-03-17 14:30:00,57.61,57.75,57.58,57.72,200763.0,47.9991,48.1157,47.9741,48.0907,200763.0
2016-03-17 15:00:00,57.72,57.91,57.7,57.86,249551.0,48.0907,48.249,48.074,48.2074,249551.0
2016-03-17 15:30:00,57.86,57.95,57.81,57.87,461802.0,48.2074,48.2823,48.1657,48.2157,461802.0
2016-03-18 09:30:00,57.82,58.24,57.73,58.11,765721.0,48.174,48.524,48.099,48.4156,765721.0
2016-03-18 10:00:00,58.09,58.44,58.09,58.31,176205.0,48.399,48.6906,48.399,48.5823,176205.0
2016-03-18 10:30:00,58.31,58.51,58.27,58.28,170255.0,48.5823,48.7489,48.549,48.5573,170255.0
2016-03-18 11:00:00,58.28,58.53,58.27,58.37,183199.0,48.5573,48.7656,48.549,48.6323,183199.0
2016-03-18 11:30:00,58.37,58.47,58.32,58.45,130169.0,48.6323,48.7156,48.5906,48.6989,130169.0
2016-03-18 12:00:00,58.45,58.71,58.45,58.71,175321.0,48.6989,48.9156,48.6989,48.9156,175321.0
2016-03-18 12:30:00,58.7,58.77,58.56,58.66,134450.0,48.9072,48.9655,48.7906,48.8739,134450.0
2016-03-18 13:00:00,58.66,58.72,58.42,58.57,139726.0,48.8739,48.9239,48.6739,48.7989,139726.0
2016-03-18 13:30:00,58.57,58.67,58.48,58.67,225219.0,48.7989,48.8822,48.7239,48.8822,225219.0
2016-03-18 14:00:00,58.66,58.68,58.58,58.6,120183.0,48.8739,48.8906,48.8072,48.8239,120183.0
2016-03-18 14:30:00,58.6,58.77,58.57,58.75,250536.0,48.8239,48.9655,48.7989,48.9489,250536.0
2016-03-18 15:00:00,58.75,58.83,58.75,58.8,145214.0,48.9489,49.0155,48.9489,48.9905,145214.0
2016-03-18 15:30:00,58.8,59.06,58.69,59.01,654477.0,48.9905,49.2072,48.8989,49.1655,654477.0
2016-03-21 09:30:00,58.76,58.89,58.44,58.61,268902.0,48.9572,49.0655,48.6906,48.8322,268902.0
2016-03-21 10:00:00,58.61,58.66,58.37,58.47,224070.0,48.8322,48.8739,48.6323,48.7156,224070.0
2016-03-21 10:30:00,58.48,58.48,58.15,58.25,183752.0,48.7239,48.7239,48.449,48.5323,183752.0
2016-03-21 11:00:00,58.23,58.42,58.19,58.39,189979.0,48.5156,48.6739,48.4823,48.6489,189979.0
2016-03-21 11:30:00,58.39,58.44,58.3,58.38,124254.0,48.6489,48.6906,48.574,48.6406,124254.0
2016-03-21 12:00:00,58.37,58.42,58.31,58.38,149795.0,48.6323,48.6739,48.5823,48.6406,149795.0
2016-03-21 12:30:00,58.39,58.55,58.36,58.53,101225.0,48.6489,48.7822,48.6239,48.7656,101225.0
2016-03-21 13:00:00,58.54,58.86,58.54,58.86,113709.0,48.7739,49.0405,48.7739,49.0405,113709.0
2016-03-21 13:30:00,58.85,58.9,58.72,58.74,111438.0,49.0322,49.0739,48.9239,48.9405,111438.0
2016-03-21 14:00:00,58.75,58.75,58.58,58.64,86469.0,48.9489,48.9489,48.8072,48.8572,86469.0
2016-03-21 14:30:00,58.64,58.67,58.54,58.56,91654.0,48.8572,48.8822,48.7739,48.7906,91654.0
2016-03-21 15:00:00,58.55,58.75,58.52,58.67,174669.0,48.7822,48.9489,48.7572,48.8822,174669.0
2016-03-21 15:30:00,58.67,58.86,58.58,58.85,363373.0,48.8822,49.0405,48.8072,49.0322,363373.0
2016-03-22 09:30:00,58.68,58.82,57.98,58.57,183415.0,48.8906,49.0072,48.3073,48.7989,183415.0
2016-03-22 10:00:00,58.56,58.63,58.48,58.56,62408.0,48.7906,48.8489,48.7239,48.7906,62408.0
2016-03-22 10:30:00,58.55,58.68,58.44,58.48,66093.0,48.7822,48.8906,48.6906,48.7239,66093.0
2016-03-22 11:00:00,58.5,58.59,58.48,58.58,54244.0,48.7406,48.8156,48.7239,48.8072,54244.0
2016-03-22 11:30:00,58.57,58.57,58.3,58.41,90500.0,48.7989,48.7989,48.574,48.6656,90500.0
2016-03-22 12:00:00,58.41,58.6,58.36,58.6,63211.0,48.6656,48.8239,48.6239,48.8239,63211.0
2016-03-22 12:30:00,58.59,58.61,58.49,58.57,39504.0,48.8156,48.8322,48.7323,48.7989,39504.0
2016-03-22 13:00:00,58.59,58.61,58.49,58.54,42238.0,48.8156,48.8322,48.7323,48.7739,42238.0
2016-03-22 13:30:00,58.55,58.57,58.51,58.53,41183.0,48.7822,48.7989,48.7489,48.7656,41183.0
2016-03-22 14:00:00,58.53,58.67,58.48,58.65,176537.0,48.7656,48.8822,48.7239,48.8656,176537.0
2016-03-22 14:30:00,58.64,58.67,58.6,58.64,254724.0,48.8572,48.8822,48.8239,48.8572,254724.0
2016-03-22 15:00:00,58.63,58.65,58.52,58.57,159175.0,48.8489,48.8656,48.7572,48.7989,159175.0
2016-03-22 15:30:00,58.58,58.6,58.43,58.52,235624.0,48.8072,48.8239,48.6823,48.7572,235624.0
2016-03-23 09:30:00,58.58,58.58,58.31,58.42,128456.0,48.8072,48.8072,48.5823,48.6739,128456.0
2016-03-23 10:00:00,58.39,58.54,58.35,58.48,83394.0,48.6489,48.7739,48.6156,48.7239,83394.0
2016-03-23 10:30:00,58.47,58.54,58.35,58.37,68625.0,48.7156,48.7739,48.6156,48.6323,68625.0
2016-03-23 11:00:00,58.37,58.43,58.2,58.25,92911.0,48.6323,48.6823,48.4906,48.5323,92911.0
2016-03-23 11:30:00,58.25,58.35,58.21,58.31,58849.0,48.5323,48.6156,48.499,48.5823,58849.0
2016-03-23 12:00:00,58.3,58.43,58.28,58.37,117365.0,48.574,48.6823,48.5573,48.6323,117365.0
2016-03-23 12:30:00,58.38,58.39,58.32,58.36,53908.0,48.6406,48.6489,48.5906,48.6239,53908.0
2016-03-23 13:00:00,58.35,58.47,58.32,58.38,81251.0,48.6156,48.7156,48.5906,48.6406,81251.0
2016-03-23 13:30:00,58.39,58.39,58.3,58.36,52880.0,48.6489,48.6489,48.574,48.6239,52880.0
2016-03-23 14:00:00,58.36,58.48,58.32,58.42,86167.0,48.6239,48.7239,48.5906,48.6739,86167.0
2016-03-23 14:30:00,58.41,58.42,58.15,58.18,111624.0,48.6656,48.6739,48.449,48.474,111624.0
2016-03-23 15:00:00,58.18,58.33,58.16,58.31,86713.0,48.474,48.5989,48.4573,48.5823,86713.0
2016-03-23 15:30:00,58.3,58.36,58.27,58.33,371133.0,48.574,48.6239,48.549,48.5989,371133.0
2016-03-24 09:30:00,58.05,58.21,57.68,57.91,73543.0,48.3657,48.499,48.0574,48.249,73543.0
2016-03-24 10:00:00,57.91,58.01,57.67,57.86,158785.0,48.249,48.3323,48.0491,48.2074,158785.0
2016-03-24 10:30:00,57.88,58.06,57.85,58.0,61418.0,48.224,48.374,48.199,48.324,61418.0
2016-03-24 11:00:00,58.0,58.04,57.86,57.88,46152.0,48.324,48.3573,48.2074,48.224,46152.0
2016-03-24 11:30:00,57.91,58.03,57.89,58.02,117713.0,48.249,48.349,48.2324,48.3407,117713.0
2016-03-24 12:00:00,58.03,58.16,57.93,58.02,82514.0,48.349,48.4573,48.2657,48.3407,82514.0
2016-03-24 12:30:00,58.02,58.23,57.98,58.22,89607.0,48.3407,48.5156,48.3073,48.5073,89607.0
2016-03-24 13:00:00,58.21,58.37,58.19,58.29,51503.0,48.499,48.6323,48.4823,48.5656,51503.0
2016-03-24 13:30:00,58.29,58.38,58.23,58.35,46655.0,48.5656,48.6406,48.5156,48.6156,46655.0
2016-03-24 14:00:00,58.35,58.36,58.24,58.33,88763.0,48.6156,48.6239,48.524,48.5989,88763.0
2016-03-24 14:30:00,58.33,58.54,58.3,58.47,120096.0,48.5989,48.7739,48.574,48.7156,120096.0
2016-03-24 15:00:00,58.47,58.49,58.37,58.44,89407.0,48.7156,48.7323,48.6323,48.6906,89407.0
2016-03-24 15:30:00,58.44,58.65,58.43,58.64,394257.0,48.6906,48.8656,48.6823,48.8572,394257.0
2016-03-28 09:30:00,58.63,58.63,58.14,58.22,99992.0,48.8489,48.8489,48.4406,48.5073,99992.0
2016-03-28 10:00:00,58.22,58.5,58.16,58.46,68802.0,48.5073,48.7406,48.4573,48.7073,68802.0
2016-03-28 10:30:00,58.47,58.52,58.4,58.41,94367.0,48.7156,48.7572,48.6573,48.6656,94367.0
2016-03-28 11:00:00,58.41,58.44,58.26,58.41,72914.0,48.6656,48.6906,48.5406,48.6656,72914.0
2016-03-28 11:30:00,58.43,58.49,58.26,58.41,58832.0,48.6823,48.7323,48.5406,48.6656,58832.0
2016-03-28 12:00:00,58.41,58.46,58.29,58.41,47225.0,48.6656,48.7073,48.5656,48.6656,47225.0
2016-03-28 12:30:00,58.42,58.51,58.36,58.4,44392.0,48.6739,48.7489,48.6239,48.6573,44392.0
2016-03-28 13:00:00,58.38,58.47,58.35,58.43,56297.0,48.6406,48.7156,48.6156,48.6823,56297.0
2016-03-28 13:30:00,58.43,58.47,58.38,58.38,35198.0,48.6823,48.7156,48.6406,48.6406,35198.0
2016-03-28 14:00:00,58.39,58.46,58.29,58.29,86436.0,48.6489,48.7073,48.5656,48.5656,86436.0
2016-03-28 14:30:00,58.28,58.33,58.25,58.3,79564.0,48.5573,48.5989,48.5323,48.574,79564.0
2016-03-28 15:00:00,58.3,58.48,58.3,58.39,78994.0,48.574,48.7239,48.574,48.6489,78994.0
2016-03-28 15:30:00,58.39,58.43,58.28,58.32,153360.0,48.6489,48.6823,48.5573,48.5906,153360.0
2016-03-29 09:30:00,58.05,58.37,57.89,58.35,72710.0,48.3657,48.6323,48.2324,48.6156,72710.0
2016-03-29 10:00:00,58.38,58.53,58.36,58.46,60140.0,48.6406,48.7656,48.6239,48.7073,60140.0
2016-03-29 10:30:00,58.47,58.57,58.41,58.49,50400.0,48.7156,48.7989,48.6656,48.7323,50400.0
2016-03-29 11:00:00,58.49,58.54,58.39,58.43,59486.0,48.7323,48.7739,48.6489,48.6823,59486.0
2016-03-29 11:30:00,58.42,58.53,58.33,58.47,48306.0,48.6739,48.7656,48.5989,48.7156,48306.0
2016-03-29 12:00:00,58.47,58.75,58.4,58.73,42392.0,48.7156,48.9489,48.6573,48.9322,42392.0
2016-03-29 12:30:00,58.76,58.85,58.71,58.76,37752.0,48.9572,49.0322,48.9156,48.9572,37752.0
2016-03-29 13:00:00,58.77,58.79,58.63,58.75,72004.0,48.9655,48.9822,48.8489,48.9489,72004.0
2016-03-29 13:30:00,58.75,58.75,58.67,58.73,41769.0,48.9489,48.9489,48.8822,48.9322,41769.0
2016-03-29 14:00:00,58.74,58.99,58.72,58.99,68104.0,48.9405,49.1488,48.9239,49.1488,68104.0
2016-03-29 14:30:00,58.99,59.0,58.87,58.9,70481.0,49.1488,49.1572,49.0489,49.0739,70481.0
2016-03-29 15:00:00,58.91,58.97,58.87,58.9,82702.0,49.0822,49.1322,49.0489,49.0739,82702.0
2016-03-29 15:30:00,58.9,58.91,58.79,58.8,232621.0,49.0739,49.0822,48.9822,48.9905,232621.0
2016-03-30 09:30:00,59.0,59.43,58.45,59.11,153462.0,49.1572,49.5154,48.6989,49.2488,153462.0
2016-03-30 10:00:00,59.14,59.34,59.08,59.26,47838.0,49.2738,49.4405,49.2238,49.3738,47838.0
2016-03-30 10:30:00,59.27,59.41,59.25,59.33,46039.0,49.3821,49.4988,49.3655,49.4321,46039.0
2016-03-30 11:00:00,59.33,59.4,59.13,59.14,71523.0,49.4321,49.4904,49.2655,49.2738,71523.0
2016-03-30 11:30:00,59.12,59.15,58.98,59.08,43799.0,49.2572,49.2821,49.1405,49.2238,43799.0
2016-03-30 12:00:00,59.09,59.1,58.92,58.94,52995.0,49.2322,49.2405,49.0905,49.1072,52995.0
2016-03-30 12:30:00,58.93,58.98,58.88,58.9,64599.0,49.0988,49.1405,49.0572,49.0739,64599.0
2016-03-30 13:00:00,58.9,58.94,58.87,58.89,51276.0,49.0739,49.1072,49.0489,49.0655,51276.0
2016-03-30 13:30:00,58.89,58.99,58.81,58.95,49869.0,49.0655,49.1488,48.9989,49.1155,49869.0
2016-03-30 14:00:00,58.94,58.96,58.89,58.96,89252.0,49.1072,49.1238,49.0655,49.1238,89252.0
2016-03-30 14:30:00,58.96,59.0,58.9,58.95,53361.0,49.1238,49.1572,49.0739,49.1155,53361.0
2016-03-30 15:00:00,58.94,59.14,58.94,59.11,70812.0,49.1072,49.2738,49.1072,49.2488,70812.0
2016-03-30 15:30:00,59.11,59.13,59.04,59.11,229945.0,49.2488,49.2655,49.1905,49.2488,229945.0
2016-03-31 09:30:00,58.91,59.24,58.69,58.84,73329.0,49.0822,49.3571,48.8989,49.0239,73329.0
2016-03-31 10:00:00,58.82,59.07,58.79,58.9,100845.0,49.0072,49.2155,48.9822,49.0739,100845.0
2016-03-31 10:30:00,58.89,59.06,58.85,58.98,107663.0,49.0655,49.2072,49.0322,49.1405,107663.0
2016-03-31 11:00:00,58.99,59.21,58.96,59.17,94199.0,49.1488,49.3321,49.1238,49.2988,94199.0
2016-03-31 11:30:00,59.19,59.39,59.16,59.33,49354.0,49.3155,49.4821,49.2905,49.4321,49354.0
2016-03-31 12:00:00,59.32,59.43,59.31,59.43,66207.0,49.4238,49.5154,49.4155,49.5154,66207.0
2016-03-31 12:30:00,59.41,59.45,59.3,59.3,82097.0,49.4988,49.5321,49.4071,49.4071,82097.0
2016-03-31 13:00:00,59.29,59.38,59.22,59.27,65235.0,49.3988,49.4738,49.3405,49.3821,65235.0
2016-03-31 13:30:00,59.27,59.27,59.1,59.15,120001.0,49.3821,49.3821,49.2405,49.2821,120001.0
2016-03-31 14:00:00,59.16,59.27,59.11,59.2,63757.0,49.2905,49.3821,49.2488,49.3238,63757.0
2016-03-31 14:30:00,59.22,59.31,59.17,59.28,117969.0,49.3405,49.4155,49.2988,49.3905,117969.0
2016-03-31 15:00:00,59.28,59.31,59.21,59.24,80361.0,49.3905,49.4155,49.3321,49.3571,80361.0
2016-03-31 15:30:00,59.26,59.36,59.18,59.19,312197.0,49.3738,49.4571,49.3071,49.3155,312197.0
2016-04-01 09:30:00,58.69,58.91,58.55,58.75,84845.0,48.8989,49.0822,48.7822,48.9489,84845.0
2016-04-01 10:00:00,58.79,59.05,58.7,58.94,41058.0,48.9822,49.1988,48.9072,49.1072,41058.0
2016-04-01 10:30:00,58.95,59.06,58.84,58.99,40924.0,49.1155,49.2072,49.0239,49.1488,40924.0
2016-04-01 11:00:00,58.98,59.06,58.85,58.93,39333.0,49.1405,49.2072,49.0322,49.0988,39333.0
2016-04-01 11:30:00,58.93,59.04,58.82,58.87,45738.0,49.0988,49.1905,49.0072,49.0489,45738.0
2016-04-01 12:00:00,58.86,58.91,58.7,58.77,56265.0,49.0405,49.0822,48.9072,48.9655,56265.0
2016-04-01 12:30:00,58.75,58.81,58.72,58.77,64297.0,48.9489,48.9989,48.9239,48.9655,64297.0
2016-04-01 13:00:00,58.77,58.99,58.75,58.93,59688.0,48.9655,49.1488,48.9489,49.0988,59688.0
2016-04-01 13:30:00,58.93,58.98,58.86,58.87,39098.0,49.0988,49.1405,49.0405,49.0489,39098.0
2016-04-01 14:00:00,58.87,58.9,58.77,58.77,51418.0,49.0489,49.0739,48.9655,48.9655,51418.0
2016-04-01 14:30:00,58.77,58.93,58.77,58.86,47500.0,48.9655,49.0988,48.9655,49.0405,47500.0
2016-04-01 15:00:00,58.86,58.91,58.83,58.86,157247.0,49.0405,49.0822,49.0155,49.0405,157247.0
2016-04-01 15:30:00,58.86,59.04,58.81,58.98,240716.0,49.0405,49.1905,48.9989,49.1405,240716.0
2016-04-04 09:30:00,58.97,58.97,58.69,58.77,81271.0,49.1322,49.1322,48.8989,48.9655,81271.0
2016-04-04 10:00:00,58.77,58.9,58.73,58.82,96658.0,48.9655,49.0739,48.9322,49.0072,96658.0
2016-04-04 10:30:00,58.82,58.91,58.68,58.68,40718.0,49.0072,49.0822,48.8906,48.8906,40718.0
2016-04-04 11:00:00,58.66,58.78,58.64,58.7,56560.0,48.8739,48.9739,48.8572,48.9072,56560.0
2016-04-04 11:30:00,58.75,58.96,58.74,58.93,34592.0,48.9489,49.1238,48.9405,49.0988,34592.0
2016-04-04 12:00:00,58.93,59.06,58.92,58.96,28835.0,49.0988,49.2072,49.0905,49.1238,28835.0
2016-04-04 12:30:00,58.94,58.99,58.9,58.96,9944.0,49.1072,49.1488,49.0739,49.1238,9944.0
2016-04-04 13:00:00,58.94,59.01,58.88,58.89,47481.0,49.1072,49.1655,49.0572,49.0655,47481.0
2016-04-04 13:30:00,58.89,58.91,58.74,58.77,30419.0,49.0655,49.0822,48.9405,48.9655,30419.0
2016-04-04 14:00:00,58.78,58.78,58.6,58.72,79953.0,48.9739,48.9739,48.8239,48.9239,79953.0
2016-04-04 14:30:00,58.72,58.84,58.69,58.8,36819.0,48.9239,49.0239,48.8989,48.9905,36819.0
2016-04-04 15:00:00,58.79,58.83,58.66,58.66,35789.0,48.9822,49.0155,48.8739,48.8739,35789.0
2016-04-04 15:30:00,58.65,58.77,58.64,58.75,130160.0,48.8656,48.9655,48.8572,48.9489,130160.0
2016-04-05 09:30:00,58.43,58.68,58.29,58.54,199581.0,48.6823,48.8906,48.5656,48.7739,199581.0
2016-04-05 10:00:00,58.56,58.81,58.56,58.68,96202.0,48.7906,48.9989,48.7906,48.8906,96202.0
2016-04-05 10:30:00,58.68,58.74,58.5,58.5,107237.0,48.8906,48.9405,48.7406,48.7406,107237.0
2016-04-05 11:00:00,58.5,58.86,58.5,58.76,73449.0,48.7406,49.0405,48.7406,48.9572,73449.0
2016-04-05 11:30:00,58.76,58.78,58.64,58.68,75193.0,48.9572,48.9739,48.8572,48.8906,75193.0
2016-04-05 12:00:00,58.7,58.76,58.56,58.63,84671.0,48.9072,48.9572,48.7906,48.8489,84671.0
2016-04-05 12:30:00,58.63,58.67,58.49,58.53,56216.0,48.8489,48.8822,48.7323,48.7656,56216.0
2016-04-05 13:00:00,58.53,58.65,58.47,58.65,79297.0,48.7656,48.8656,48.7156,48.8656,79297.0
2016-04-05 13:30:00,58.66,58.67,58.5,58.62,70414.0,48.8739,48.8822,48.7406,48.8406,70414.0
2016-04-05 14:00:00,58.62,58.62,58.52,58.61,88382.0,48.8406,48.8406,48.7572,48.8322,88382.0
2016-04-05 14:30:00,58.6,58.69,58.58,58.64,96722.0,48.8239,48.8989,48.8072,48.8572,96722.0
2016-04-05 15:00:00,58.65,58.69,58.53,58.56,111762.0,48.8656,48.8989,48.7656,48.7906,111762.0
2016-04-05 15:30:00,58.57,58.6,58.38,58.49,193721.0,48.7989,48.8239,48.6406,48.7323,193721.0
2016-04-06 09:30:00,58.31,58.38,57.83,58.06,122365.0,48.5823,48.6406,48.1824,48.374,122365.0
2016-04-06 10:00:00,58.06,58.08,57.88,57.98,51372.0,48.374,48.3907,48.224,48.3073,51372.0
2016-04-06 10:30:00,57.99,58.5,57.89,58.49,75475.0,48.3157,48.7406,48.2324,48.7323,75475.0
2016-04-06 11:00:00,58.5,58.62,58.41,58.62,72312.0,48.7406,48.8406,48.6656,48.8406,72312.0
2016-04-06 11:30:00,58.62,58.65,58.55,58.62,47846.0,48.8406,48.8656,48.7822,48.8406,47846.0
2016-04-06 12:00:00,58.62,58.71,58.6,58.67,62402.0,48.8406,48.9156,48.8239,48.8822,62402.0
2016-04-06 12:30:00,58.66,58.67,58.55,58.55,63073.0,48.8739,48.8822,48.7822,48.7822,63073.0
2016-04-06 13:00:00,58.57,58.62,58.52,58.58,66869.0,48.7989,48.8406,48.7572,48.8072,66869.0
2016-04-06 13:30:00,58.59,58.63,58.52,58.57,61153.0,48.8156,48.8489,48.7572,48.7989,61153.0
2016-04-06 14:00:00,58.56,58.63,58.43,58.6,64893.0,48.7906,48.8489,48.6823,48.8239,64893.0
2016-04-06 14:30:00,58.61,58.89,58.58,58.89,88814.0,48.8322,49.0655,48.8072,49.0655,88814.0
2016-04-06 15:00:00,58.9,59.16,58.86,59.16,132959.0,49.0739,49.2905,49.0405,49.2905,132959.0
2016-04-06 15:30:00,59.15,59.25,59.14,59.16,193257.0,49.2821,49.3655,49.2738,49.2905,193257.0
2016-04-07 09:30:00,58.79,59.07,58.28,58.35,73265.0,48.9822,49.2155,48.5573,48.6156,73265.0
2016-04-07 10:00:00,58.37,58.62,58.28,58.3,71768.0,48.6323,48.8406,48.5573,48.574,71768.0
2016-04-07 10:30:00,58.29,58.44,58.27,58.36,79752.0,48.5656,48.6906,48.549,48.6239,79752.0
2016-04-07 11:00:00,58.36,58.42,58.22,58.4,87690.0,48.6239,48.6739,48.5073,48.6573,87690.0
2016-04-07 11:30:00,58.4,58.42,58.28,58.34,45121.0,48.6573,48.6739,48.5573,48.6073,45121.0
2016-04-07 12:00:00,58.35,58.41,58.22,58.31,35200.0,48.6156,48.6656,48.5073,48.5823,35200.0
2016-04-07 12:30:00,58.31,58.45,58.23,58.43,45293.0,48.5823,48.6989,48.5156,48.6823,45293.0
2016-04-07 13:00:00,58.41,58.47,58.38,58.41,61772.0,48.6656,48.7156,48.6406,48.6656,61772.0
2016-04-07 13:30:00,58.41,58.45,58.27,58.28,52043.0,48.6656,48.6989,48.549,48.5573,52043.0
2016-04-07 14:00:00,58.28,58.28,58.08,58.14,71104.0,48.5573,48.5573,48.3907,48.4406,71104.0
2016-04-07 14:30:00,58.15,58.23,58.04,58.05,68480.0,48.449,48.5156,48.3573,48.3657,68480.0
2016-04-07 15:00:00,58.05,58.26,57.99,58.2,147833.0,48.3657,48.5406,48.3157,48.4906,147833.0
2016-04-07 15:30:00,58.19,58.37,58.19,58.36,234677.0,48.4823,48.6323,48.4823,48.6239,234677.0
2016-04-08 09:30:00,58.7,59.01,58.7,58.84,125972.0,48.9072,49.1655,48.9072,49.0239,125972.0
2016-04-08 10:00:00,58.83,58.96,58.76,58.88,84279.0,49.0155,49.1238,48.9572,49.0572,84279.0
2016-04-08 10:30:00,58.88,58.97,58.71,58.71,42615.0,49.0572,49.1322,48.9156,48.9156,42615.0
2016-04-08 11:00:00,58.71,58.81,58.59,58.62,46905.0,48.9156,48.9989,48.8156,48.8406,46905.0
2016-04-08 11:30:00,58.62,58.62,58.34,58.48,59759.0,48.8406,48.8406,48.6073,48.7239,59759.0
2016-04-08 12:00:00,58.48,58.5,58.32,58.33,68710.0,48.7239,48.7406,48.5906,48.5989,68710.0
2016-04-08 12:30:00,58.33,58.6,58.28,58.58,88818.0,48.5989,48.8239,48.5573,48.8072,88818.0
2016-04-08 13:00:00,58.57,58.64,58.5,58.54,77945.0,48.7989,48.8572,48.7406,48.7739,77945.0
2016-04-08 13:30:00,58.54,58.83,58.51,58.78,102901.0,48.7739,49.0155,48.7489,48.9739,102901.0
2016-04-08 14:00:00,58.77,58.78,58.71,58.74,99468.0,48.9655,48.9739,48.9156,48.9405,99468.0
2016-04-08 14:30:00,58.75,58.8,58.7,58.73,112985.0,48.9489,48.9905,48.9072,48.9322,112985.0
2016-04-08 15:00:00,58.73,58.76,58.62,58.7,214132.0,48.9322,48.9572,48.8406,48.9072,214132.0
2016-04-08 15:30:00,58.7,58.8,58.59,58.8,373585.0,48.9072,48.9905,48.8156,48.9905,373585.0
2016-04-11 09:30:00,59.09,59.47,59.02,59.47,87651.0,49.2322,49.5488,49.1738,49.5488,87651.0
2016-04-11 10:00:00,59.47,59.64,59.44,59.49,88712.0,49.5488,49.6904,49.5238,49.5654,88712.0
2016-04-11 10:30:00,59.51,59.54,59.31,59.31,45679.0,49.5821,49.6071,49.4155,49.4155,45679.0
2016-04-11 11:00:00,59.3,59.32,59.13,59.31,50464.0,49.4071,49.4238,49.2655,49.4155,50464.0
2016-04-11 11:30:00,59.29,59.34,59.13,59.34,121537.0,49.3988,49.4405,49.2655,49.4405,121537.0
2016-04-11 12:00:00,59.34,59.34,59.12,59.12,58050.0,49.4405,49.4405,49.2572,49.2572,58050.0
2016-04-11 12:30:00,59.13,59.28,58.99,59.27,73255.0,49.2655,49.3905,49.1488,49.3821,73255.0
2016-04-11 13:00:00,59.29,59.29,59.03,59.05,53760.0,49.3988,49.3988,49.1822,49.1988,53760.0
2016-04-11 13:30:00,59.05,59.11,58.94,58.97,58766.0,49.1988,49.2488,49.1072,49.1322,58766.0
2016-04-11 14:00:00,58.97,59.04,58.88,58.95,48158.0,49.1322,49.1905,49.0572,49.1155,48158.0
2016-04-11 14:30:00,58.94,59.01,58.88,58.91,111163.0,49.1072,49.1655,49.0572,49.0822,111163.0
2016-04-11 15:00:00,58.92,58.93,58.71,58.71,69665.0,49.0905,49.0988,48.9156,48.9156,69665.0
2016-04-11 15:30:00,58.72,58.83,58.57,58.61,288357.0,48.9239,49.0155,48.7989,48.8322,288357.0
2016-04-12 09:30:00,58.73,58.99,58.27,58.4,92898.0,48.9322,49.1488,48.549,48.6573,92898.0
2016-04-12 10:00:00,58.4,58.51,58.07,58.2,101755.0,48.6573,48.7489,48.3823,48.4906,101755.0
2016-04-12 10:30:00,58.18,58.61,58.18,58.6,84830.0,48.474,48.8322,48.474,48.8239,84830.0
2016-04-12 11:00:00,58.61,58.78,58.46,58.61,74048.0,48.8322,48.9739,48.7073,48.8322,74048.0
2016-04-12 11:30:00,58.63,58.66,58.5,58.65,64100.0,48.8489,48.8739,48.7406,48.8656,64100.0
2016-04-12 12:00:00,58.65,58.87,58.59,58.72,60570.0,48.8656,49.0489,48.8156,48.9239,60570.0
2016-04-12 12:30:00,58.71,58.9,58.67,58.76,48657.0,48.9156,49.0739,48.8822,48.9572,48657.0
2016-04-12 13:00:00,58.75,58.8,58.62,58.71,43228.0,48.9489,48.9905,48.8406,48.9156,43228.0
2016-04-12 13:30:00,58.7,58.81,58.7,58.77,41448.0,48.9072,48.9989,48.9072,48.9655,41448.0
2016-04-12 14:00:00,58.78,58.9,58.7,58.77,59441.0,48.9739,49.0739,48.9072,48.9655,59441.0
2016-04-12 14:30:00,58.76,58.85,58.73,58.77,55760.0,48.9572,49.0322,48.9322,48.9655,55760.0
2016-04-12 15:00:00,58.77,58.96,58.77,58.88,119104.0,48.9655,49.1238,48.9655,49.0572,119104.0
2016-04-12 15:30:00,58.88,58.94,58.72,58.8,275845.0,49.0572,49.1072,48.9239,48.9905,275845.0
2016-04-13 09:30:00,59.18,59.46,58.81,59.36,141244.0,49.3071,49.5404,48.9989,49.4571,141244.0
2016-04-13 10:00:00,59.37,59.41,59.23,59.25,106536.0,49.4654,49.4988,49.3488,49.3655,106536.0
2016-04-13 10:30:00,59.25,59.38,59.11,59.32,77503.0,49.3655,49.4738,49.2488,49.4238,77503.0
2016-04-13 11:00:00,59.31,59.46,59.31,59.44,65559.0,49.4155,49.5404,49.4155,49.5238,65559.0
2016-04-13 11:30:00,59.47,59.59,59.43,59.45,40716.0,49.5488,49.6487,49.5154,49.5321,40716.0
2016-04-13 12:00:00,59.48,59.49,59.35,59.43,12710.0,49.5571,49.5654,49.4488,49.5154,12710.0
2016-04-13 12:30:00,59.44,59.55,59.37,59.53,106833.0,49.5238,49.6154,49.4654,49.5988,106833.0
2016-04-13 13:00:00,59.53,59.55,59.42,59.51,22061.0,49.5988,49.6154,49.5071,49.5821,22061.0
2016-04-13 13:30:00,59.51,59.7,59.51,59.66,66055.0,49.5821,49.7404,49.5821,49.7071,66055.0
2016-04-13 14:00:00,59.65,59.75,59.63,59.66,28433.0,49.6987,49.7821,49.6821,49.7071,28433.0
2016-04-13 14:30:00,59.66,59.7,59.64,59.65,45980.0,49.7071,49.7404,49.6904,49.6987,45980.0
2016-04-13 15:00:00,59.64,59.74,59.63,59.74,105705.0,49.6904,49.7737,49.6821,49.7737,105705.0
2016-04-13 15:30:00,59.73,59.85,59.72,59.8,172533.0,49.7654,49.8654,49.7571,49.8237,172533.0
2016-04-14 09:30:00,59.27,59.37,58.68,58.81,207430.0,49.3821,49.4654,48.8906,48.9989,207430.0
2016-04-14 10:00:00,58.81,58.91,58.75,58.82,118138.0,48.9989,49.0822,48.9489,49.0072,118138.0
2016-04-14 10:30:00,58.83,58.9,58.76,58.79,117283.0,49.0155,49.0739,48.9572,48.9822,117283.0
2016-04-14 11:00:00,58.78,59.05,58.78,58.99,169366.0,48.9739,49.1988,48.9739,49.1488,169366.0
2016-04-14 11:30:00,58.98,59.26,58.97,59.25,87017.0,49.1405,49.3738,49.1322,49.3655,87017.0
2016-04-14 12:00:00,59.25,59.36,59.19,59.33,33314.0,49.3655,49.4571,49.3155,49.4321,33314.0
2016-04-14 12:30:00,59.32,59.52,59.3,59.48,23823.0,49.4238,49.5904,49.4071,49.5571,23823.0
2016-04-14 13:00:00,59.48,59.61,59.47,59.54,33802.0,49.5571,49.6654,49.5488,49.6071,33802.0
2016-04-14 13:30:00,59.54,59.55,59.43,59.47,24242.0,49.6071,49.6154,49.5154,49.5488,24242.0
2016-04-14 14:00:00,59.47,59.49,59.42,59.42,83840.0,49.5488,49.5654,49.5071,49.5071,83840.0
2016-04-14 14:30:00,59.42,59.42,59.33,59.38,113686.0,49.5071,49.5071,49.4321,49.4738,113686.0
2016-04-14 15:00:00,59.38,59.49,59.36,59.47,60786.0,49.4738,49.5654,49.4571,49.5488,60786.0
2016-04-14 15:30:00,59.48,59.62,59.42,59.45,175841.0,49.5571,49.6737,49.5071,49.5321,175841.0
2016-04-15 09:30:00,59.39,59.39,58.97,59.11,240787.0,49.4821,49.4821,49.1322,49.2488,240787.0
2016-04-15 10:00:00,59.12,59.15,59.0,59.09,70678.0,49.2572,49.2821,49.1572,49.2322,70678.0
2016-04-15 10:30:00,59.1,59.29,59.1,59.25,71614.0,49.2405,49.3988,49.2405,49.3655,71614.0
2016-04-15 11:00:00,59.25,59.35,59.23,59.27,77977.0,49.3655,49.4488,49.3488,49.3821,77977.0
2016-04-15 11:30:00,59.28,59.31,59.19,59.2,30786.0,49.3905,49.4155,49.3155,49.3238,30786.0
2016-04-15 12:00:00,59.2,59.23,59.13,59.22,27448.0,49.3238,49.3488,49.2655,49.3405,27448.0
2016-04-15 12:30:00,59.22,59.23,59.12,59.13,34779.0,49.3405,49.3488,49.2572,49.2655,34779.0
2016-04-15 13:00:00,59.14,59.15,58.84,58.91,176951.0,49.2738,49.2821,49.0239,49.0822,176951.0
2016-04-15 13:30:00,58.91,58.94,58.8,58.91,69256.0,49.0822,49.1072,48.9905,49.0822,69256.0
2016-04-15 14:00:00,58.91,58.93,58.75,58.83,189538.0,49.0822,49.0988,48.9489,49.0155,189538.0
2016-04-15 14:30:00,58.84,58.93,58.81,58.91,160493.0,49.0239,49.0988,48.9989,49.0822,160493.0
2016-04-15 15:00:00,58.91,58.91,58.8,58.82,146872.0,49.0822,49.0822,48.9905,49.0072,146872.0
2016-04-15 15:30:00,58.82,58.87,58.64,58.66,440715.0,49.0072,49.0489,48.8572,48.8739,440715.0
2016-04-18 09:30:00,58.68,58.79,58.5,58.74,94309.0,48.8906,48.9822,48.7406,48.9405,94309.0
2016-04-18 10:00:00,58.74,58.87,58.64,58.74,96666.0,48.9405,49.0489,48.8572,48.9405,96666.0
2016-04-18 10:30:00,58.75,58.85,58.44,58.45,100975.0,48.9489,49.0322,48.6906,48.6989,100975.0
2016-04-18 11:00:00,58.46,58.67,58.37,58.59,101713.0,48.7073,48.8822,48.6323,48.8156,101713.0
2016-04-18 11:30:00,58.6,58.62,58.46,58.51,60645.0,48.8239,48.8406,48.7073,48.7489,60645.0
2016-04-18 12:00:00,58.51,58.62,58.49,58.57,81981.0,48.7489,48.8406,48.7323,48.7989,81981.0
2016-04-18 12:30:00,58.57,58.65,58.52,58.65,61582.0,48.7989,48.8656,48.7572,48.8656,61582.0
2016-04-18 13:00:00,58.65,58.71,58.57,58.69,62243.0,48.8656,48.9156,48.7989,48.8989,62243.0
2016-04-18 13:30:00,58.69,58.79,58.61,58.7,71883.0,48.8989,48.9822,48.8322,48.9072,71883.0
2016-04-18 14:00:00,58.72,58.73,58.57,58.6,78640.0,48.9239,48.9322,48.7989,48.8239,78640.0
2016-04-18 14:30:00,58.59,58.69,58.56,58.6,99539.0,48.8156,48.8989,48.7906,48.8239,99539.0
2016-04-18 15:00:00,58.59,58.7,58.57,58.58,156118.0,48.8156,48.9072,48.7989,48.8072,156118.0
2016-04-18 15:30:00,58.58,58.71,58.56,58.71,215697.0,48.8072,48.9156,48.7906,48.9156,215697.0
2016-04-19 09:30:00,58.61,58.78,58.38,58.41,80998.0,48.8322,48.9739,48.6406,48.6656,80998.0
2016-04-19 10:00:00,58.4,58.47,58.29,58.36,110003.0,48.6573,48.7156,48.5656,48.6239,110003.0
2016-04-19 10:30:00,58.37,58.47,58.3,58.3,61615.0,48.6323,48.7156,48.574,48.574,61615.0
2016-04-19 11:00:00,58.31,58.33,58.11,58.14,89336.0,48.5823,48.5989,48.4156,48.4406,89336.0
2016-04-19 11:30:00,58.14,58.28,57.91,57.91,90689.0,48.4406,48.5573,48.249,48.249,90689.0
2016-04-19 12:00:00,57.9,57.93,57.76,57.9,88561.0,48.2407,48.2657,48.124,48.2407,88561.0
2016-04-19 12:30:00,57.89,57.93,57.8,57.84,110586.0,48.2324,48.2657,48.1574,48.1907,110586.0
2016-04-19 13:00:00,57.84,58.15,57.83,58.14,55678.0,48.1907,48.449,48.1824,48.4406,55678.0
2016-04-19 13:30:00,58.13,58.28,58.08,58.24,131820.0,48.4323,48.5573,48.3907,48.524,131820.0
2016-04-19 14:00:00,58.25,58.31,58.02,58.02,89953.0,48.5323,48.5823,48.3407,48.3407,89953.0
2016-04-19 14:30:00,58.02,58.16,57.99,58.07,94185.0,48.3407,48.4573,48.3157,48.3823,94185.0
2016-04-19 15:00:00,58.07,58.23,58.05,58.22,104775.0,48.3823,48.5156,48.3657,48.5073,104775.0
2016-04-19 15:30:00,58.23,58.29,58.11,58.23,187961.0,48.5156,48.5656,48.4156,48.5156,187961.0
2016-04-20 09:30:00,58.52,58.98,58.44,58.9,161196.0,48.7572,49.1405,48.6906,49.0739,161196.0
2016-04-20 10:00:00,58.89,59.17,58.85,58.88,112286.0,49.0655,49.2988,49.0322,49.0572,112286.0
2016-04-20 10:30:00,58.89,58.92,58.64,58.68,91422.0,49.0655,49.0905,48.8572,48.8906,91422.0
2016-04-20 11:00:00,58.67,58.97,58.58,58.97,143835.0,48.8822,49.1322,48.8072,49.1322,143835.0
2016-04-20 11:30:00,58.96,59.15,58.92,59.07,90938.0,49.1238,49.2821,49.0905,49.2155,90938.0
2016-04-20 12:00:00,59.06,59.15,59.01,59.09,58723.0,49.2072,49.2821,49.1655,49.2322,58723.0
2016-04-20 12:30:00,59.09,59.36,59.04,59.3,67053.0,49.2322,49.4571,49.1905,49.4071,67053.0
2016-04-20 13:00:00,59.33,59.37,59.19,59.2,61579.0,49.4321,49.4654,49.3155,49.3238,61579.0
2016-04-20 13:30:00,59.2,59.21,59.1,59.17,60163.0,49.3238,49.3321,49.2405,49.2988,60163.0
2016-04-20 14:00:00,59.19,59.33,59.13,59.25,77990.0,49.3155,49.4321,49.2655,49.3655,77990.0
2016-04-20 14:30:00,59.25,59.28,59.19,59.23,66385.0,49.3655,49.3905,49.3155,49.3488,66385.0
2016-04-20 15:00:00,59.22,59.28,59.22,59.24,114852.0,49.3405,49.3905,49.3405,49.3571,114852.0
2016-04-20 15:30:00,59.25,59.26,59.1,59.18,312881.0,49.3655,49.3738,49.2405,49.3071,312881.0
2016-04-21 09:30:00,59.05,59.14,58.69,58.74,196433.0,49.1988,49.2738,48.8989,48.9405,196433.0
2016-04-21 10:00:00,58.75,58.79,58.63,58.72,150580.0,48.9489,48.9822,48.8489,48.9239,150580.0
2016-04-21 10:30:00,58.73,58.95,58.72,58.93,70264.0,48.9322,49.1155,48.9239,49.0988,70264.0
2016-04-21 11:00:00,58.93,58.99,58.86,58.94,47792.0,49.0988,49.1488,49.0405,49.1072,47792.0
2016-04-21 11:30:00,58.95,58.95,58.53,58.56,109017.0,49.1155,49.1155,48.7656,48.7906,109017.0
2016-04-21 12:00:00,58.56,58.82,58.48,58.78,111512.0,48.7906,49.0072,48.7239,48.9739,111512.0
2016-04-21 12:30:00,58.79,58.8,58.69,58.77,44069.0,48.9822,48.9905,48.8989,48.9655,44069.0
2016-04-21 13:00:00,58.77,58.83,58.69,58.81,29979.0,48.9655,49.0155,48.8989,48.9989,29979.0
2016-04-21 13:30:00,58.8,58.87,58.72,58.74,50380.0,48.9905,49.0489,48.9239,48.9405,50380.0
2016-04-21 14:00:00,58.74,58.77,58.68,58.75,57489.0,48.9405,48.9655,48.8906,48.9489,57489.0
2016-04-21 14:30:00,58.76,58.84,58.71,58.84,57659.0,48.9572,49.0239,48.9156,49.0239,57659.0
2016-04-21 15:00:00,58.84,58.88,58.72,58.75,55420.0,49.0239,49.0572,48.9239,48.9489,55420.0
2016-04-21 15:30:00,58.76,58.9,58.76,58.81,212570.0,48.9572,49.0739,48.9572,48.9989,212570.0
2016-04-22 09:30:00,58.91,59.37,58.75,59.34,88854.0,49.0822,49.4654,48.9489,49.4405,88854.0
2016-04-22 10:00:00,59.35,59.35,59.09,59.12,55931.0,49.4488,49.4488,49.2322,49.2572,55931.0
2016-04-22 10:30:00,59.11,59.15,58.53,58.54,124958.0,49.2488,49.2821,48.7656,48.7739,124958.0
2016-04-22 11:00:00,58.54,58.66,58.37,58.4,85446.0,48.7739,48.8739,48.6323,48.6573,85446.0
2016-04-22 11:30:00,58.4,58.46,58.32,58.42,69358.0,48.6573,48.7073,48.5906,48.6739,69358.0
2016-04-22 12:00:00,58.43,58.45,58.22,58.23,58412.0,48.6823,48.6989,48.5073,48.5156,58412.0
2016-04-22 12:30:00,58.23,58.32,58.2,58.31,86780.0,48.5156,48.5906,48.4906,48.5823,86780.0
2016-04-22 13:00:00,58.31,58.57,58.31,58.44,69100.0,48.5823,48.7989,48.5823,48.6906,69100.0
2016-04-22 13:30:00,58.44,58.63,58.39,58.56,75729.0,48.6906,48.8489,48.6489,48.7906,75729.0
2016-04-22 14:00:00,58.57,58.7,58.5,58.7,96162.0,48.7989,48.9072,48.7406,48.9072,96162.0
2016-04-22 14:30:00,58.7,58.71,58.55,58.58,145499.0,48.9072,48.9156,48.7822,48.8072,145499.0
2016-04-22 15:00:00,58.58,58.63,58.41,58.44,108525.0,48.8072,48.8489,48.6656,48.6906,108525.0
2016-04-22 15:30:00,58.43,58.48,58.39,58.48,535542.0,48.6823,48.7239,48.6489,48.7239,535542.0
2016-04-25 09:30:00,58.45,58.89,57.75,58.89,77912.0,48.6989,49.0655,48.1157,49.0655,77912.0
2016-04-25 10:00:00,58.88,58.89,58.44,58.44,64511.0,49.0572,49.0655,48.6906,48.6906,64511.0
2016-04-25 10:30:00,58.43,58.63,58.41,58.51,53772.0,48.6823,48.8489,48.6656,48.7489,53772.0
2016-04-25 11:00:00,58.49,58.56,58.37,58.39,52932.0,48.7323,48.7906,48.6323,48.6489,52932.0
2016-04-25 11:30:00,58.4,58.4,58.22,58.32,41874.0,48.6573,48.6573,48.5073,48.5906,41874.0
2016-04-25 12:00:00,58.3,58.44,58.28,58.41,31223.0,48.574,48.6906,48.5573,48.6656,31223.0
2016-04-25 12:30:00,58.42,58.48,58.32,58.44,50336.0,48.6739,48.7239,48.5906,48.6906,50336.0
2016-04-25 13:00:00,58.45,58.48,58.39,58.44,45514.0,48.6989,48.7239,48.6489,48.6906,45514.0
2016-04-25 13:30:00,58.45,58.45,58.33,58.33,42052.0,48.6989,48.6989,48.5989,48.5989,42052.0
2016-04-25 14:00:00,58.34,58.36,58.2,58.29,60872.0,48.6073,48.6239,48.4906,48.5656,60872.0
2016-04-25 14:30:00,58.29,58.35,58.26,58.33,77987.0,48.5656,48.6156,48.5406,48.5989,77987.0
2016-04-25 15:00:00,58.33,58.35,58.24,58.3,69656.0,48.5989,48.6156,48.524,48.574,69656.0
2016-04-25 15:30:00,58.29,58.43,58.25,58.43,320213.0,48.5656,48.6823,48.5323,48.6823,320213.0
2016-04-26 09:30:00,58.77,59.87,58.51,59.87,185905.0,48.9655,49.882,48.7489,49.882,185905.0
2016-04-26 10:00:00,59.84,59.84,59.44,59.46,341029.0,49.857,49.857,49.5238,49.5404,341029.0
2016-04-26 10:30:00,59.47,59.54,59.16,59.21,84752.0,49.5488,49.6071,49.2905,49.3321,84752.0
2016-04-26 11:00:00,59.22,59.43,59.22,59.35,55843.0,49.3405,49.5154,49.3405,49.4488,55843.0
2016-04-26 11:30:00,59.33,59.5,59.31,59.42,48385.0,49.4321,49.5738,49.4155,49.5071,48385.0
2016-04-26 12:00:00,59.44,59.5,59.36,59.36,40825.0,49.5238,49.5738,49.4571,49.4571,40825.0
2016-04-26 12:30:00,59.37,59.38,59.21,59.21,34778.0,49.4654,49.4738,49.3321,49.3321,34778.0
2016-04-26 13:00:00,59.21,59.33,59.16,59.33,26905.0,49.3321,49.4321,49.2905,49.4321,26905.0
2016-04-26 13:30:00,59.34,59.36,59.16,59.29,47030.0,49.4405,49.4571,49.2905,49.3988,47030.0
2016-04-26 14:00:00,59.29,59.3,59.1,59.1,52333.0,49.3988,49.4071,49.2405,49.2405,52333.0
2016-04-26 14:30:00,59.1,59.21,59.06,59.18,69148.0,49.2405,49.3321,49.2072,49.3071,69148.0
2016-04-26 15:00:00,59.17,59.26,59.1,59.16,69175.0,49.2988,49.3738,49.2405,49.2905,69175.0
2016-04-26 15:30:00,59.17,59.39,59.17,59.33,282491.0,49.2988,49.4821,49.2988,49.4321,282491.0
2016-04-27 09:30:00,58.49,59.46,58.45,58.91,221712.0,48.7323,49.5404,48.6989,49.0822,221712.0
2016-04-27 10:00:00,58.89,58.94,58.32,58.39,189385.0,49.0655,49.1072,48.5906,48.6489,189385.0
2016-04-27 10:30:00,58.37,58.57,58.21,58.48,107403.0,48.6323,48.7989,48.499,48.7239,107403.0
2016-04-27 11:00:00,58.49,58.84,58.49,58.76,134460.0,48.7323,49.0239,48.7323,48.9572,134460.0
2016-04-27 11:30:00,58.76,59.01,58.72,58.97,152445.0,48.9572,49.1655,48.9239,49.1322,152445.0
2016-04-27 12:00:00,58.96,59.23,58.91,59.22,52057.0,49.1238,49.3488,49.0822,49.3405,52057.0
2016-04-27 12:30:00,59.2,59.38,59.17,59.35,68284.0,49.3238,49.4738,49.2988,49.4488,68284.0
2016-04-27 13:00:00,59.33,59.36,59.12,59.16,34967.0,49.4321,49.4571,49.2572,49.2905,34967.0
2016-04-27 13:30:00,59.15,59.35,59.13,59.18,42230.0,49.2821,49.4488,49.2655,49.3071,42230.0
2016-04-27 14:00:00,59.13,59.46,59.02,59.37,91040.0,49.2655,49.5404,49.1738,49.4654,91040.0
2016-04-27 14:30:00,59.39,59.41,59.22,59.33,73717.0,49.4821,49.4988,49.3405,49.4321,73717.0
2016-04-27 15:00:00,59.34,59.71,59.3,59.65,111217.0,49.4405,49.7487,49.4071,49.6987,111217.0
2016-04-27 15:30:00,59.65,59.76,59.61,59.65,191299.0,49.6987,49.7904,49.6654,49.6987,191299.0
2016-04-28 09:30:00,59.2,59.46,58.88,59.19,129936.0,49.3238,49.5404,49.0572,49.3155,129936.0
2016-04-28 10:00:00,59.18,59.34,59.14,59.23,65284.0,49.3071,49.4405,49.2738,49.3488,65284.0
2016-04-28 10:30:00,59.25,59.56,59.21,59.48,42908.0,49.3655,49.6237,49.3321,49.5571,42908.0
2016-04-28 11:00:00,59.5,59.52,59.38,59.45,34414.0,49.5738,49.5904,49.4738,49.5321,34414.0
2016-04-28 11:30:00,59.46,59.51,59.37,59.4,45754.0,49.5404,49.5821,49.4654,49.4904,45754.0
2016-04-28 12:00:00,59.41,59.44,59.18,59.19,41132.0,49.4988,49.5238,49.3071,49.3155,41132.0
2016-04-28 12:30:00,59.19,59.23,59.02,59.03,64028.0,49.3155,49.3488,49.1738,49.1822,64028.0
2016-04-28 13:00:00,59.04,59.07,58.81,58.84,167544.0,49.1905,49.2155,48.9989,49.0239,167544.0
2016-04-28 13:30:00,58.85,58.91,58.65,58.65,110623.0,49.0322,49.0822,48.8656,48.8656,110623.0
2016-04-28 14:00:00,58.65,58.77,58.6,58.73,92975.0,48.8656,48.9655,48.8239,48.9322,92975.0
2016-04-28 14:30:00,58.72,58.72,58.17,58.18,304840.0,48.9239,48.9239,48.4656,48.474,304840.0
2016-04-28 15:00:00,58.18,58.25,57.66,57.71,262867.0,48.474,48.5323,48.0407,48.0824,262867.0
2016-04-28 15:30:00,57.7,57.93,57.56,57.85,556107.0,48.074,48.2657,47.9574,48.199,556107.0
2016-04-29 09:30:00,57.6,57.63,56.07,56.15,260740.0,47.9907,48.0157,46.716,46.7826,260740.0
2016-04-29 10:00:00,56.14,56.53,55.92,56.44,157343.0,46.7743,47.0992,46.591,47.0243,157343.0
2016-04-29 10:30:00,56.42,56.69,56.37,56.44,155452.0,47.0076,47.2325,46.9659,47.0243,155452.0
2016-04-29 11:00:00,56.46,56.46,56.03,56.06,79527.0,47.0409,47.0409,46.6826,46.7076,79527.0
2016-04-29 11:30:00,56.08,56.33,55.96,56.19,75952.0,46.7243,46.9326,46.6243,46.816,75952.0
2016-04-29 12:00:00,56.22,56.34,56.13,56.26,63076.0,46.841,46.9409,46.766,46.8743,63076.0
2016-04-29 12:30:00,56.28,56.36,56.16,56.19,36939.0,46.8909,46.9576,46.791,46.816,36939.0
2016-04-29 13:00:00,56.2,56.52,56.19,56.45,40739.0,46.8243,47.0909,46.816,47.0326,40739.0
2016-04-29 13:30:00,56.44,56.47,56.1,56.1,144218.0,47.0243,47.0492,46.741,46.741,144218.0
2016-04-29 14:00:00,56.09,56.2,55.96,56.06,105192.0,46.7326,46.8243,46.6243,46.7076,105192.0
2016-04-29 14:30:00,56.05,56.07,55.88,55.93,117731.0,46.6993,46.716,46.5577,46.5993,117731.0
2016-04-29 15:00:00,55.95,56.16,55.88,55.99,160788.0,46.616,46.791,46.5577,46.6493,160788.0
2016-04-29 15:30:00,55.99,56.36,55.98,56.31,573657.0,46.6493,46.9576,46.641,46.9159,573657.0
2016-05-02 09:30:00,56.31,56.42,55.96,56.15,179402.0,46.9159,47.0076,46.6243,46.7826,179402.0
2016-05-02 10:00:00,56.18,56.68,56.15,56.62,115176.0,46.8076,47.2242,46.7826,47.1742,115176.0
2016-05-02 10:30:00,56.62,56.77,56.47,56.51,82102.0,47.1742,47.2992,47.0492,47.0826,82102.0
2016-05-02 11:00:00,56.52,56.75,56.47,56.63,102197.0,47.0909,47.2825,47.0492,47.1826,102197.0
2016-05-02 11:30:00,56.63,56.77,56.54,56.59,97397.0,47.1826,47.2992,47.1076,47.1492,97397.0
2016-05-02 12:00:00,56.58,56.69,56.53,56.66,93744.0,47.1409,47.2325,47.0992,47.2075,93744.0
2016-05-02 12:30:00,56.66,56.79,56.62,56.73,48661.0,47.2075,47.3159,47.1742,47.2659,48661.0
2016-05-02 13:00:00,56.74,56.93,56.7,56.83,43299.0,47.2742,47.4325,47.2409,47.3492,43299.0
2016-05-02 13:30:00,56.84,56.89,56.78,56.79,52995.0,47.3575,47.3992,47.3075,47.3159,52995.0
2016-05-02 14:00:00,56.8,56.9,56.78,56.88,47108.0,47.3242,47.4075,47.3075,47.3908,47108.0
2016-05-02 14:30:00,56.88,56.9,56.78,56.84,51457.0,47.3908,47.4075,47.3075,47.3575,51457.0
2016-05-02 15:00:00,56.84,56.99,56.84,56.96,58636.0,47.3575,47.4825,47.3575,47.4575,58636.0
2016-05-02 15:30:00,56.96,57.04,56.92,57.01,252449.0,47.4575,47.5242,47.4242,47.4992,252449.0
2016-05-03 09:30:00,56.33,56.72,56.21,56.51,124193.0,46.9326,47.2575,46.8326,47.0826,124193.0
2016-05-03 10:00:00,56.49,56.49,56.17,56.36,78314.0,47.0659,47.0659,46.7993,46.9576,78314.0
2016-05-03 10:30:00,56.32,56.36,56.2,56.32,64490.0,46.9243,46.9576,46.8243,46.9243,64490.0
2016-05-03 11:00:00,56.32,56.4,56.26,56.26,75799.0,46.9243,46.9909,46.8743,46.8743,75799.0
2016-05-03 11:30:00,56.25,56.46,56.21,56.34,58179.0,46.8659,47.0409,46.8326,46.9409,58179.0
2016-05-03 12:00:00,56.32,56.43,56.24,56.35,76965.0,46.9243,47.0159,46.8576,46.9493,76965.0
2016-05-03 12:30:00,56.37,56.51,56.34,56.5,62910.0,46.9659,47.0826,46.9409,47.0742,62910.0
2016-05-03 13:00:00,56.51,56.58,56.46,56.49,45564.0,47.0826,47.1409,47.0409,47.0659,45564.0
2016-05-03 13:30:00,56.5,56.64,56.48,56.52,85335.0,47.0742,47.1909,47.0576,47.0909,85335.0
2016-05-03 14:00:00,56.52,56.52,56.26,56.31,60637.0,47.0909,47.0909,46.8743,46.9159,60637.0
2016-05-03 14:30:00,56.31,56.35,56.18,56.23,90565.0,46.9159,46.9493,46.8076,46.8493,90565.0
2016-05-03 15:00:00,56.25,56.33,56.17,56.25,77352.0,46.8659,46.9326,46.7993,46.8659,77352.0
2016-05-03 15:30:00,56.24,56.3,56.07,56.22,384796.0,46.8576,46.9076,46.716,46.841,384796.0
2016-05-04 09:30:00,55.79,55.94,55.49,55.89,318178.0,46.4827,46.6077,46.2327,46.566,318178.0
2016-05-04 10:00:00,55.88,56.13,55.79,55.89,203945.0,46.5577,46.766,46.4827,46.566,203945.0
2016-05-04 10:30:00,55.89,56.03,55.76,55.97,82536.0,46.566,46.6826,46.4577,46.6327,82536.0
2016-05-04 11:00:00,55.96,55.99,55.83,55.84,95216.0,46.6243,46.6493,46.516,46.5243,95216.0
2016-05-04 11:30:00,55.83,55.86,55.71,55.75,85737.0,46.516,46.541,46.416,46.4494,85737.0
2016-05-04 12:00:00,55.73,55.88,55.73,55.8,49648.0,46.4327,46.5577,46.4327,46.491,49648.0
2016-05-04 12:30:00,55.79,55.92,55.77,55.77,58523.0,46.4827,46.591,46.466,46.466,58523.0
2016-05-04 13:00:00,55.78,55.92,55.76,55.92,63531.0,46.4744,46.591,46.4577,46.591,63531.0
2016-05-04 13:30:00,55.92,55.97,55.68,55.69,177901.0,46.591,46.6327,46.391,46.3994,177901.0
2016-05-04 14:00:00,55.68,55.74,55.6,55.68,96368.0,46.391,46.441,46.3244,46.391,96368.0
2016-05-04 14:30:00,55.68,55.71,55.59,55.63,144193.0,46.391,46.416,46.3161,46.3494,144193.0
2016-05-04 15:00:00,55.63,55.74,55.6,55.71,194399.0,46.3494,46.441,46.3244,46.416,194399.0
2016-05-04 15:30:00,55.71,55.86,55.69,55.83,334806.0,46.416,46.541,46.3994,46.516,334806.0
2016-05-05 09:30:00,55.98,56.15,55.42,55.68,101163.0,46.641,46.7826,46.1744,46.391,101163.0
2016-05-05 10:00:00,55.68,55.92,55.61,55.85,46514.0,46.391,46.591,46.3327,46.5327,46514.0
2016-05-05 10:30:00,55.81,56.02,55.76,56.01,40199.0,46.4994,46.6743,46.4577,46.666,40199.0
2016-05-05 11:00:00,56.0,56.2,55.92,56.01,49868.0,46.6577,46.8243,46.591,46.666,49868.0
2016-05-05 11:30:00,56.0,56.21,55.96,56.02,42139.0,46.6577,46.8326,46.6243,46.6743,42139.0
2016-05-05 12:00:00,56.06,56.12,56.01,56.05,30666.0,46.7076,46.7576,46.666,46.6993,30666.0
2016-05-05 12:30:00,56.04,56.06,55.93,56.05,35703.0,46.691,46.7076,46.5993,46.6993,35703.0
2016-05-05 13:00:00,56.02,56.03,55.77,55.83,41378.0,46.6743,46.6826,46.466,46.516,41378.0
2016-05-05 13:30:00,55.83,55.87,55.73,55.87,70442.0,46.516,46.5493,46.4327,46.5493,70442.0
2016-05-05 14:00:00,55.86,55.97,55.83,55.95,52150.0,46.541,46.6327,46.516,46.616,52150.0
2016-05-05 14:30:00,55.94,56.0,55.92,55.93,73274.0,46.6077,46.6577,46.591,46.5993,73274.0
2016-05-05 15:00:00,55.93,55.93,55.81,55.83,128279.0,46.5993,46.5993,46.4994,46.516,128279.0
2016-05-05 15:30:00,55.83,55.85,55.69,55.7,510973.0,46.516,46.5327,46.3994,46.4077,510973.0
2016-05-06 09:30:00,55.47,55.59,54.85,55.46,148296.0,46.2161,46.3161,45.6995,46.2077,148296.0
2016-05-06 10:00:00,55.52,55.68,55.03,55.25,103902.0,46.2577,46.391,45.8495,46.0328,103902.0
2016-05-06 10:30:00,55.23,55.3,55.01,55.08,89743.0,46.0161,46.0744,45.8328,45.8911,89743.0
2016-05-06 11:00:00,55.07,55.2,55.02,55.18,69420.0,45.8828,45.9911,45.8411,45.9745,69420.0
2016-05-06 11:30:00,55.19,55.19,54.85,54.9,83648.0,45.9828,45.9828,45.6995,45.7412,83648.0
2016-05-06 12:00:00,54.9,55.02,54.84,54.99,161312.0,45.7412,45.8411,45.6912,45.8162,161312.0
2016-05-06 12:30:00,55.0,55.05,54.92,55.03,114773.0,45.8245,45.8661,45.7578,45.8495,114773.0
2016-05-06 13:00:00,55.03,55.17,55.0,55.08,216732.0,45.8495,45.9661,45.8245,45.8911,216732.0
2016-05-06 13:30:00,55.08,55.09,54.88,55.05,270584.0,45.8911,45.8995,45.7245,45.8661,270584.0
2016-05-06 14:00:00,55.05,55.31,55.03,55.22,239359.0,45.8661,46.0828,45.8495,46.0078,239359.0
2016-05-06 14:30:00,55.23,55.34,55.21,55.31,187815.0,46.0161,46.1078,45.9994,46.0828,187815.0
2016-05-06 15:00:00,55.32,55.34,55.26,55.3,172694.0,46.0911,46.1078,46.0411,46.0744,172694.0
2016-05-06 15:30:00,55.3,55.47,55.21,55.47,376448.0,46.0744,46.2161,45.9994,46.2161,376448.0
2016-05-09 09:30:00,55.69,56.09,55.56,55.69,119858.0,46.3994,46.7326,46.2911,46.3994,119858.0
2016-05-09 10:00:00,55.69,55.79,55.2,55.2,165866.0,46.3994,46.4827,45.9911,45.9911,165866.0
2016-05-09 10:30:00,55.19,55.56,55.18,55.44,69168.0,45.9828,46.2911,45.9745,46.1911,69168.0
2016-05-09 11:00:00,55.46,55.53,55.23,55.27,84324.0,46.2077,46.2661,46.0161,46.0494,84324.0
2016-05-09 11:30:00,55.3,55.38,55.21,55.37,90413.0,46.0744,46.1411,45.9994,46.1328,90413.0
2016-05-09 12:00:00,55.36,55.39,55.25,55.34,78394.0,46.1244,46.1494,46.0328,46.1078,78394.0
2016-05-09 12:30:00,55.35,55.39,55.3,55.37,91894.0,46.1161,46.1494,46.0744,46.1328,91894.0
2016-05-09 13:00:00,55.37,55.44,55.29,55.33,146342.0,46.1328,46.1911,46.0661,46.0994,146342.0
2016-05-09 13:30:00,55.32,55.39,55.28,55.32,131923.0,46.0911,46.1494,46.0578,46.0911,131923.0
2016-05-09 14:00:00,55.32,55.41,55.29,55.32,138977.0,46.0911,46.1661,46.0661,46.0911,138977.0
2016-05-09 14:30:00,55.33,55.54,55.28,55.52,142367.0,46.0994,46.2744,46.0578,46.2577,142367.0
2016-05-09 15:00:00,55.51,55.52,55.34,55.37,159132.0,46.2494,46.2577,46.1078,46.1328,159132.0
2016-05-09 15:30:00,55.37,55.4,55.18,55.23,356988.0,46.1328,46.1578,45.9745,46.0161,356988.0
2016-05-10 09:30:00,55.55,55.9,55.17,55.9,137451.0,46.2827,46.5743,45.9661,46.5743,137451.0
2016-05-10 10:00:00,55.89,56.01,55.78,55.86,209419.0,46.566,46.666,46.4744,46.541,209419.0
2016-05-10 10:30:00,55.87,55.95,55.81,55.87,119761.0,46.5493,46.616,46.4994,46.5493,119761.0
2016-05-10 11:00:00,55.87,56.05,55.84,56.01,86707.0,46.5493,46.6993,46.5243,46.666,86707.0
2016-05-10 11:30:00,56.01,56.01,55.84,55.87,146252.0,46.666,46.666,46.5243,46.5493,146252.0
2016-05-10 12:00:00,55.89,56.02,55.89,55.99,226521.0,46.566,46.6743,46.566,46.6493,226521.0
2016-05-10 12:30:00,56.0,56.05,55.98,56.04,134214.0,46.6577,46.6993,46.641,46.691,134214.0
2016-05-10 13:00:00,56.05,56.17,55.83,55.84,227534.0,46.6993,46.7993,46.516,46.5243,227534.0
2016-05-10 13:30:00,55.84,55.96,55.76,55.94,205923.0,46.5243,46.6243,46.4577,46.6077,205923.0
2016-05-10 14:00:00,55.95,55.96,55.89,55.94,83514.0,46.616,46.6243,46.566,46.6077,83514.0
2016-05-10 14:30:00,55.93,56.03,55.91,55.98,168239.0,46.5993,46.6826,46.5827,46.641,168239.0
2016-05-10 15:00:00,55.99,56.03,55.96,56.03,125831.0,46.6493,46.6826,46.6243,46.6826,125831.0
2016-05-10 15:30:00,56.03,56.14,55.97,56.09,245125.0,46.6826,46.7743,46.6327,46.7326,245125.0
2016-05-11 09:30:00,56.05,56.28,55.93,56.21,66254.0,46.6993,46.8909,46.5993,46.8326,66254.0
2016-05-11 10:00:00,56.2,56.45,56.17,56.45,89174.0,46.8243,47.0326,46.7993,47.0326,89174.0
2016-05-11 10:30:00,56.46,56.52,56.29,56.34,95712.0,47.0409,47.0909,46.8993,46.9409,95712.0
2016-05-11 11:00:00,56.31,56.32,56.09,56.14,119984.0,46.9159,46.9243,46.7326,46.7743,119984.0
2016-05-11 11:30:00,56.14,56.24,56.09,56.15,93043.0,46.7743,46.8576,46.7326,46.7826,93043.0
2016-05-11 12:00:00,56.15,56.18,56.08,56.11,68197.0,46.7826,46.8076,46.7243,46.7493,68197.0
2016-05-11 12:30:00,56.11,56.14,56.01,56.04,44091.0,46.7493,46.7743,46.666,46.691,44091.0
2016-05-11 13:00:00,56.05,56.14,55.97,56.06,66077.0,46.6993,46.7743,46.6327,46.7076,66077.0
2016-05-11 13:30:00,56.07,56.09,55.95,55.95,39071.0,46.716,46.7326,46.616,46.616,39071.0
2016-05-11 14:00:00,55.94,56.01,55.85,55.93,49570.0,46.6077,46.666,46.5327,46.5993,49570.0
2016-05-11 14:30:00,55.92,55.93,55.75,55.77,96915.0,46.591,46.5993,46.4494,46.466,96915.0
2016-05-11 15:00:00,55.77,55.95,55.73,55.77,119362.0,46.466,46.616,46.4327,46.466,119362.0
2016-05-11 15:30:00,55.78,55.86,55.68,55.75,302717.0,46.4744,46.541,46.391,46.4494,302717.0
2016-05-12 09:30:00,55.96,56.22,55.43,55.43,66308.0,46.6243,46.841,46.1827,46.1827,66308.0
2016-05-12 10:00:00,55.45,55.51,55.28,55.44,143178.0,46.1994,46.2494,46.0578,46.1911,143178.0
2016-05-12 10:30:00,55.42,55.44,54.98,54.99,209933.0,46.1744,46.1911,45.8078,45.8162,209933.0
2016-05-12 11:00:00,55.0,55.03,54.51,54.6,185570.0,45.8245,45.8495,45.4162,45.4912,185570.0
2016-05-12 11:30:00,54.59,54.77,54.53,54.55,73079.0,45.4829,45.6329,45.4329,45.4496,73079.0
2016-05-12 12:00:00,54.54,54.76,54.48,54.75,115411.0,45.4412,45.6245,45.3912,45.6162,115411.0
2016-05-12 12:30:00,54.74,54.81,54.57,54.71,54460.0,45.6079,45.6662,45.4662,45.5829,54460.0
2016-05-12 13:00:00,54.71,54.77,54.62,54.64,137312.0,45.5829,45.6329,45.5079,45.5245,137312.0
2016-05-12 13:30:00,54.62,54.93,54.54,54.92,100494.0,45.5079,45.7662,45.4412,45.7578,100494.0
2016-05-12 14:00:00,54.93,55.13,54.83,55.12,194230.0,45.7662,45.9328,45.6828,45.9245,194230.0
2016-05-12 14:30:00,55.12,55.2,54.95,55.08,149562.0,45.9245,45.9911,45.7828,45.8911,149562.0
2016-05-12 15:00:00,55.08,55.11,54.96,55.07,149739.0,45.8911,45.9161,45.7912,45.8828,149739.0
2016-05-12 15:30:00,55.06,55.09,54.81,54.9,249109.0,45.8745,45.8995,45.6662,45.7412,249109.0
2016-05-13 09:30:00,54.76,55.32,54.33,54.99,235694.0,45.6245,46.0911,45.2663,45.8162,235694.0
2016-05-13 10:00:00,55.04,55.11,54.83,54.86,89410.0,45.8578,45.9161,45.6828,45.7078,89410.0
2016-05-13 10:30:00,54.85,54.91,54.76,54.8,114289.0,45.6995,45.7495,45.6245,45.6578,114289.0
2016-05-13 11:00:00,54.79,55.02,54.78,55.02,210950.0,45.6495,45.8411,45.6412,45.8411,210950.0
2016-05-13 11:30:00,55.02,55.15,55.0,55.15,82100.0,45.8411,45.9495,45.8245,45.9495,82100.0
2016-05-13 12:00:00,55.13,55.14,55.0,55.08,67659.0,45.9328,45.9411,45.8245,45.8911,67659.0
2016-05-13 12:30:00,55.09,55.16,54.9,54.92,47118.0,45.8995,45.9578,45.7412,45.7578,47118.0
2016-05-13 13:00:00,54.9,55.08,54.9,54.91,45683.0,45.7412,45.8911,45.7412,45.7495,45683.0
2016-05-13 13:30:00,54.92,54.93,54.59,54.61,82392.0,45.7578,45.7662,45.4829,45.4995,82392.0
2016-05-13 14:00:00,54.61,54.81,54.51,54.54,127346.0,45.4995,45.6662,45.4162,45.4412,127346.0
2016-05-13 14:30:00,54.55,54.62,54.49,54.59,93104.0,45.4496,45.5079,45.3996,45.4829,93104.0
2016-05-13 15:00:00,54.59,54.76,54.52,54.74,123804.0,45.4829,45.6245,45.4246,45.6079,123804.0
2016-05-13 15:30:00,54.74,54.78,54.64,54.71,232240.0,45.6079,45.6412,45.5245,45.5829,232240.0
2016-05-16 09:30:00,54.87,55.11,54.54,55.08,117713.0,45.7162,45.9161,45.4412,45.8911,117713.0
2016-05-16 10:00:00,55.1,55.14,54.96,55.01,79684.0,45.9078,45.9411,45.7912,45.8328,79684.0
2016-05-16 10:30:00,55.02,55.17,54.96,55.15,102320.0,45.8411,45.9661,45.7912,45.9495,102320.0
2016-05-16 11:00:00,55.17,55.25,55.06,55.21,73481.0,45.9661,46.0328,45.8745,45.9994,73481.0
2016-05-16 11:30:00,55.21,55.52,55.2,55.43,109688.0,45.9994,46.2577,45.9911,46.1827,109688.0
2016-05-16 12:00:00,55.45,55.57,55.4,55.49,149791.0,46.1994,46.2994,46.1578,46.2327,149791.0
2016-05-16 12:30:00,55.49,55.53,55.43,55.5,93780.0,46.2327,46.2661,46.1827,46.2411,93780.0
2016-05-16 13:00:00,55.5,55.61,55.48,55.59,105687.0,46.2411,46.3327,46.2244,46.3161,105687.0
2016-05-16 13:30:00,55.59,55.71,55.53,55.65,64141.0,46.3161,46.416,46.2661,46.366,64141.0
2016-05-16 14:00:00,55.66,55.8,55.66,55.79,76055.0,46.3744,46.491,46.3744,46.4827,76055.0
2016-05-16 14:30:00,55.78,55.8,55.72,55.79,74286.0,46.4744,46.491,46.4244,46.4827,74286.0
2016-05-16 15:00:00,55.8,55.81,55.71,55.71,144884.0,46.491,46.4994,46.416,46.416,144884.0
2016-05-16 15:30:00,55.71,55.72,55.41,55.43,293251.0,46.416,46.4244,46.1661,46.1827,293251.0
2016-05-17 09:30:00,55.31,55.73,55.25,55.72,222971.0,46.0828,46.4327,46.0328,46.4244,222971.0
2016-05-17 10:00:00,55.71,55.75,55.38,55.55,111221.0,46.416,46.4494,46.1411,46.2827,111221.0
2016-05-17 10:30:00,55.53,55.8,55.35,55.76,83488.0,46.2661,46.491,46.1161,46.4577,83488.0
2016-05-17 11:00:00,55.77,55.89,55.69,55.72,102312.0,46.466,46.566,46.3994,46.4244,102312.0
2016-05-17 11:30:00,55.71,55.99,55.69,55.87,148925.0,46.416,46.6493,46.3994,46.5493,148925.0
2016-05-17 12:00:00,55.86,56.02,55.69,55.92,383805.0,46.541,46.6743,46.3994,46.591,383805.0
2016-05-17 12:30:00,55.93,56.01,55.86,55.9,133355.0,46.5993,46.666,46.541,46.5743,133355.0
2016-05-17 13:00:00,55.91,55.92,55.73,55.75,84011.0,46.5827,46.591,46.4327,46.4494,84011.0
2016-05-17 13:30:00,55.76,55.87,55.55,55.56,208851.0,46.4577,46.5493,46.2827,46.2911,208851.0
2016-05-17 14:00:00,55.57,55.6,55.32,55.33,217139.0,46.2994,46.3244,46.0911,46.0994,217139.0
2016-05-17 14:30:00,55.35,55.41,55.25,55.35,172185.0,46.1161,46.1661,46.0328,46.1161,172185.0
2016-05-17 15:00:00,55.35,55.52,55.3,55.37,194948.0,46.1161,46.2577,46.0744,46.1328,194948.0
2016-05-17 15:30:00,55.37,55.51,55.32,55.38,390196.0,46.1328,46.2494,46.0911,46.1411,390196.0
2016-05-18 09:30:00,53.06,55.49,53.0,55.41,681334.0,44.2081,46.2327,44.1581,46.1661,681334.0
2016-05-18 10:00:00,55.43,55.76,55.09,55.53,349125.0,46.1827,46.4577,45.8995,46.2661,349125.0
2016-05-18 10:30:00,55.51,55.51,55.03,55.3,178981.0,46.2494,46.2494,45.8495,46.0744,178981.0
2016-05-18 11:00:00,55.29,55.92,55.29,55.92,205747.0,46.0661,46.591,46.0661,46.591,205747.0
2016-05-18 11:30:00,55.92,56.14,55.79,56.12,160329.0,46.591,46.7743,46.4827,46.7576,160329.0
2016-05-18 12:00:00,56.11,56.13,55.85,55.91,162754.0,46.7493,46.766,46.5327,46.5827,162754.0
2016-05-18 12:30:00,55.91,56.08,55.88,56.08,86107.0,46.5827,46.7243,46.5577,46.7243,86107.0
2016-05-18 13:00:00,56.09,56.12,55.92,56.02,88077.0,46.7326,46.7576,46.591,46.6743,88077.0
2016-05-18 13:30:00,56.03,56.05,55.87,55.87,94222.0,46.6826,46.6993,46.5493,46.5493,94222.0
2016-05-18 14:00:00,55.84,55.84,55.38,55.38,218488.0,46.5243,46.5243,46.1411,46.1411,218488.0
2016-05-18 14:30:00,55.35,55.88,55.23,55.73,172926.0,46.1161,46.5577,46.0161,46.4327,172926.0
2016-05-18 15:00:00,55.73,55.87,55.52,55.6,143367.0,46.4327,46.5493,46.2577,46.3244,143367.0
2016-05-18 15:30:00,55.61,55.84,55.56,55.83,287414.0,46.3327,46.5243,46.2911,46.516,287414.0
2016-05-19 09:30:00,55.67,56.03,55.03,55.08,173077.0,46.3827,46.6826,45.8495,45.8911,173077.0
2016-05-19 10:00:00,55.09,55.32,55.05,55.29,103503.0,45.8995,46.0911,45.8661,46.0661,103503.0
2016-05-19 10:30:00,55.28,55.4,55.2,55.23,94817.0,46.0578,46.1578,45.9911,46.0161,94817.0
2016-05-19 11:00:00,55.24,55.5,55.14,55.4,121216.0,46.0244,46.2411,45.9411,46.1578,121216.0
2016-05-19 11:30:00,55.4,55.4,55.14,55.28,80555.0,46.1578,46.1578,45.9411,46.0578,80555.0
2016-05-19 12:00:00,55.28,55.5,55.19,55.3,124455.0,46.0578,46.2411,45.9828,46.0744,124455.0
2016-05-19 12:30:00,55.3,55.38,55.26,55.28,67450.0,46.0744,46.1411,46.0411,46.0578,67450.0
2016-05-19 13:00:00,55.27,55.46,55.27,55.43,78519.0,46.0494,46.2077,46.0494,46.1827,78519.0
2016-05-19 13:30:00,55.44,55.61,55.41,55.48,68598.0,46.1911,46.3327,46.1661,46.2244,68598.0
2016-05-19 14:00:00,55.48,55.64,55.46,55.56,89265.0,46.2244,46.3577,46.2077,46.2911,89265.0
2016-05-19 14:30:00,55.57,55.59,55.4,55.45,65640.0,46.2994,46.3161,46.1578,46.1994,65640.0
2016-05-19 15:00:00,55.45,55.8,55.45,55.68,126833.0,46.1994,46.491,46.1994,46.391,126833.0
2016-05-19 15:30:00,55.69,55.75,55.6,55.69,231464.0,46.3994,46.4494,46.3244,46.3994,231464.0
2016-05-20 09:30:00,56.01,57.1,55.98,56.91,363703.0,46.666,47.5741,46.641,47.4158,363703.0
2016-05-20 10:00:00,56.92,57.07,56.77,56.78,180215.0,47.4242,47.5491,47.2992,47.3075,180215.0
2016-05-20 10:30:00,56.77,56.94,56.66,56.67,129681.0,47.2992,47.4408,47.2075,47.2159,129681.0
2016-05-20 11:00:00,56.67,56.82,56.66,56.76,88944.0,47.2159,47.3409,47.2075,47.2909,88944.0
2016-05-20 11:30:00,56.76,56.94,56.76,56.85,113890.0,47.2909,47.4408,47.2909,47.3659,113890.0
2016-05-20 12:00:00,56.86,56.88,56.71,56.78,77869.0,47.3742,47.3908,47.2492,47.3075,77869.0
2016-05-20 12:30:00,56.78,56.84,56.74,56.75,62518.0,47.3075,47.3575,47.2742,47.2825,62518.0
2016-05-20 13:00:00,56.74,56.84,56.7,56.73,81234.0,47.2742,47.3575,47.2409,47.2659,81234.0
2016-05-20 13:30:00,56.73,56.73,56.49,56.64,42983.0,47.2659,47.2659,47.0659,47.1909,42983.0
2016-05-20 14:00:00,56.63,56.66,56.54,56.65,48230.0,47.1826,47.2075,47.1076,47.1992,48230.0
2016-05-20 14:30:00,56.64,56.65,56.53,56.55,106270.0,47.1909,47.1992,47.0992,47.1159,106270.0
2016-05-20 15:00:00,56.56,56.58,56.42,56.45,71219.0,47.1242,47.1409,47.0076,47.0326,71219.0
2016-05-20 15:30:00,56.44,56.57,56.43,56.54,213296.0,47.0243,47.1326,47.0159,47.1076,213296.0
2016-05-23 09:30:00,56.77,57.26,56.61,57.04,153820.0,47.2992,47.7075,47.1659,47.5242,153820.0
2016-05-23 10:00:00,57.05,57.44,57.05,57.29,117445.0,47.5325,47.8574,47.5325,47.7324,117445.0
2016-05-23 10:30:00,57.29,57.35,57.03,57.05,86259.0,47.7324,47.7824,47.5158,47.5325,86259.0
2016-05-23 11:00:00,57.05,57.11,56.95,56.97,105422.0,47.5325,47.5825,47.4492,47.4658,105422.0
2016-05-23 11:30:00,56.99,56.99,56.8,56.96,36172.0,47.4825,47.4825,47.3242,47.4575,36172.0
2016-05-23 12:00:00,56.98,57.07,56.94,57.07,78345.0,47.4742,47.5491,47.4408,47.5491,78345.0
2016-05-23 12:30:00,57.07,57.17,57.04,57.12,47105.0,47.5491,47.6325,47.5242,47.5908,47105.0
2016-05-23 13:00:00,57.12,57.16,57.06,57.06,65362.0,47.5908,47.6241,47.5408,47.5408,65362.0
2016-05-23 13:30:00,57.06,57.15,56.98,57.08,58519.0,47.5408,47.6158,47.4742,47.5575,58519.0
2016-05-23 14:00:00,57.08,57.16,56.99,57.14,91684.0,47.5575,47.6241,47.4825,47.6075,91684.0
2016-05-23 14:30:00,57.15,57.17,56.89,56.92,100858.0,47.6158,47.6325,47.3992,47.4242,100858.0
2016-05-23 15:00:00,56.92,56.95,56.81,56.82,97317.0,47.4242,47.4492,47.3325,47.3409,97317.0
2016-05-23 15:30:00,56.83,56.89,56.72,56.76,169240.0,47.3492,47.3992,47.2575,47.2909,169240.0
2016-05-24 09:30:00,57.1,57.59,56.95,57.43,96457.0,47.5741,47.9824,47.4492,47.8491,96457.0
2016-05-24 10:00:00,57.44,57.81,57.44,57.8,80205.0,47.8574,48.1657,47.8574,48.1574,80205.0
2016-05-24 10:30:00,57.82,57.96,57.78,57.86,49325.0,48.174,48.2907,48.1407,48.2074,49325.0
2016-05-24 11:00:00,57.88,57.93,57.74,57.78,59138.0,48.224,48.2657,48.1074,48.1407,59138.0
2016-05-24 11:30:00,57.8,57.9,57.7,57.9,49374.0,48.1574,48.2407,48.074,48.2407,49374.0
2016-05-24 12:00:00,57.88,57.88,57.71,57.74,56295.0,48.224,48.224,48.0824,48.1074,56295.0
2016-05-24 12:30:00,57.75,57.85,57.72,57.85,58903.0,48.1157,48.199,48.0907,48.199,58903.0
2016-05-24 13:00:00,57.83,58.01,57.77,58.0,71739.0,48.1824,48.3323,48.1324,48.324,71739.0
2016-05-24 13:30:00,57.99,58.09,57.86,58.08,62221.0,48.3157,48.399,48.2074,48.3907,62221.0
2016-05-24 14:00:00,58.07,58.26,58.03,58.19,143130.0,48.3823,48.5406,48.349,48.4823,143130.0
2016-05-24 14:30:00,58.18,58.21,58.11,58.17,69235.0,48.474,48.499,48.4156,48.4656,69235.0
2016-05-24 15:00:00,58.17,58.31,58.12,58.26,84277.0,48.4656,48.5823,48.424,48.5406,84277.0
2016-05-24 15:30:00,58.27,58.35,58.13,58.22,346373.0,48.549,48.6156,48.4323,48.5073,346373.0
2016-05-25 09:30:00,57.95,58.35,57.81,58.28,106491.0,48.6304,48.966,48.5129,48.9073,106491.0
2016-05-25 10:00:00,58.3,58.37,58.14,58.28,92026.0,48.9241,48.9828,48.7898,48.9073,92026.0
2016-05-25 10:30:00,58.27,58.36,58.11,58.14,52004.0,48.8989,48.9744,48.7646,48.7898,52004.0
2016-05-25 11:00:00,58.13,58.2,57.98,58.07,85907.0,48.7814,48.8401,48.6555,48.7311,85907.0
2016-05-25 11:30:00,58.07,58.19,58.0,58.16,56930.0,48.7311,48.8318,48.6723,48.8066,56930.0
2016-05-25 12:00:00,58.16,58.23,58.12,58.15,54460.0,48.8066,48.8653,48.773,48.7982,54460.0
2016-05-25 12:30:00,58.15,58.23,58.08,58.2,47390.0,48.7982,48.8653,48.7394,48.8401,47390.0
2016-05-25 13:00:00,58.21,58.38,58.2,58.33,54843.0,48.8485,48.9912,48.8401,48.9492,54843.0
2016-05-25 13:30:00,58.35,58.39,58.22,58.28,39700.0,48.966,48.9996,48.8569,48.9073,39700.0
2016-05-25 14:00:00,58.29,58.29,58.16,58.21,61542.0,48.9157,48.9157,48.8066,48.8485,61542.0
2016-05-25 14:30:00,58.2,58.24,58.08,58.08,62948.0,48.8401,48.8737,48.7394,48.7394,62948.0
2016-05-25 15:00:00,58.08,58.23,58.06,58.23,55496.0,48.7394,48.8653,48.7227,48.8653,55496.0
2016-05-25 15:30:00,58.23,58.34,58.17,58.28,298766.0,48.8653,48.9576,48.815,48.9073,298766.0
2016-05-26 09:30:00,58.21,58.49,58.03,58.13,70052.0,48.8485,49.0835,48.6975,48.7814,70052.0
2016-05-26 10:00:00,58.18,58.39,58.12,58.3,42793.0,48.8234,48.9996,48.773,48.9241,42793.0
2016-05-26 10:30:00,58.32,58.46,58.04,58.04,44906.0,48.9408,49.0583,48.7059,48.7059,44906.0
2016-05-26 11:00:00,58.03,58.14,57.99,58.09,42671.0,48.6975,48.7898,48.6639,48.7478,42671.0
2016-05-26 11:30:00,58.1,58.17,58.05,58.17,39664.0,48.7562,48.815,48.7143,48.815,39664.0
2016-05-26 12:00:00,58.14,58.25,58.07,58.24,54200.0,48.7898,48.8821,48.7311,48.8737,54200.0
2016-05-26 12:30:00,58.23,58.34,58.19,58.23,49584.0,48.8653,48.9576,48.8318,48.8653,49584.0
2016-05-26 13:00:00,58.23,58.36,58.23,58.3,45985.0,48.8653,48.9744,48.8653,48.9241,45985.0
2016-05-26 13:30:00,58.3,58.37,58.24,58.35,33121.0,48.9241,48.9828,48.8737,48.966,33121.0
2016-05-26 14:00:00,58.35,58.44,58.32,58.37,58292.0,48.966,49.0415,48.9408,48.9828,58292.0
2016-05-26 14:30:00,58.36,58.39,58.25,58.29,51211.0,48.9744,48.9996,48.8821,48.9157,51211.0
2016-05-26 15:00:00,58.29,58.33,58.26,58.3,52080.0,48.9157,48.9492,48.8905,48.9241,52080.0
2016-05-26 15:30:00,58.29,58.35,58.2,58.29,147514.0,48.9157,48.966,48.8401,48.9157,147514.0
2016-05-27 09:30:00,58.35,58.71,58.13,58.46,80947.0,48.966,49.2681,48.7814,49.0583,80947.0
2016-05-27 10:00:00,58.44,58.64,58.43,58.63,66338.0,49.0415,49.2094,49.0332,49.201,66338.0
2016-05-27 10:30:00,58.64,58.65,58.47,58.5,45180.0,49.2094,49.2178,49.0667,49.0919,45180.0
2016-05-27 11:00:00,58.49,58.65,58.47,58.63,44730.0,49.0835,49.2178,49.0667,49.201,44730.0
2016-05-27 11:30:00,58.64,58.72,58.58,58.61,46386.0,49.2094,49.2765,49.159,49.1842,46386.0
2016-05-27 12:00:00,58.61,58.64,58.51,58.55,34986.0,49.1842,49.2094,49.1003,49.1339,34986.0
2016-05-27 12:30:00,58.56,58.64,58.56,58.63,43383.0,49.1422,49.2094,49.1422,49.201,43383.0
2016-05-27 13:00:00,58.63,58.65,58.6,58.61,47482.0,49.201,49.2178,49.1758,49.1842,47482.0
2016-05-27 13:30:00,58.62,58.66,58.54,58.54,50503.0,49.1926,49.2262,49.1255,49.1255,50503.0
2016-05-27 14:00:00,58.53,58.53,58.38,58.38,59057.0,49.1171,49.1171,48.9912,48.9912,59057.0
2016-05-27 14:30:00,58.38,58.41,58.33,58.34,47127.0,48.9912,49.0164,48.9492,48.9576,47127.0
2016-05-27 15:00:00,58.34,58.4,58.34,58.35,53251.0,48.9576,49.008,48.9576,48.966,53251.0
2016-05-27 15:30:00,58.35,58.45,58.35,58.43,120860.0,48.966,49.0499,48.966,49.0332,120860.0
2016-05-31 09:30:00,58.49,58.61,58.24,58.4,74657.0,49.0835,49.1842,48.8737,49.008,74657.0
2016-05-31 10:00:00,58.4,58.53,58.39,58.48,70630.0,49.008,49.1171,48.9996,49.0751,70630.0
2016-05-31 10:30:00,58.47,58.48,58.28,58.31,41853.0,49.0667,49.0751,48.9073,48.9325,41853.0
2016-05-31 11:00:00,58.31,58.37,58.23,58.25,37403.0,48.9325,48.9828,48.8653,48.8821,37403.0
2016-05-31 11:30:00,58.24,58.3,58.1,58.1,53026.0,48.8737,48.9241,48.7562,48.7562,53026.0
2016-05-31 12:00:00,58.1,58.16,58.04,58.09,26489.0,48.7562,48.8066,48.7059,48.7478,26489.0
2016-05-31 12:30:00,58.09,58.18,58.07,58.18,29334.0,48.7478,48.8234,48.7311,48.8234,29334.0
2016-05-31 13:00:00,58.18,58.25,58.14,58.25,31936.0,48.8234,48.8821,48.7898,48.8821,31936.0
2016-05-31 13:30:00,58.27,58.28,58.19,58.24,28594.0,48.8989,48.9073,48.8318,48.8737,28594.0
2016-05-31 14:00:00,58.24,58.25,58.04,58.11,42930.0,48.8737,48.8821,48.7059,48.7646,42930.0
2016-05-31 14:30:00,58.12,58.22,58.08,58.19,117042.0,48.773,48.8569,48.7394,48.8318,117042.0
2016-05-31 15:00:00,58.19,58.26,58.13,58.24,41797.0,48.8318,48.8905,48.7814,48.8737,41797.0
2016-05-31 15:30:00,58.25,58.57,58.25,58.5,200269.0,48.8821,49.1506,48.8821,49.0919,200269.0
2016-06-01 09:30:00,58.11,58.38,58.1,58.17,101857.0,48.7646,48.9912,48.7562,48.815,101857.0
2016-06-01 10:00:00,58.2,58.58,58.18,58.43,96357.0,48.8401,49.159,48.8234,49.0332,96357.0
2016-06-01 10:30:00,58.47,58.57,58.43,58.52,50035.0,49.0667,49.1506,49.0332,49.1087,50035.0
2016-06-01 11:00:00,58.54,58.64,58.49,58.52,27985.0,49.1255,49.2094,49.0835,49.1087,27985.0
2016-06-01 11:30:00,58.51,58.58,58.39,58.51,74149.0,49.1003,49.159,48.9996,49.1003,74149.0
2016-06-01 12:00:00,58.52,58.57,58.48,58.57,43114.0,49.1087,49.1506,49.0751,49.1506,43114.0
2016-06-01 12:30:00,58.58,58.63,58.47,58.62,33181.0,49.159,49.201,49.0667,49.1926,33181.0
2016-06-01 13:00:00,58.63,58.64,58.56,58.6,27272.0,49.201,49.2094,49.1422,49.1758,27272.0
2016-06-01 13:30:00,58.62,58.63,58.53,58.63,24263.0,49.1926,49.201,49.1171,49.201,24263.0
2016-06-01 14:00:00,58.63,58.77,58.56,58.75,42012.0,49.201,49.3185,49.1422,49.3017,42012.0
2016-06-01 14:30:00,58.75,58.75,58.62,58.69,36438.0,49.3017,49.3017,49.1926,49.2513,36438.0
2016-06-01 15:00:00,58.69,58.76,58.66,58.74,45182.0,49.2513,49.3101,49.2262,49.2933,45182.0
2016-06-01 15:30:00,58.74,58.74,58.6,58.65,153566.0,49.2933,49.2933,49.1758,49.2178,153566.0
2016-06-02 09:30:00,57.2,58.29,57.2,57.78,361324.0,48.001,48.9157,48.001,48.4877,361324.0
2016-06-02 10:00:00,57.77,58.25,57.76,58.12,91935.0,48.4793,48.8821,48.4709,48.773,91935.0
2016-06-02 10:30:00,58.14,58.17,57.8,57.9,88987.0,48.7898,48.815,48.5045,48.5884,88987.0
2016-06-02 11:00:00,57.91,58.03,57.82,57.96,66200.0,48.5968,48.6975,48.5213,48.6387,66200.0
2016-06-02 11:30:00,57.95,57.95,57.77,57.79,53934.0,48.6304,48.6304,48.4793,48.4961,53934.0
2016-06-02 12:00:00,57.79,57.86,57.74,57.83,71879.0,48.4961,48.5548,48.4541,48.5296,71879.0
2016-06-02 12:30:00,57.83,58.17,57.83,58.16,84271.0,48.5296,48.815,48.5296,48.8066,84271.0
2016-06-02 13:00:00,58.16,58.23,57.99,58.05,88096.0,48.8066,48.8653,48.6639,48.7143,88096.0
2016-06-02 13:30:00,58.08,58.24,57.98,58.22,52505.0,48.7394,48.8737,48.6555,48.8569,52505.0
2016-06-02 14:00:00,58.23,58.34,58.17,58.23,66211.0,48.8653,48.9576,48.815,48.8653,66211.0
2016-06-02 14:30:00,58.22,58.24,58.17,58.2,45615.0,48.8569,48.8737,48.815,48.8401,45615.0
2016-06-02 15:00:00,58.19,58.22,58.13,58.22,78453.0,48.8318,48.8569,48.7814,48.8569,78453.0
2016-06-02 15:30:00,58.22,58.28,58.11,58.28,241975.0,48.8569,48.9073,48.7646,48.9073,241975.0
2016-06-03 09:30:00,58.56,58.56,58.03,58.04,138564.0,49.1422,49.1422,48.6975,48.7059,138564.0
2016-06-03 10:00:00,58.0,58.02,57.78,57.86,91963.0,48.6723,48.6891,48.4877,48.5548,91963.0
2016-06-03 10:30:00,57.86,58.17,57.85,58.01,75104.0,48.5548,48.815,48.5464,48.6807,75104.0
2016-06-03 11:00:00,58.02,58.04,57.87,57.92,54871.0,48.6891,48.7059,48.5632,48.6052,54871.0
2016-06-03 11:30:00,57.94,58.22,57.87,58.18,74849.0,48.622,48.8569,48.5632,48.8234,74849.0
2016-06-03 12:00:00,58.19,58.27,57.99,58.0,68448.0,48.8318,48.8989,48.6639,48.6723,68448.0
2016-06-03 12:30:00,58.0,58.06,57.83,57.86,89303.0,48.6723,48.7227,48.5296,48.5548,89303.0
2016-06-03 13:00:00,57.86,58.01,57.86,57.92,47132.0,48.5548,48.6807,48.5548,48.6052,47132.0
2016-06-03 13:30:00,57.93,58.04,57.91,58.0,42061.0,48.6136,48.7059,48.5968,48.6723,42061.0
2016-06-03 14:00:00,57.99,58.03,57.87,58.01,53809.0,48.6639,48.6975,48.5632,48.6807,53809.0
2016-06-03 14:30:00,58.01,58.19,58.01,58.12,57269.0,48.6807,48.8318,48.6807,48.773,57269.0
2016-06-03 15:00:00,58.12,58.14,58.0,58.05,61745.0,48.773,48.7898,48.6723,48.7143,61745.0
2016-06-03 15:30:00,58.05,58.13,58.0,58.11,263393.0,48.7143,48.7814,48.6723,48.7646,263393.0
2016-06-06 09:30:00,58.05,58.4,57.68,58.1,248827.0,48.7143,49.008,48.4038,48.7562,248827.0
2016-06-06 10:00:00,58.11,58.14,57.7,57.7,144955.0,48.7646,48.7898,48.4206,48.4206,144955.0
2016-06-06 10:30:00,57.7,57.79,57.47,57.53,328212.0,48.4206,48.4961,48.2275,48.2779,328212.0
2016-06-06 11:00:00,57.54,57.69,57.38,57.54,229761.0,48.2863,48.4122,48.152,48.2863,229761.0
2016-06-06 11:30:00,57.53,57.64,57.46,57.56,122699.0,48.2779,48.3702,48.2192,48.3031,122699.0
2016-06-06 12:00:00,57.56,57.61,57.46,57.54,137157.0,48.3031,48.345,48.2192,48.2863,137157.0
2016-06-06 12:30:00,57.54,57.66,57.45,57.5,260788.0,48.2863,48.387,48.2108,48.2527,260788.0
2016-06-06 13:00:00,57.49,57.67,57.47,57.53,242389.0,48.2443,48.3954,48.2275,48.2779,242389.0
2016-06-06 13:30:00,57.53,57.56,57.42,57.54,227874.0,48.2779,48.3031,48.1856,48.2863,227874.0
2016-06-06 14:00:00,57.54,57.56,57.47,57.49,220052.0,48.2863,48.3031,48.2275,48.2443,220052.0
2016-06-06 14:30:00,57.49,57.54,57.41,57.52,215173.0,48.2443,48.2863,48.1772,48.2695,215173.0
2016-06-06 15:00:00,57.53,57.55,57.29,57.29,312220.0,48.2779,48.2947,48.0765,48.0765,312220.0
2016-06-06 15:30:00,57.29,57.3,57.04,57.09,1067023.0,48.0765,48.0849,47.8667,47.9087,1067023.0
2016-06-07 09:30:00,57.48,57.9,57.3,57.39,327699.0,48.2359,48.5884,48.0849,48.1604,327699.0
2016-06-07 10:00:00,57.39,57.51,57.33,57.35,208758.0,48.1604,48.2611,48.1101,48.1268,208758.0
2016-06-07 10:30:00,57.36,57.39,57.03,57.14,373616.0,48.1352,48.1604,47.8583,47.9506,373616.0
2016-06-07 11:00:00,57.14,57.34,57.06,57.18,296517.0,47.9506,48.1185,47.8835,47.9842,296517.0
2016-06-07 11:30:00,57.18,57.25,56.88,57.06,328011.0,47.9842,48.0429,47.7324,47.8835,328011.0
2016-06-07 12:00:00,57.06,57.31,57.06,57.24,280659.0,47.8835,48.0933,47.8835,48.0345,280659.0
2016-06-07 12:30:00,57.24,57.43,57.23,57.42,103208.0,48.0345,48.194,48.0261,48.1856,103208.0
2016-06-07 13:00:00,57.42,57.57,57.4,57.57,96404.0,48.1856,48.3115,48.1688,48.3115,96404.0
2016-06-07 13:30:00,57.57,57.76,57.55,57.75,127253.0,48.3115,48.4709,48.2947,48.4625,127253.0
2016-06-07 14:00:00,57.74,57.85,57.69,57.84,180028.0,48.4541,48.5464,48.4122,48.538,180028.0
2016-06-07 14:30:00,57.84,57.85,57.79,57.83,56023.0,48.538,48.5464,48.4961,48.5296,56023.0
2016-06-07 15:00:00,57.83,57.93,57.7,57.88,196650.0,48.5296,48.6136,48.4206,48.5716,196650.0
2016-06-07 15:30:00,57.88,57.95,57.74,57.81,237019.0,48.5716,48.6304,48.4541,48.5129,237019.0
2016-06-08 09:30:00,57.88,58.12,57.55,57.76,49919.0,48.5716,48.773,48.2947,48.4709,49919.0
2016-06-08 10:00:00,57.78,57.83,57.61,57.64,69504.0,48.4877,48.5296,48.345,48.3702,69504.0
2016-06-08 10:30:00,57.63,57.69,57.62,57.66,70578.0,48.3618,48.4122,48.3534,48.387,70578.0
2016-06-08 11:00:00,57.67,57.78,57.5,57.77,105165.0,48.3954,48.4877,48.2527,48.4793,105165.0
2016-06-08 11:30:00,57.76,57.87,57.75,57.81,68985.0,48.4709,48.5632,48.4625,48.5129,68985.0
2016-06-08 12:00:00,57.81,57.98,57.81,57.94,85673.0,48.5129,48.6555,48.5129,48.622,85673.0
2016-06-08 12:30:00,57.93,58.02,57.86,58.01,54085.0,48.6136,48.6891,48.5548,48.6807,54085.0
2016-06-08 13:00:00,58.01,58.02,57.82,57.82,51989.0,48.6807,48.6891,48.5213,48.5213,51989.0
2016-06-08 13:30:00,57.83,57.86,57.72,57.74,55961.0,48.5296,48.5548,48.4373,48.4541,55961.0
2016-06-08 14:00:00,57.75,57.91,57.7,57.9,108453.0,48.4625,48.5968,48.4206,48.5884,108453.0
2016-06-08 14:30:00,57.9,57.9,57.82,57.9,57221.0,48.5884,48.5884,48.5213,48.5884,57221.0
2016-06-08 15:00:00,57.88,57.9,57.78,57.83,52191.0,48.5716,48.5884,48.4877,48.5296,52191.0
2016-06-08 15:30:00,57.83,57.85,57.75,57.78,142508.0,48.5296,48.5464,48.4625,48.4877,142508.0
2016-06-09 09:30:00,57.57,57.57,57.21,57.53,68538.0,48.3115,48.3115,48.0094,48.2779,68538.0
2016-06-09 10:00:00,57.5,57.5,57.32,57.35,48217.0,48.2527,48.2527,48.1017,48.1268,48217.0
2016-06-09 10:30:00,57.35,57.44,57.21,57.37,49798.0,48.1268,48.2024,48.0094,48.1436,49798.0
2016-06-09 11:00:00,57.36,57.61,57.35,57.6,41953.0,48.1352,48.345,48.1268,48.3366,41953.0
2016-06-09 11:30:00,57.58,57.59,57.42,57.47,42070.0,48.3199,48.3282,48.1856,48.2275,42070.0
2016-06-09 12:00:00,57.45,57.48,57.2,57.26,45632.0,48.2108,48.2359,48.001,48.0513,45632.0
2016-06-09 12:30:00,57.28,57.36,57.25,57.31,56750.0,48.0681,48.1352,48.0429,48.0933,56750.0
2016-06-09 13:00:00,57.32,57.43,57.31,57.39,60977.0,48.1017,48.194,48.0933,48.1604,60977.0
2016-06-09 13:30:00,57.38,57.42,57.25,57.34,80574.0,48.152,48.1856,48.0429,48.1185,80574.0
2016-06-09 14:00:00,57.34,57.34,57.23,57.26,54277.0,48.1185,48.1185,48.0261,48.0513,54277.0
2016-06-09 14:30:00,57.26,57.46,57.25,57.46,60723.0,48.0513,48.2192,48.0429,48.2192,60723.0
2016-06-09 15:00:00,57.45,57.52,57.44,57.51,46175.0,48.2108,48.2695,48.2024,48.2611,46175.0
2016-06-09 15:30:00,57.52,57.61,57.47,57.56,170154.0,48.2695,48.345,48.2275,48.3031,170154.0
2016-06-10 09:30:00,56.89,57.28,56.61,56.89,89587.0,47.7408,48.0681,47.5059,47.7408,89587.0
2016-06-10 10:00:00,56.91,57.06,56.85,57.04,83409.0,47.7576,47.8835,47.7073,47.8667,83409.0
2016-06-10 10:30:00,57.02,57.14,56.94,57.03,68029.0,47.8499,47.9506,47.7828,47.8583,68029.0
2016-06-10 11:00:00,57.05,57.17,57.01,57.08,42969.0,47.8751,47.9758,47.8415,47.9003,42969.0
2016-06-10 11:30:00,57.06,57.12,56.99,57.06,40829.0,47.8835,47.9338,47.8247,47.8835,40829.0
2016-06-10 12:00:00,57.07,57.11,56.92,56.94,72027.0,47.8919,47.9254,47.766,47.7828,72027.0
2016-06-10 12:30:00,56.94,57.02,56.87,56.99,39930.0,47.7828,47.8499,47.724,47.8247,39930.0
2016-06-10 13:00:00,57.0,57.0,56.91,56.97,56769.0,47.8331,47.8331,47.7576,47.808,56769.0
2016-06-10 13:30:00,56.98,56.98,56.8,56.81,60350.0,47.8163,47.8163,47.6653,47.6737,60350.0
2016-06-10 14:00:00,56.82,56.88,56.8,56.8,88433.0,47.6821,47.7324,47.6653,47.6653,88433.0
2016-06-10 14:30:00,56.8,56.85,56.77,56.8,74392.0,47.6653,47.7073,47.6401,47.6653,74392.0
2016-06-10 15:00:00,56.8,56.83,56.7,56.82,84035.0,47.6653,47.6905,47.5814,47.6821,84035.0
2016-06-10 15:30:00,56.83,56.96,56.82,56.96,236632.0,47.6905,47.7996,47.6821,47.7996,236632.0
2016-06-13 09:30:00,56.86,57.55,56.7,57.35,110070.0,47.7156,48.2947,47.5814,48.1268,110070.0
2016-06-13 10:00:00,57.35,57.46,57.2,57.45,55328.0,48.1268,48.2192,48.001,48.2108,55328.0
2016-06-13 10:30:00,57.42,57.52,57.36,57.36,101584.0,48.1856,48.2695,48.1352,48.1352,101584.0
2016-06-13 11:00:00,57.36,57.43,57.29,57.42,46263.0,48.1352,48.194,48.0765,48.1856,46263.0
2016-06-13 11:30:00,57.42,57.43,57.14,57.14,49477.0,48.1856,48.194,47.9506,47.9506,49477.0
2016-06-13 12:00:00,57.14,57.22,57.08,57.19,29917.0,47.9506,48.0178,47.9003,47.9926,29917.0
2016-06-13 12:30:00,57.19,57.37,57.18,57.32,34718.0,47.9926,48.1436,47.9842,48.1017,34718.0
2016-06-13 13:00:00,57.34,57.36,57.21,57.27,34616.0,48.1185,48.1352,48.0094,48.0597,34616.0
2016-06-13 13:30:00,57.28,57.34,57.12,57.14,41414.0,48.0681,48.1185,47.9338,47.9506,41414.0
2016-06-13 14:00:00,57.14,57.22,57.07,57.1,41734.0,47.9506,48.0178,47.8919,47.9171,41734.0
2016-06-13 14:30:00,57.1,57.18,57.02,57.03,56984.0,47.9171,47.9842,47.8499,47.8583,56984.0
2016-06-13 15:00:00,57.03,57.05,56.89,56.91,45488.0,47.8583,47.8751,47.7408,47.7576,45488.0
2016-06-13 15:30:00,56.91,56.96,56.75,56.86,149072.0,47.7576,47.7996,47.6233,47.7156,149072.0
2016-06-14 09:30:00,56.82,57.07,56.63,56.95,69161.0,47.6821,47.8919,47.5226,47.7912,69161.0
2016-06-14 10:00:00,56.98,57.08,56.74,56.82,61127.0,47.8163,47.9003,47.6149,47.6821,61127.0
2016-06-14 10:30:00,56.81,56.92,56.57,56.64,55532.0,47.6737,47.766,47.4723,47.531,55532.0
2016-06-14 11:00:00,56.65,56.84,56.58,56.7,101693.0,47.5394,47.6989,47.4807,47.5814,101693.0
2016-06-14 11:30:00,56.7,56.87,56.69,56.79,74556.0,47.5814,47.724,47.573,47.6569,74556.0
2016-06-14 12:00:00,56.79,57.07,56.73,57.02,71627.0,47.6569,47.8919,47.6066,47.8499,71627.0
2016-06-14 12:30:00,57.0,57.23,56.93,57.19,195268.0,47.8331,48.0261,47.7744,47.9926,195268.0
2016-06-14 13:00:00,57.18,57.23,57.06,57.19,83557.0,47.9842,48.0261,47.8835,47.9926,83557.0
2016-06-14 13:30:00,57.21,57.24,57.04,57.04,105467.0,48.0094,48.0345,47.8667,47.8667,105467.0
2016-06-14 14:00:00,57.05,57.23,57.04,57.18,116299.0,47.8751,48.0261,47.8667,47.9842,116299.0
2016-06-14 14:30:00,57.17,57.2,56.9,56.98,331911.0,47.9758,48.001,47.7492,47.8163,331911.0
2016-06-14 15:00:00,56.99,57.25,56.96,57.24,176789.0,47.8247,48.0429,47.7996,48.0345,176789.0
2016-06-14 15:30:00,57.24,57.24,57.02,57.08,444168.0,48.0345,48.0345,47.8499,47.9003,444168.0
2016-06-15 09:30:00,57.26,57.29,56.73,56.77,299478.0,48.0513,48.0765,47.6066,47.6401,299478.0
2016-06-15 10:00:00,56.8,57.06,56.76,56.95,125319.0,47.6653,47.8835,47.6317,47.7912,125319.0
2016-06-15 10:30:00,56.97,57.07,56.91,56.91,87142.0,47.808,47.8919,47.7576,47.7576,87142.0
2016-06-15 11:00:00,56.9,57.0,56.83,56.83,121828.0,47.7492,47.8331,47.6905,47.6905,121828.0
2016-06-15 11:30:00,56.81,56.95,56.79,56.93,55280.0,47.6737,47.7912,47.6569,47.7744,55280.0
2016-06-15 12:00:00,56.94,57.04,56.87,57.03,120515.0,47.7828,47.8667,47.724,47.8583,120515.0
2016-06-15 12:30:00,57.02,57.13,57.0,57.02,148409.0,47.8499,47.9422,47.8331,47.8499,148409.0
2016-06-15 13:00:00,57.02,57.12,56.98,57.11,44082.0,47.8499,47.9338,47.8163,47.9254,44082.0
2016-06-15 13:30:00,57.11,57.16,57.01,57.16,108154.0,47.9254,47.9674,47.8415,47.9674,108154.0
2016-06-15 14:00:00,57.13,57.25,57.02,57.02,115817.0,47.9422,48.0429,47.8499,47.8499,115817.0
2016-06-15 14:30:00,57.02,57.19,56.98,57.15,227017.0,47.8499,47.9926,47.8163,47.959,227017.0
2016-06-15 15:00:00,57.14,57.19,57.06,57.12,97742.0,47.9506,47.9926,47.8835,47.9338,97742.0
2016-06-15 15:30:00,57.11,57.12,56.78,56.86,284428.0,47.9254,47.9338,47.6485,47.7156,284428.0
2016-06-16 09:30:00,56.51,56.54,56.12,56.16,69347.0,47.4219,47.4471,47.0947,47.1282,69347.0
2016-06-16 10:00:00,56.18,56.27,56.03,56.04,42641.0,47.145,47.2205,47.0191,47.0275,42641.0
2016-06-16 10:30:00,56.05,56.07,55.9,56.0,51724.0,47.0359,47.0527,46.91,46.994,51724.0
2016-06-16 11:00:00,56.02,56.11,55.95,56.1,33473.0,47.0107,47.0863,46.952,47.0779,33473.0
2016-06-16 11:30:00,56.12,56.15,55.93,55.98,34681.0,47.0947,47.1198,46.9352,46.9772,34681.0
2016-06-16 12:00:00,55.99,56.41,55.96,56.36,42101.0,46.9856,47.338,46.9604,47.2961,42101.0
2016-06-16 12:30:00,56.36,56.54,56.27,56.42,45360.0,47.2961,47.4471,47.2205,47.3464,45360.0
2016-06-16 13:00:00,56.41,56.57,56.4,56.51,49540.0,47.338,47.4723,47.3296,47.4219,49540.0
2016-06-16 13:30:00,56.52,56.55,56.4,56.42,35531.0,47.4303,47.4555,47.3296,47.3464,35531.0
2016-06-16 14:00:00,56.41,56.63,56.4,56.52,39041.0,47.338,47.5226,47.3296,47.4303,39041.0
2016-06-16 14:30:00,56.52,56.75,56.52,56.7,31436.0,47.4303,47.6233,47.4303,47.5814,31436.0
2016-06-16 15:00:00,56.67,56.97,56.67,56.97,56905.0,47.5562,47.808,47.5562,47.808,56905.0
2016-06-16 15:30:00,56.98,57.0,56.87,56.9,286873.0,47.8163,47.8331,47.724,47.7492,286873.0
2016-06-17 09:30:00,56.85,56.85,55.85,55.98,452852.0,47.7073,47.7073,46.8681,46.9772,452852.0
2016-06-17 10:00:00,55.99,56.07,55.78,55.78,155680.0,46.9856,47.0527,46.8093,46.8093,155680.0
2016-06-17 10:30:00,55.76,55.93,55.66,55.74,203913.0,46.7926,46.9352,46.7086,46.7758,203913.0
2016-06-17 11:00:00,55.72,55.81,55.63,55.63,83655.0,46.759,46.8345,46.6835,46.6835,83655.0
2016-06-17 11:30:00,55.62,55.77,55.61,55.7,62037.0,46.6751,46.8009,46.6667,46.7422,62037.0
2016-06-17 12:00:00,55.71,55.94,55.71,55.87,60048.0,46.7506,46.9436,46.7506,46.8849,60048.0
2016-06-17 12:30:00,55.89,55.9,55.77,55.8,39993.0,46.9016,46.91,46.8009,46.8261,39993.0
2016-06-17 13:00:00,55.8,56.12,55.73,56.08,89263.0,46.8261,47.0947,46.7674,47.0611,89263.0
2016-06-17 13:30:00,56.08,56.22,56.07,56.19,58893.0,47.0611,47.1786,47.0527,47.1534,58893.0
2016-06-17 14:00:00,56.17,56.26,56.09,56.23,55756.0,47.1366,47.2121,47.0695,47.187,55756.0
2016-06-17 14:30:00,56.21,56.3,56.13,56.14,53859.0,47.1702,47.2457,47.103,47.1114,53859.0
2016-06-17 15:00:00,56.14,56.14,56.01,56.07,49770.0,47.1114,47.1114,47.0023,47.0527,49770.0
2016-06-17 15:30:00,56.06,56.09,55.98,55.99,316825.0,47.0443,47.0695,46.9772,46.9856,316825.0
2016-06-20 09:30:00,56.78,57.06,56.76,56.86,83906.0,47.6485,47.8835,47.6317,47.7156,83906.0
2016-06-20 10:00:00,56.87,57.26,56.85,57.12,254810.0,47.724,48.0513,47.7073,47.9338,254810.0
2016-06-20 10:30:00,57.11,57.37,57.11,57.17,192658.0,47.9254,48.1436,47.9254,47.9758,192658.0
2016-06-20 11:00:00,57.16,57.21,57.14,57.17,63915.0,47.9674,48.0094,47.9506,47.9758,63915.0
2016-06-20 11:30:00,57.15,57.19,57.0,57.12,39600.0,47.959,47.9926,47.8331,47.9338,39600.0
2016-06-20 12:00:00,57.11,57.15,57.0,57.03,52777.0,47.9254,47.959,47.8331,47.8583,52777.0
2016-06-20 12:30:00,57.04,57.07,56.95,56.97,37879.0,47.8667,47.8919,47.7912,47.808,37879.0
2016-06-20 13:00:00,56.96,57.02,56.81,56.87,55064.0,47.7996,47.8499,47.6737,47.724,55064.0
2016-06-20 13:30:00,56.87,56.98,56.87,56.93,63396.0,47.724,47.8163,47.724,47.7744,63396.0
2016-06-20 14:00:00,56.93,56.93,56.79,56.82,73455.0,47.7744,47.7744,47.6569,47.6821,73455.0
2016-06-20 14:30:00,56.81,56.95,56.8,56.92,64685.0,47.6737,47.7912,47.6653,47.766,64685.0
2016-06-20 15:00:00,56.92,56.93,56.75,56.77,105004.0,47.766,47.7744,47.6233,47.6401,105004.0
2016-06-20 15:30:00,56.78,56.89,56.73,56.8,258910.0,47.6485,47.7408,47.6066,47.6653,258910.0
2016-06-21 09:30:00,56.99,57.08,56.74,56.97,93413.0,47.8247,47.9003,47.6149,47.808,93413.0
2016-06-21 10:00:00,56.94,57.05,56.85,56.92,82141.0,47.7828,47.8751,47.7073,47.766,82141.0
2016-06-21 10:30:00,56.93,56.94,56.67,56.67,42460.0,47.7744,47.7828,47.5562,47.5562,42460.0
2016-06-21 11:00:00,56.68,57.02,56.65,56.95,62448.0,47.5646,47.8499,47.5394,47.7912,62448.0
2016-06-21 11:30:00,56.93,57.0,56.89,56.98,54386.0,47.7744,47.8331,47.7408,47.8163,54386.0
2016-06-21 12:00:00,56.98,57.03,56.93,57.02,29308.0,47.8163,47.8583,47.7744,47.8499,29308.0
2016-06-21 12:30:00,57.03,57.04,56.83,56.83,30296.0,47.8583,47.8667,47.6905,47.6905,30296.0
2016-06-21 13:00:00,56.84,56.92,56.8,56.81,21967.0,47.6989,47.766,47.6653,47.6737,21967.0
2016-06-21 13:30:00,56.81,56.82,56.71,56.82,27938.0,47.6737,47.6821,47.5898,47.6821,27938.0
2016-06-21 14:00:00,56.81,56.97,56.77,56.96,62648.0,47.6737,47.808,47.6401,47.7996,62648.0
2016-06-21 14:30:00,56.97,57.14,56.96,57.02,122936.0,47.808,47.9506,47.7996,47.8499,122936.0
2016-06-21 15:00:00,57.03,57.16,56.93,57.14,131614.0,47.8583,47.9674,47.7744,47.9506,131614.0
2016-06-21 15:30:00,57.13,57.15,57.04,57.06,215274.0,47.9422,47.959,47.8667,47.8835,215274.0
2016-06-22 09:30:00,57.14,57.56,57.14,57.5,192539.0,47.9506,48.3031,47.9506,48.2527,192539.0
2016-06-22 10:00:00,57.48,57.56,57.33,57.44,116188.0,48.2359,48.3031,48.1101,48.2024,116188.0
2016-06-22 10:30:00,57.41,57.56,57.35,57.38,73408.0,48.1772,48.3031,48.1268,48.152,73408.0
2016-06-22 11:00:00,57.37,57.43,57.26,57.38,62074.0,48.1436,48.194,48.0513,48.152,62074.0
2016-06-22 11:30:00,57.37,57.38,57.18,57.23,71425.0,48.1436,48.152,47.9842,48.0261,71425.0
2016-06-22 12:00:00,57.25,57.27,56.99,57.07,95348.0,48.0429,48.0597,47.8247,47.8919,95348.0
2016-06-22 12:30:00,57.07,57.11,56.97,57.02,62848.0,47.8919,47.9254,47.808,47.8499,62848.0
2016-06-22 13:00:00,57.02,57.02,56.78,56.89,84824.0,47.8499,47.8499,47.6485,47.7408,84824.0
2016-06-22 13:30:00,56.88,57.15,56.87,57.1,86548.0,47.7324,47.959,47.724,47.9171,86548.0
2016-06-22 14:00:00,57.08,57.14,56.97,57.0,64685.0,47.9003,47.9506,47.808,47.8331,64685.0
2016-06-22 14:30:00,56.99,57.03,56.89,57.01,86699.0,47.8247,47.8583,47.7408,47.8415,86699.0
2016-06-22 15:00:00,57.0,57.08,56.8,56.8,95776.0,47.8331,47.9003,47.6653,47.6653,95776.0
2016-06-22 15:30:00,56.8,56.93,56.78,56.86,281513.0,47.6653,47.7744,47.6485,47.7156,281513.0
2016-06-23 09:30:00,57.52,57.63,57.32,57.49,138405.0,48.2695,48.3618,48.1017,48.2443,138405.0
2016-06-23 10:00:00,57.5,57.64,57.45,57.58,93165.0,48.2527,48.3702,48.2108,48.3199,93165.0
2016-06-23 10:30:00,57.55,57.66,57.49,57.63,69973.0,48.2947,48.387,48.2443,48.3618,69973.0
2016-06-23 11:00:00,57.62,57.76,57.6,57.7,62485.0,48.3534,48.4709,48.3366,48.4206,62485.0
2016-06-23 11:30:00,57.71,57.76,57.65,57.68,41938.0,48.4289,48.4709,48.3786,48.4038,41938.0
2016-06-23 12:00:00,57.68,57.75,57.67,57.74,38263.0,48.4038,48.4625,48.3954,48.4541,38263.0
2016-06-23 12:30:00,57.74,57.78,57.67,57.73,52069.0,48.4541,48.4877,48.3954,48.4457,52069.0
2016-06-23 13:00:00,57.73,57.74,57.66,57.7,25552.0,48.4457,48.4541,48.387,48.4206,25552.0
2016-06-23 13:30:00,57.71,57.77,57.67,57.77,182708.0,48.4289,48.4793,48.3954,48.4793,182708.0
2016-06-23 14:00:00,57.76,57.79,57.64,57.65,77736.0,48.4709,48.4961,48.3702,48.3786,77736.0
2016-06-23 14:30:00,57.65,57.81,57.64,57.75,145878.0,48.3786,48.5129,48.3702,48.4625,145878.0
2016-06-23 15:00:00,57.75,57.75,57.65,57.66,49069.0,48.4625,48.4625,48.3786,48.387,49069.0
2016-06-23 15:30:00,57.67,58.12,57.67,58.11,302305.0,48.3954,48.773,48.3954,48.7646,302305.0
2016-06-24 09:30:00,54.68,56.27,54.68,56.09,255058.0,45.8862,47.2205,45.8862,47.0695,255058.0
2016-06-24 10:00:00,56.06,56.37,55.95,56.01,226272.0,47.0443,47.3045,46.952,47.0023,226272.0
2016-06-24 10:30:00,56.0,56.1,55.65,55.68,150795.0,46.994,47.0779,46.7002,46.7254,150795.0
2016-06-24 11:00:00,55.69,55.76,55.47,55.68,134531.0,46.7338,46.7926,46.5492,46.7254,134531.0
2016-06-24 11:30:00,55.67,55.88,55.62,55.81,148030.0,46.717,46.8933,46.6751,46.8345,148030.0
2016-06-24 12:00:00,55.81,55.84,55.46,55.53,208007.0,46.8345,46.8597,46.5408,46.5995,208007.0
2016-06-24 12:30:00,55.52,55.54,55.08,55.16,85487.0,46.5911,46.6079,46.2219,46.289,85487.0
2016-06-24 13:00:00,55.15,55.4,55.13,55.21,70959.0,46.2807,46.4904,46.2639,46.331,70959.0
2016-06-24 13:30:00,55.2,55.29,54.95,55.01,82992.0,46.3226,46.3981,46.1128,46.1632,82992.0
2016-06-24 14:00:00,55.02,55.15,54.92,54.99,109652.0,46.1716,46.2807,46.0876,46.1464,109652.0
2016-06-24 14:30:00,54.99,55.32,54.83,55.14,186628.0,46.1464,46.4233,46.0121,46.2723,186628.0
2016-06-24 15:00:00,55.13,55.18,54.75,54.81,129480.0,46.2639,46.3058,45.945,45.9953,129480.0
2016-06-24 15:30:00,54.8,55.42,54.79,55.04,839814.0,45.9869,46.5072,45.9785,46.1883,839814.0
2016-06-27 09:30:00,53.86,54.18,53.36,53.37,271469.0,45.1981,45.4667,44.7785,44.7869,271469.0
2016-06-27 10:00:00,53.36,53.49,52.6,52.65,238848.0,44.7785,44.8876,44.1408,44.1827,238848.0
2016-06-27 10:30:00,52.65,52.84,52.36,52.4,198613.0,44.1827,44.3422,43.9393,43.9729,198613.0
2016-06-27 11:00:00,52.37,52.66,52.23,52.64,273080.0,43.9477,44.1911,43.8303,44.1743,273080.0
2016-06-27 11:30:00,52.63,52.87,52.59,52.65,241539.0,44.1659,44.3673,44.1324,44.1827,241539.0
2016-06-27 12:00:00,52.64,52.7,52.48,52.64,132582.0,44.1743,44.2247,44.04,44.1743,132582.0
2016-06-27 12:30:00,52.64,52.68,52.36,52.47,121084.0,44.1743,44.2079,43.9393,44.0317,121084.0
2016-06-27 13:00:00,52.47,52.72,52.44,52.7,138823.0,44.0317,44.2415,44.0065,44.2247,138823.0
2016-06-27 13:30:00,52.7,52.71,52.49,52.59,184902.0,44.2247,44.2331,44.0484,44.1324,184902.0
2016-06-27 14:00:00,52.58,52.63,52.32,52.48,101076.0,44.124,44.1659,43.9058,44.04,101076.0
2016-06-27 14:30:00,52.48,52.49,52.17,52.24,173900.0,44.04,44.0484,43.7799,43.8386,173900.0
2016-06-27 15:00:00,52.25,52.39,52.17,52.33,174850.0,43.847,43.9645,43.7799,43.9142,174850.0
2016-06-27 15:30:00,52.33,52.76,52.29,52.55,512493.0,43.9142,44.275,43.8806,44.0988,512493.0
2016-06-28 09:30:00,53.53,54.04,53.11,54.04,315493.0,44.9212,45.3492,44.5687,45.3492,315493.0
2016-06-28 10:00:00,54.03,54.1,53.83,53.95,256191.0,45.3408,45.3995,45.1729,45.2736,256191.0
2016-06-28 10:30:00,53.94,53.95,53.59,53.61,186834.0,45.2652,45.2736,44.9715,44.9883,186834.0
2016-06-28 11:00:00,53.6,53.64,53.36,53.39,116786.0,44.9799,45.0135,44.7785,44.8037,116786.0
2016-06-28 11:30:00,53.39,53.68,53.36,53.59,88380.0,44.8037,45.0471,44.7785,44.9715,88380.0
2016-06-28 12:00:00,53.59,53.61,53.52,53.58,92915.0,44.9715,44.9883,44.9128,44.9631,92915.0
2016-06-28 12:30:00,53.58,53.76,53.58,53.68,90894.0,44.9631,45.1142,44.9631,45.0471,90894.0
2016-06-28 13:00:00,53.67,53.7,53.44,53.46,95362.0,45.0387,45.0638,44.8457,44.8624,95362.0
2016-06-28 13:30:00,53.46,53.6,53.41,53.57,98401.0,44.8624,44.9799,44.8205,44.9548,98401.0
2016-06-28 14:00:00,53.57,53.66,53.5,53.64,169283.0,44.9548,45.0303,44.896,45.0135,169283.0
2016-06-28 14:30:00,53.65,54.16,53.64,54.09,147262.0,45.0219,45.4499,45.0135,45.3911,147262.0
2016-06-28 15:00:00,54.08,54.26,53.98,54.07,249556.0,45.3827,45.5338,45.2988,45.3743,249556.0
2016-06-28 15:30:00,54.07,54.32,54.07,54.31,683982.0,45.3743,45.5841,45.3743,45.5757,683982.0
2016-06-29 09:30:00,54.69,55.19,54.61,54.97,198847.0,45.8946,46.3142,45.8275,46.1296,198847.0
2016-06-29 10:00:00,54.99,55.21,54.82,54.83,144286.0,46.1464,46.331,46.0037,46.0121,144286.0
2016-06-29 10:30:00,54.83,55.04,54.75,55.03,168891.0,46.0121,46.1883,45.945,46.18,168891.0
2016-06-29 11:00:00,55.03,55.22,55.01,55.22,144838.0,46.18,46.3394,46.1632,46.3394,144838.0
2016-06-29 11:30:00,55.22,55.28,55.08,55.19,101928.0,46.3394,46.3897,46.2219,46.3142,101928.0
2016-06-29 12:00:00,55.19,55.39,55.19,55.37,92007.0,46.3142,46.4821,46.3142,46.4653,92007.0
2016-06-29 12:30:00,55.36,55.37,55.26,55.3,64186.0,46.4569,46.4653,46.373,46.4065,64186.0
2016-06-29 13:00:00,55.29,55.39,55.18,55.37,128572.0,46.3981,46.4821,46.3058,46.4653,128572.0
2016-06-29 13:30:00,55.38,55.49,55.35,55.48,94078.0,46.4737,46.566,46.4485,46.5576,94078.0
2016-06-29 14:00:00,55.48,55.58,55.44,55.55,97760.0,46.5576,46.6415,46.524,46.6163,97760.0
2016-06-29 14:30:00,55.55,55.65,55.55,55.62,175435.0,46.6163,46.7002,46.6163,46.6751,175435.0
2016-06-29 15:00:00,55.61,55.65,55.56,55.61,145684.0,46.6667,46.7002,46.6247,46.6667,145684.0
2016-06-29 15:30:00,55.61,55.65,55.5,55.62,461238.0,46.6667,46.7002,46.5744,46.6751,461238.0
2016-06-30 09:30:00,55.75,55.83,55.4,55.69,173544.0,46.7842,46.8513,46.4904,46.7338,173544.0
2016-06-30 10:00:00,55.68,55.85,55.6,55.62,129948.0,46.7254,46.8681,46.6583,46.6751,129948.0
2016-06-30 10:30:00,55.63,55.86,55.6,55.8,219392.0,46.6835,46.8765,46.6583,46.8261,219392.0
2016-06-30 11:00:00,55.8,56.09,55.76,55.99,308812.0,46.8261,47.0695,46.7926,46.9856,308812.0
2016-06-30 11:30:00,56.0,56.18,55.99,56.17,163604.0,46.994,47.145,46.9856,47.1366,163604.0
2016-06-30 12:00:00,56.19,56.62,56.18,56.58,91644.0,47.1534,47.5142,47.145,47.4807,91644.0
2016-06-30 12:30:00,56.59,56.6,56.34,56.44,122949.0,47.4891,47.4975,47.2793,47.3632,122949.0
2016-06-30 13:00:00,56.44,56.47,56.33,56.39,72552.0,47.3632,47.3884,47.2709,47.3212,72552.0
2016-06-30 13:30:00,56.4,56.43,56.34,56.42,68457.0,47.3296,47.3548,47.2793,47.3464,68457.0
2016-06-30 14:00:00,56.42,56.57,56.39,56.46,92972.0,47.3464,47.4723,47.3212,47.38,92972.0
2016-06-30 14:30:00,56.47,56.69,56.43,56.65,97760.0,47.3884,47.573,47.3548,47.5394,97760.0
2016-06-30 15:00:00,56.65,56.67,56.48,56.54,166102.0,47.5394,47.5562,47.3968,47.4471,166102.0
2016-06-30 15:30:00,56.54,56.66,56.39,56.64,279101.0,47.4471,47.5478,47.3212,47.531,279101.0
2016-07-01 09:30:00,56.15,56.5,55.84,56.44,127525.0,47.1198,47.4135,46.8597,47.3632,127525.0
2016-07-01 10:00:00,56.47,56.6,56.42,56.52,90262.0,47.3884,47.4975,47.3464,47.4303,90262.0
2016-07-01 10:30:00,56.53,56.64,56.42,56.5,56726.0,47.4387,47.531,47.3464,47.4135,56726.0
2016-07-01 11:00:00,56.51,56.56,56.37,56.53,110407.0,47.4219,47.4639,47.3045,47.4387,110407.0
2016-07-01 11:30:00,56.52,56.62,56.44,56.58,57952.0,47.4303,47.5142,47.3632,47.4807,57952.0
2016-07-01 12:00:00,56.58,56.67,56.58,56.63,84091.0,47.4807,47.5562,47.4807,47.5226,84091.0
2016-07-01 12:30:00,56.64,56.73,56.63,56.69,87404.0,47.531,47.6066,47.5226,47.573,87404.0
2016-07-01 13:00:00,56.7,56.81,56.68,56.78,141605.0,47.5814,47.6737,47.5646,47.6485,141605.0
2016-07-01 13:30:00,56.79,56.88,56.69,56.84,101955.0,47.6569,47.7324,47.573,47.6989,101955.0
2016-07-01 14:00:00,56.85,56.87,56.75,56.79,119323.0,47.7073,47.724,47.6233,47.6569,119323.0
2016-07-01 14:30:00,56.78,56.82,56.74,56.79,134905.0,47.6485,47.6821,47.6149,47.6569,134905.0
2016-07-01 15:00:00,56.79,56.92,56.74,56.8,222779.0,47.6569,47.766,47.6149,47.6653,222779.0
2016-07-01 15:30:00,56.8,56.82,56.6,56.64,266346.0,47.6653,47.6821,47.4975,47.531,266346.0
2016-07-05 09:30:00,55.99,56.4,55.56,55.74,143916.0,46.9856,47.3296,46.6247,46.7758,143916.0
2016-07-05 10:00:00,55.75,55.81,55.63,55.77,74991.0,46.7842,46.8345,46.6835,46.8009,74991.0
2016-07-05 10:30:00,55.78,55.87,55.58,55.64,109555.0,46.8093,46.8849,46.6415,46.6919,109555.0
2016-07-05 11:00:00,55.63,55.75,55.47,55.54,70817.0,46.6835,46.7842,46.5492,46.6079,70817.0
2016-07-05 11:30:00,55.54,55.56,55.4,55.47,51611.0,46.6079,46.6247,46.4904,46.5492,51611.0
2016-07-05 12:00:00,55.47,55.56,55.31,55.53,57275.0,46.5492,46.6247,46.4149,46.5995,57275.0
2016-07-05 12:30:00,55.53,55.53,55.33,55.42,54526.0,46.5995,46.5995,46.4317,46.5072,54526.0
2016-07-05 13:00:00,55.42,55.42,55.2,55.21,47833.0,46.5072,46.5072,46.3226,46.331,47833.0
2016-07-05 13:30:00,55.2,55.24,55.03,55.07,82080.0,46.3226,46.3562,46.18,46.2135,82080.0
2016-07-05 14:00:00,55.07,55.39,55.07,55.26,84297.0,46.2135,46.4821,46.2135,46.373,84297.0
2016-07-05 14:30:00,55.25,55.27,55.13,55.24,66145.0,46.3646,46.3814,46.2639,46.3562,66145.0
2016-07-05 15:00:00,55.24,55.38,55.22,55.28,115153.0,46.3562,46.4737,46.3394,46.3897,115153.0
2016-07-05 15:30:00,55.29,55.54,55.27,55.36,244608.0,46.3981,46.6079,46.3814,46.4569,244608.0
2016-07-06 09:30:00,55.15,55.41,54.55,55.15,179281.0,46.2807,46.4988,45.7771,46.2807,179281.0
2016-07-06 10:00:00,55.16,55.39,55.03,55.05,163201.0,46.289,46.4821,46.18,46.1967,163201.0
2016-07-06 10:30:00,55.05,55.37,54.94,55.37,85349.0,46.1967,46.4653,46.1044,46.4653,85349.0
2016-07-06 11:00:00,55.37,55.6,55.35,55.36,82201.0,46.4653,46.6583,46.4485,46.4569,82201.0
2016-07-06 11:30:00,55.38,55.45,55.28,55.41,62428.0,46.4737,46.5324,46.3897,46.4988,62428.0
2016-07-06 12:00:00,55.42,55.58,55.42,55.45,78778.0,46.5072,46.6415,46.5072,46.5324,78778.0
2016-07-06 12:30:00,55.46,55.5,55.32,55.45,48705.0,46.5408,46.5744,46.4233,46.5324,48705.0
2016-07-06 13:00:00,55.45,55.55,55.42,55.48,63896.0,46.5324,46.6163,46.5072,46.5576,63896.0
2016-07-06 13:30:00,55.48,55.5,55.39,55.44,43018.0,46.5576,46.5744,46.4821,46.524,43018.0
2016-07-06 14:00:00,55.45,55.54,55.32,55.45,55705.0,46.5324,46.6079,46.4233,46.5324,55705.0
2016-07-06 14:30:00,55.45,55.6,55.42,55.58,58009.0,46.5324,46.6583,46.5072,46.6415,58009.0
2016-07-06 15:00:00,55.59,55.6,55.33,55.39,68013.0,46.6499,46.6583,46.4317,46.4821,68013.0
2016-07-06 15:30:00,55.38,55.51,55.35,55.47,177365.0,46.4737,46.5828,46.4485,46.5492,177365.0
2016-07-07 09:30:00,55.49,56.1,55.29,56.08,105500.0,46.566,47.0779,46.3981,47.0611,105500.0
2016-07-07 10:00:00,56.08,56.29,56.04,56.26,70647.0,47.0611,47.2373,47.0275,47.2121,70647.0
2016-07-07 10:30:00,56.27,56.36,56.05,56.09,79580.0,47.2205,47.2961,47.0359,47.0695,79580.0
2016-07-07 11:00:00,56.08,56.1,55.89,56.01,64231.0,47.0611,47.0779,46.9016,47.0023,64231.0
2016-07-07 11:30:00,56.01,56.03,55.82,55.9,53161.0,47.0023,47.0191,46.8429,46.91,53161.0
2016-07-07 12:00:00,55.91,56.01,55.9,55.94,43001.0,46.9184,47.0023,46.91,46.9436,43001.0
2016-07-07 12:30:00,55.94,56.01,55.79,55.81,47921.0,46.9436,47.0023,46.8177,46.8345,47921.0
2016-07-07 13:00:00,55.82,56.07,55.81,56.01,58466.0,46.8429,47.0527,46.8345,47.0023,58466.0
2016-07-07 13:30:00,56.03,56.06,55.92,55.98,50274.0,47.0191,47.0443,46.9268,46.9772,50274.0
2016-07-07 14:00:00,55.99,56.08,55.85,55.93,59718.0,46.9856,47.0611,46.8681,46.9352,59718.0
2016-07-07 14:30:00,55.95,55.95,55.79,55.83,148348.0,46.952,46.952,46.8177,46.8513,148348.0
2016-07-07 15:00:00,55.83,56.02,55.82,55.93,58555.0,46.8513,47.0107,46.8429,46.9352,58555.0
2016-07-07 15:30:00,55.94,56.03,55.9,55.94,279402.0,46.9436,47.0191,46.91,46.9436,279402.0
2016-07-08 09:30:00,56.51,57.04,56.43,56.98,157452.0,47.4219,47.8667,47.3548,47.8163,157452.0
2016-07-08 10:00:00,56.97,57.01,56.84,56.91,123749.0,47.808,47.8415,47.6989,47.7576,123749.0
2016-07-08 10:30:00,56.9,57.12,56.87,57.12,120700.0,47.7492,47.9338,47.724,47.9338,120700.0
2016-07-08 11:00:00,57.12,57.47,57.11,57.39,134987.0,47.9338,48.2275,47.9254,48.1604,134987.0
2016-07-08 11:30:00,57.39,57.52,57.35,57.45,118459.0,48.1604,48.2695,48.1268,48.2108,118459.0
2016-07-08 12:00:00,57.45,57.53,57.4,57.41,58812.0,48.2108,48.2779,48.1688,48.1772,58812.0
2016-07-08 12:30:00,57.42,57.47,57.33,57.35,181421.0,48.1856,48.2275,48.1101,48.1268,181421.0
2016-07-08 13:00:00,57.36,57.5,57.35,57.5,68872.0,48.1352,48.2527,48.1268,48.2527,68872.0
2016-07-08 13:30:00,57.49,57.63,57.47,57.62,101595.0,48.2443,48.3618,48.2275,48.3534,101595.0
2016-07-08 14:00:00,57.62,57.7,57.56,57.68,97448.0,48.3534,48.4206,48.3031,48.4038,97448.0
2016-07-08 14:30:00,57.68,57.77,57.63,57.67,104267.0,48.4038,48.4793,48.3618,48.3954,104267.0
2016-07-08 15:00:00,57.68,57.75,57.62,57.65,106605.0,48.4038,48.4625,48.3534,48.3786,106605.0
2016-07-08 15:30:00,57.65,57.79,57.57,57.74,375201.0,48.3786,48.4961,48.3115,48.4541,375201.0
2016-07-11 09:30:00,57.99,58.55,57.84,58.29,146463.0,48.6639,49.1339,48.538,48.9157,146463.0
2016-07-11 10:00:00,58.3,58.33,57.87,57.93,100243.0,48.9241,48.9492,48.5632,48.6136,100243.0
2016-07-11 10:30:00,57.93,58.25,57.93,58.24,63714.0,48.6136,48.8821,48.6136,48.8737,63714.0
2016-07-11 11:00:00,58.24,58.34,58.18,58.31,79551.0,48.8737,48.9576,48.8234,48.9325,79551.0
2016-07-11 11:30:00,58.32,58.4,58.22,58.27,68510.0,48.9408,49.008,48.8569,48.8989,68510.0
2016-07-11 12:00:00,58.28,58.33,58.17,58.24,48220.0,48.9073,48.9492,48.815,48.8737,48220.0
2016-07-11 12:30:00,58.25,58.45,58.25,58.4,98157.0,48.8821,49.0499,48.8821,49.008,98157.0
2016-07-11 13:00:00,58.41,58.45,58.25,58.29,55180.0,49.0164,49.0499,48.8821,48.9157,55180.0
2016-07-11 13:30:00,58.28,58.37,58.23,58.3,78558.0,48.9073,48.9828,48.8653,48.9241,78558.0
2016-07-11 14:00:00,58.29,58.33,58.18,58.31,85873.0,48.9157,48.9492,48.8234,48.9325,85873.0
2016-07-11 14:30:00,58.32,58.35,58.22,58.22,79719.0,48.9408,48.966,48.8569,48.8569,79719.0
2016-07-11 15:00:00,58.23,58.34,58.22,58.22,93031.0,48.8653,48.9576,48.8569,48.8569,93031.0
2016-07-11 15:30:00,58.21,58.28,58.19,58.25,419369.0,48.8485,48.9073,48.8318,48.8821,419369.0
2016-07-12 09:30:00,58.68,59.03,58.26,58.97,89291.0,49.243,49.5367,48.8905,49.4863,89291.0
2016-07-12 10:00:00,58.97,58.97,58.7,58.77,83357.0,49.4863,49.4863,49.2597,49.3185,83357.0
2016-07-12 10:30:00,58.78,58.82,58.65,58.77,85556.0,49.3269,49.3604,49.2178,49.3185,85556.0
2016-07-12 11:00:00,58.78,58.8,58.65,58.69,64076.0,49.3269,49.3437,49.2178,49.2513,64076.0
2016-07-12 11:30:00,58.69,58.73,58.63,58.72,53858.0,49.2513,49.2849,49.201,49.2765,53858.0
2016-07-12 12:00:00,58.72,58.84,58.72,58.82,33766.0,49.2765,49.3772,49.2765,49.3604,33766.0
2016-07-12 12:30:00,58.82,58.86,58.72,58.73,63733.0,49.3604,49.394,49.2765,49.2849,63733.0
2016-07-12 13:00:00,58.74,58.77,58.68,58.73,48440.0,49.2933,49.3185,49.243,49.2849,48440.0
2016-07-12 13:30:00,58.74,58.81,58.71,58.71,44951.0,49.2933,49.352,49.2681,49.2681,44951.0
2016-07-12 14:00:00,58.72,58.89,58.7,58.87,81209.0,49.2765,49.4192,49.2597,49.4024,81209.0
2016-07-12 14:30:00,58.87,58.95,58.87,58.91,86496.0,49.4024,49.4695,49.4024,49.436,86496.0
2016-07-12 15:00:00,58.91,58.95,58.84,58.93,66712.0,49.436,49.4695,49.3772,49.4527,66712.0
2016-07-12 15:30:00,58.92,59.0,58.92,59.0,193732.0,49.4444,49.5115,49.4444,49.5115,193732.0
2016-07-13 09:30:00,59.27,59.38,58.99,59.24,102678.0,49.7381,49.8304,49.5031,49.7129,102678.0
2016-07-13 10:00:00,59.25,59.27,59.12,59.24,88048.0,49.7213,49.7381,49.6122,49.7129,88048.0
2016-07-13 10:30:00,59.25,59.42,59.24,59.36,79888.0,49.7213,49.8639,49.7129,49.8136,79888.0
2016-07-13 11:00:00,59.34,59.41,59.26,59.29,93362.0,49.7968,49.8556,49.7297,49.7548,93362.0
2016-07-13 11:30:00,59.29,59.29,59.13,59.27,350907.0,49.7548,49.7548,49.6206,49.7381,350907.0
2016-07-13 12:00:00,59.27,59.34,59.25,59.26,46486.0,49.7381,49.7968,49.7213,49.7297,46486.0
2016-07-13 12:30:00,59.25,59.38,59.24,59.38,44336.0,49.7213,49.8304,49.7129,49.8304,44336.0
2016-07-13 13:00:00,59.38,59.62,59.38,59.48,98027.0,49.8304,50.0318,49.8304,49.9143,98027.0
2016-07-13 13:30:00,59.48,59.51,59.39,59.44,122079.0,49.9143,49.9395,49.8388,49.8807,122079.0
2016-07-13 14:00:00,59.45,59.53,59.42,59.51,110844.0,49.8891,49.9563,49.8639,49.9395,110844.0
2016-07-13 14:30:00,59.51,59.55,59.49,59.52,149162.0,49.9395,49.973,49.9227,49.9479,149162.0
2016-07-13 15:00:00,59.51,59.54,59.34,59.43,155233.0,49.9395,49.9646,49.7968,49.8723,155233.0
2016-07-13 15:30:00,59.43,59.61,59.43,59.53,627063.0,49.8723,50.0234,49.8723,49.9563,627063.0
2016-07-14 09:30:00,60.0,60.18,59.69,59.85,270282.0,50.3507,50.5017,50.0905,50.2248,270282.0
2016-07-14 10:00:00,59.85,60.1,59.84,60.01,159206.0,50.2248,50.4346,50.2164,50.3591,159206.0
2016-07-14 10:30:00,60.02,60.14,59.96,60.05,87156.0,50.3674,50.4682,50.3171,50.3926,87156.0
2016-07-14 11:00:00,60.04,60.06,59.94,59.99,82997.0,50.3842,50.401,50.3003,50.3423,82997.0
2016-07-14 11:30:00,59.99,60.03,59.84,60.01,64426.0,50.3423,50.3758,50.2164,50.3591,64426.0
2016-07-14 12:00:00,60.01,60.05,59.98,59.99,97497.0,50.3591,50.3926,50.3339,50.3423,97497.0
2016-07-14 12:30:00,59.99,60.07,59.97,60.02,39737.0,50.3423,50.4094,50.3255,50.3674,39737.0
2016-07-14 13:00:00,60.02,60.04,59.99,60.01,78580.0,50.3674,50.3842,50.3423,50.3591,78580.0
2016-07-14 13:30:00,60.01,60.05,59.94,59.96,56391.0,50.3591,50.3926,50.3003,50.3171,56391.0
2016-07-14 14:00:00,59.96,60.04,59.96,60.04,56374.0,50.3171,50.3842,50.3171,50.3842,56374.0
2016-07-14 14:30:00,60.03,60.12,60.02,60.04,70199.0,50.3758,50.4514,50.3674,50.3842,70199.0
2016-07-14 15:00:00,60.04,60.12,60.03,60.07,82088.0,50.3842,50.4514,50.3758,50.4094,82088.0
2016-07-14 15:30:00,60.07,60.1,59.99,60.0,254171.0,50.4094,50.4346,50.3423,50.3507,254171.0
2016-07-15 09:30:00,60.25,60.25,59.97,60.12,314929.0,50.5605,50.5605,50.3255,50.4514,314929.0
2016-07-15 10:00:00,60.13,60.24,60.09,60.11,122709.0,50.4598,50.5521,50.4262,50.443,122709.0
2016-07-15 10:30:00,60.12,60.23,60.1,60.15,73070.0,50.4514,50.5437,50.4346,50.4765,73070.0
2016-07-15 11:00:00,60.15,60.21,60.01,60.09,106235.0,50.4765,50.5269,50.3591,50.4262,106235.0
2016-07-15 11:30:00,60.09,60.16,59.98,60.11,81120.0,50.4262,50.4849,50.3339,50.443,81120.0
2016-07-15 12:00:00,60.12,60.19,60.1,60.14,82755.0,50.4514,50.5101,50.4346,50.4682,82755.0
2016-07-15 12:30:00,60.14,60.16,60.06,60.11,65884.0,50.4682,50.4849,50.401,50.443,65884.0
2016-07-15 13:00:00,60.11,60.14,60.01,60.04,30879.0,50.443,50.4682,50.3591,50.3842,30879.0
2016-07-15 13:30:00,60.05,60.08,60.02,60.06,46830.0,50.3926,50.4178,50.3674,50.401,46830.0
2016-07-15 14:00:00,60.07,60.08,60.03,60.07,55148.0,50.4094,50.4178,50.3758,50.4094,55148.0
2016-07-15 14:30:00,60.07,60.13,60.06,60.1,51791.0,50.4094,50.4598,50.401,50.4346,51791.0
2016-07-15 15:00:00,60.1,60.15,60.04,60.14,377298.0,50.4346,50.4765,50.3842,50.4682,377298.0
2016-07-15 15:30:00,60.13,60.23,60.12,60.13,205949.0,50.4598,50.5437,50.4514,50.4598,205949.0
2016-07-18 09:30:00,60.5,60.77,60.26,60.64,213204.0,50.7703,50.9968,50.5689,50.8877,213204.0
2016-07-18 10:00:00,60.63,60.83,60.63,60.64,99809.0,50.8793,51.0472,50.8793,50.8877,99809.0
2016-07-18 10:30:00,60.65,60.67,60.58,60.59,85927.0,50.8961,50.9129,50.8374,50.8458,85927.0
2016-07-18 11:00:00,60.6,60.66,60.57,60.57,61750.0,50.8542,50.9045,50.829,50.829,61750.0
2016-07-18 11:30:00,60.57,60.62,60.5,60.5,71223.0,50.829,50.871,50.7703,50.7703,71223.0
2016-07-18 12:00:00,60.5,60.51,60.32,60.36,75035.0,50.7703,50.7786,50.6192,50.6528,75035.0
2016-07-18 12:30:00,60.36,60.41,60.26,60.32,66615.0,50.6528,50.6947,50.5689,50.6192,66615.0
2016-07-18 13:00:00,60.32,60.4,60.31,60.37,56574.0,50.6192,50.6863,50.6108,50.6612,56574.0
2016-07-18 13:30:00,60.37,60.43,60.35,60.37,44684.0,50.6612,50.7115,50.6444,50.6612,44684.0
2016-07-18 14:00:00,60.38,60.47,60.38,60.43,101778.0,50.6696,50.7451,50.6696,50.7115,101778.0
2016-07-18 14:30:00,60.42,60.43,60.38,60.4,126057.0,50.7031,50.7115,50.6696,50.6863,126057.0
2016-07-18 15:00:00,60.41,60.42,60.29,60.39,184699.0,50.6947,50.7031,50.594,50.6779,184699.0
2016-07-18 15:30:00,60.39,60.45,60.38,60.43,298897.0,50.6779,50.7283,50.6696,50.7115,298897.0
2016-07-19 09:30:00,60.09,60.48,59.93,60.13,96926.0,50.4262,50.7535,50.2919,50.4598,96926.0
2016-07-19 10:00:00,60.14,60.26,60.1,60.2,55380.0,50.4682,50.5689,50.4346,50.5185,55380.0
2016-07-19 10:30:00,60.21,60.29,60.04,60.16,46681.0,50.5269,50.594,50.3842,50.4849,46681.0
2016-07-19 11:00:00,60.18,60.27,60.03,60.04,46516.0,50.5017,50.5772,50.3758,50.3842,46516.0
2016-07-19 11:30:00,60.05,60.11,59.96,60.02,38842.0,50.3926,50.443,50.3171,50.3674,38842.0
2016-07-19 12:00:00,60.02,60.06,59.99,60.0,61692.0,50.3674,50.401,50.3423,50.3507,61692.0
2016-07-19 12:30:00,59.99,60.05,59.99,60.02,56228.0,50.3423,50.3926,50.3423,50.3674,56228.0
2016-07-19 13:00:00,60.01,60.01,59.89,59.95,69975.0,50.3591,50.3591,50.2584,50.3087,69975.0
2016-07-19 13:30:00,59.96,60.03,59.94,59.97,48748.0,50.3171,50.3758,50.3003,50.3255,48748.0
2016-07-19 14:00:00,59.97,60.06,59.96,60.06,68099.0,50.3255,50.401,50.3171,50.401,68099.0
2016-07-19 14:30:00,60.05,60.12,60.04,60.11,88674.0,50.3926,50.4514,50.3842,50.443,88674.0
2016-07-19 15:00:00,60.11,60.17,60.08,60.15,85131.0,50.443,50.4933,50.4178,50.4765,85131.0
2016-07-19 15:30:00,60.15,60.29,60.14,60.26,337669.0,50.4765,50.594,50.4682,50.5689,337669.0
2016-07-20 09:30:00,60.43,60.55,60.15,60.49,107205.0,50.7115,50.8122,50.4765,50.7619,107205.0
2016-07-20 10:00:00,60.49,60.69,60.47,60.57,58466.0,50.7619,50.9297,50.7451,50.829,58466.0
2016-07-20 10:30:00,60.56,60.79,60.53,60.79,81354.0,50.8206,51.0136,50.7954,51.0136,81354.0
2016-07-20 11:00:00,60.8,60.82,60.71,60.81,85082.0,51.022,51.0388,50.9465,51.0304,85082.0
2016-07-20 11:30:00,60.81,60.82,60.7,60.74,77738.0,51.0304,51.0388,50.9381,50.9717,77738.0
2016-07-20 12:00:00,60.74,60.74,60.64,60.71,60065.0,50.9717,50.9717,50.8877,50.9465,60065.0
2016-07-20 12:30:00,60.7,60.76,60.7,60.74,48150.0,50.9381,50.9884,50.9381,50.9717,48150.0
2016-07-20 13:00:00,60.75,60.87,60.73,60.86,65278.0,50.98,51.0808,50.9633,51.0724,65278.0
2016-07-20 13:30:00,60.87,60.92,60.86,60.9,58235.0,51.0808,51.1227,51.0724,51.1059,58235.0
2016-07-20 14:00:00,60.9,60.91,60.78,60.79,59467.0,51.1059,51.1143,51.0052,51.0136,59467.0
2016-07-20 14:30:00,60.79,60.82,60.74,60.74,88693.0,51.0136,51.0388,50.9717,50.9717,88693.0
2016-07-20 15:00:00,60.75,60.78,60.69,60.72,115442.0,50.98,51.0052,50.9297,50.9549,115442.0
2016-07-20 15:30:00,60.72,60.79,60.68,60.69,211751.0,50.9549,51.0136,50.9213,50.9297,211751.0
2016-07-21 09:30:00,60.65,60.65,60.27,60.31,92811.0,50.8961,50.8961,50.5772,50.6108,92811.0
2016-07-21 10:00:00,60.3,60.48,60.29,60.35,102336.0,50.6024,50.7535,50.594,50.6444,102336.0
2016-07-21 10:30:00,60.41,60.56,60.37,60.51,199999.0,50.6947,50.8206,50.6612,50.7786,199999.0
2016-07-21 11:00:00,60.51,60.52,60.4,60.4,33042.0,50.7786,50.787,50.6863,50.6863,33042.0
2016-07-21 11:30:00,60.39,60.39,60.05,60.1,35834.0,50.6779,50.6779,50.3926,50.4346,35834.0
2016-07-21 12:00:00,60.11,60.18,60.09,60.15,61099.0,50.443,50.5017,50.4262,50.4765,61099.0
2016-07-21 12:30:00,60.15,60.24,60.15,60.19,41196.0,50.4765,50.5521,50.4765,50.5101,41196.0
2016-07-21 13:00:00,60.19,60.23,60.17,60.2,32591.0,50.5101,50.5437,50.4933,50.5185,32591.0
2016-07-21 13:30:00,60.21,60.23,60.0,60.02,65965.0,50.5269,50.5437,50.3507,50.3674,65965.0
2016-07-21 14:00:00,60.03,60.07,59.93,59.99,58859.0,50.3758,50.4094,50.2919,50.3423,58859.0
2016-07-21 14:30:00,59.99,60.01,59.88,59.89,42621.0,50.3423,50.3591,50.25,50.2584,42621.0
2016-07-21 15:00:00,59.88,59.89,59.72,59.84,63113.0,50.25,50.2584,50.1157,50.2164,63113.0
2016-07-21 15:30:00,59.85,59.97,59.84,59.95,189158.0,50.2248,50.3255,50.2164,50.3087,189158.0
2016-07-22 09:30:00,60.05,60.19,59.66,60.13,93178.0,50.3926,50.5101,50.0653,50.4598,93178.0
2016-07-22 10:00:00,60.16,60.28,59.93,59.97,51959.0,50.4849,50.5856,50.2919,50.3255,51959.0
2016-07-22 10:30:00,59.98,60.15,59.97,60.09,59590.0,50.3339,50.4765,50.3255,50.4262,59590.0
2016-07-22 11:00:00,60.09,60.14,60.02,60.14,28622.0,50.4262,50.4682,50.3674,50.4682,28622.0
2016-07-22 11:30:00,60.16,60.28,60.14,60.28,27553.0,50.4849,50.5856,50.4682,50.5856,27553.0
2016-07-22 12:00:00,60.28,60.37,60.27,60.37,26796.0,50.5856,50.6612,50.5772,50.6612,26796.0
2016-07-22 12:30:00,60.37,60.43,60.29,60.39,28754.0,50.6612,50.7115,50.594,50.6779,28754.0
2016-07-22 13:00:00,60.38,60.38,60.29,60.36,17165.0,50.6696,50.6696,50.594,50.6528,17165.0
2016-07-22 13:30:00,60.37,60.44,60.34,60.42,23769.0,50.6612,50.7199,50.636,50.7031,23769.0
2016-07-22 14:00:00,60.42,60.42,60.34,60.34,21206.0,50.7031,50.7031,50.636,50.636,21206.0
2016-07-22 14:30:00,60.33,60.4,60.31,60.37,24259.0,50.6276,50.6863,50.6108,50.6612,24259.0
2016-07-22 15:00:00,60.37,60.4,60.3,60.38,35084.0,50.6612,50.6863,50.6024,50.6696,35084.0
2016-07-22 15:30:00,60.37,60.42,60.33,60.39,109770.0,50.6612,50.7031,50.6276,50.6779,109770.0
2016-07-25 09:30:00,60.49,60.59,60.23,60.39,87904.0,50.7619,50.8458,50.5437,50.6779,87904.0
2016-07-25 10:00:00,60.38,60.49,60.2,60.25,80514.0,50.6696,50.7619,50.5185,50.5605,80514.0
2016-07-25 10:30:00,60.24,60.43,60.23,60.38,62928.0,50.5521,50.7115,50.5437,50.6696,62928.0
2016-07-25 11:00:00,60.37,60.41,60.29,60.34,60992.0,50.6612,50.6947,50.594,50.636,60992.0
2016-07-25 11:30:00,60.35,60.42,60.31,60.34,53572.0,50.6444,50.7031,50.6108,50.636,53572.0
2016-07-25 12:00:00,60.34,60.39,60.27,60.37,50916.0,50.636,50.6779,50.5772,50.6612,50916.0
2016-07-25 12:30:00,60.37,60.5,60.35,60.49,43158.0,50.6612,50.7703,50.6444,50.7619,43158.0
2016-07-25 13:00:00,60.5,60.5,60.42,60.5,48496.0,50.7703,50.7703,50.7031,50.7703,48496.0
2016-07-25 13:30:00,60.49,60.51,60.41,60.41,52982.0,50.7619,50.7786,50.6947,50.6947,52982.0
2016-07-25 14:00:00,60.41,60.52,60.41,60.46,64370.0,50.6947,50.787,50.6947,50.7367,64370.0
2016-07-25 14:30:00,60.46,60.49,60.4,60.4,39218.0,50.7367,50.7619,50.6863,50.6863,39218.0
2016-07-25 15:00:00,60.41,60.42,60.31,60.38,63273.0,50.6947,50.7031,50.6108,50.6696,63273.0
2016-07-25 15:30:00,60.39,60.53,60.37,60.53,210374.0,50.6779,50.7954,50.6612,50.7954,210374.0
2016-07-26 09:30:00,61.15,62.28,61.08,62.18,307286.0,51.3157,52.264,51.257,52.1801,307286.0
2016-07-26 10:00:00,62.18,62.2,61.99,62.14,143417.0,52.1801,52.1969,52.0206,52.1465,143417.0
2016-07-26 10:30:00,62.13,62.16,61.69,61.72,141880.0,52.1381,52.1633,51.7689,51.7941,141880.0
2016-07-26 11:00:00,61.72,61.78,61.67,61.72,125376.0,51.7941,51.8444,51.7521,51.7941,125376.0
2016-07-26 11:30:00,61.72,61.77,61.57,61.76,51355.0,51.7941,51.836,51.6682,51.8276,51355.0
2016-07-26 12:00:00,61.76,61.97,61.68,61.88,59409.0,51.8276,52.0038,51.7605,51.9283,59409.0
2016-07-26 12:30:00,61.87,61.93,61.8,61.9,59387.0,51.9199,51.9703,51.8612,51.9451,59387.0
2016-07-26 13:00:00,61.89,61.89,61.64,61.68,56066.0,51.9367,51.9367,51.7269,51.7605,56066.0
2016-07-26 13:30:00,61.69,61.87,61.68,61.75,43441.0,51.7689,51.9199,51.7605,51.8192,43441.0
2016-07-26 14:00:00,61.75,64.22,61.63,63.25,1358013.0,51.8192,53.892,51.7185,53.078,1358013.0
2016-07-26 14:30:00,63.25,63.6,62.6,62.87,1519025.0,53.078,53.3717,52.5325,52.7591,1519025.0
2016-07-26 15:00:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-26 15:30:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-27 09:30:00,66.78,66.91,62.95,63.38,2690756.0,56.0403,56.1494,52.8262,53.1871,2690756.0
2016-07-27 10:00:00,63.35,64.1,63.06,63.42,2571132.0,53.1619,53.7913,52.9185,53.2207,2571132.0
2016-07-27 10:30:00,63.4,64.05,63.38,63.89,1535236.0,53.2039,53.7493,53.1871,53.6151,1535236.0
2016-07-27 11:00:00,63.9,64.09,63.57,63.95,464577.0,53.6235,53.7829,53.3465,53.6654,464577.0
2016-07-27 11:30:00,63.97,63.97,63.67,63.8,410364.0,53.6822,53.6822,53.4304,53.5395,410364.0
2016-07-27 12:00:00,63.81,63.84,63.68,63.76,476565.0,53.5479,53.5731,53.4388,53.506,476565.0
2016-07-27 12:30:00,63.75,63.89,63.57,63.63,433378.0,53.4976,53.6151,53.3465,53.3969,433378.0
2016-07-27 13:00:00,63.64,63.79,63.57,63.7,259630.0,53.4053,53.5311,53.3465,53.4556,259630.0
2016-07-27 13:30:00,63.7,63.7,63.39,63.69,356532.0,53.4556,53.4556,53.1955,53.4472,356532.0
2016-07-27 14:00:00,63.68,63.79,63.25,63.36,526408.0,53.4388,53.5311,53.078,53.1703,526408.0
2016-07-27 14:30:00,63.36,63.66,63.28,63.4,1108536.0,53.1703,53.4221,53.1032,53.2039,1108536.0
2016-07-27 15:00:00,63.4,63.55,63.29,63.41,1140833.0,53.2039,53.3297,53.1116,53.2123,1140833.0
2016-07-27 15:30:00,63.41,63.5,63.31,63.32,1074258.0,53.2123,53.2878,53.1283,53.1367,1074258.0
2016-07-28 09:30:00,63.46,64.03,62.75,63.62,289225.0,53.2542,53.7326,52.6584,53.3885,289225.0
2016-07-28 10:00:00,63.65,64.3,63.65,63.86,739594.0,53.4137,53.9591,53.4137,53.5899,739594.0
2016-07-28 10:30:00,63.83,63.93,63.49,63.79,426521.0,53.5647,53.6486,53.2794,53.5311,426521.0
2016-07-28 11:00:00,63.8,64.0,63.66,63.98,143980.0,53.5395,53.7074,53.4221,53.6906,143980.0
2016-07-28 11:30:00,63.98,64.01,63.76,63.94,128784.0,53.6906,53.7158,53.506,53.657,128784.0
2016-07-28 12:00:00,63.94,64.11,63.91,63.99,150081.0,53.657,53.7997,53.6319,53.699,150081.0
2016-07-28 12:30:00,64.0,64.18,63.89,64.16,115255.0,53.7074,53.8584,53.6151,53.8416,115255.0
2016-07-28 13:00:00,64.15,64.33,64.1,64.26,443649.0,53.8333,53.9843,53.7913,53.9256,443649.0
2016-07-28 13:30:00,64.27,64.27,63.95,64.05,365873.0,53.934,53.934,53.6654,53.7493,365873.0
2016-07-28 14:00:00,64.06,64.18,63.94,64.16,128047.0,53.7577,53.8584,53.657,53.8416,128047.0
2016-07-28 14:30:00,64.15,64.16,64.06,64.12,163839.0,53.8333,53.8416,53.7577,53.8081,163839.0
2016-07-28 15:00:00,64.11,64.17,64.03,64.11,194185.0,53.7997,53.85,53.7326,53.7997,194185.0
2016-07-28 15:30:00,64.11,64.39,64.09,64.23,801033.0,53.7997,54.0347,53.7829,53.9004,801033.0
2016-07-29 09:30:00,64.2,64.44,63.64,63.7,162387.0,53.8752,54.0766,53.4053,53.4556,162387.0
2016-07-29 10:00:00,63.68,63.75,63.5,63.69,355314.0,53.4388,53.4976,53.2878,53.4472,355314.0
2016-07-29 10:30:00,63.69,63.89,63.68,63.83,147279.0,53.4472,53.6151,53.4388,53.5647,147279.0
2016-07-29 11:00:00,63.83,64.1,63.79,64.05,488503.0,53.5647,53.7913,53.5311,53.7493,488503.0
2016-07-29 11:30:00,64.05,64.17,64.01,64.13,136847.0,53.7493,53.85,53.7158,53.8165,136847.0
2016-07-29 12:00:00,64.13,64.22,64.1,64.1,93556.0,53.8165,53.892,53.7913,53.7913,93556.0
2016-07-29 12:30:00,64.1,64.14,63.93,63.94,93893.0,53.7913,53.8249,53.6486,53.657,93893.0
2016-07-29 13:00:00,63.93,63.97,63.8,63.84,122605.0,53.6486,53.6822,53.5395,53.5731,122605.0
2016-07-29 13:30:00,63.85,63.86,63.68,63.81,140582.0,53.5815,53.5899,53.4388,53.5479,140582.0
2016-07-29 14:00:00,63.82,63.86,63.77,63.82,129927.0,53.5563,53.5899,53.5144,53.5563,129927.0
2016-07-29 14:30:00,63.82,63.82,63.63,63.73,136859.0,53.5563,53.5563,53.3969,53.4808,136859.0
2016-07-29 15:00:00,63.74,63.87,63.74,63.84,197913.0,53.4892,53.5983,53.4892,53.5731,197913.0
2016-07-29 15:30:00,63.85,64.0,63.81,63.84,431666.0,53.5815,53.7074,53.5479,53.5731,431666.0
2016-08-01 09:30:00,64.19,64.24,63.65,64.05,149222.0,53.8668,53.9088,53.4137,53.7493,149222.0
2016-08-01 10:00:00,64.05,64.32,64.01,64.17,288692.0,53.7493,53.9759,53.7158,53.85,288692.0
2016-08-01 10:30:00,64.17,64.21,64.04,64.1,122156.0,53.85,53.8836,53.7409,53.7913,122156.0
2016-08-01 11:00:00,64.08,64.21,63.99,64.0,138297.0,53.7745,53.8836,53.699,53.7074,138297.0
2016-08-01 11:30:00,64.0,64.08,63.8,63.82,94760.0,53.7074,53.7745,53.5395,53.5563,94760.0
2016-08-01 12:00:00,63.82,63.87,63.54,63.67,131060.0,53.5563,53.5983,53.3214,53.4304,131060.0
2016-08-01 12:30:00,63.68,63.82,63.64,63.7,79283.0,53.4388,53.5563,53.4053,53.4556,79283.0
2016-08-01 13:00:00,63.71,63.74,63.64,63.7,95163.0,53.464,53.4892,53.4053,53.4556,95163.0
2016-08-01 13:30:00,63.69,63.81,63.66,63.78,135645.0,53.4472,53.5479,53.4221,53.5228,135645.0
2016-08-01 14:00:00,63.79,63.83,63.73,63.75,154229.0,53.5311,53.5647,53.4808,53.4976,154229.0
2016-08-01 14:30:00,63.76,63.95,63.75,63.94,139865.0,53.506,53.6654,53.4976,53.657,139865.0
2016-08-01 15:00:00,63.94,63.94,63.77,63.8,167615.0,53.657,53.657,53.5144,53.5395,167615.0
2016-08-01 15:30:00,63.8,63.97,63.8,63.97,527709.0,53.5395,53.6822,53.5395,53.6822,527709.0
2016-08-02 09:30:00,63.78,63.84,63.07,63.18,230018.0,53.5228,53.5731,52.9269,53.0193,230018.0
2016-08-02 10:00:00,63.18,63.23,62.94,63.18,122077.0,53.0193,53.0612,52.8178,53.0193,122077.0
2016-08-02 10:30:00,63.17,63.24,62.82,62.9,98059.0,53.0109,53.0696,52.7171,52.7843,98059.0
2016-08-02 11:00:00,62.91,63.18,62.91,63.04,91343.0,52.7927,53.0193,52.7927,52.9018,91343.0
2016-08-02 11:30:00,63.04,63.13,62.88,62.89,170115.0,52.9018,52.9773,52.7675,52.7759,170115.0
2016-08-02 12:00:00,62.9,62.97,62.79,62.88,125384.0,52.7843,52.843,52.692,52.7675,125384.0
2016-08-02 12:30:00,62.9,62.95,62.65,62.68,70383.0,52.7843,52.8262,52.5745,52.5997,70383.0
2016-08-02 13:00:00,62.69,62.82,62.49,62.79,112573.0,52.6081,52.7171,52.4402,52.692,112573.0
2016-08-02 13:30:00,62.79,62.84,62.66,62.79,70132.0,52.692,52.7339,52.5829,52.692,70132.0
2016-08-02 14:00:00,62.79,63.07,62.76,62.96,129196.0,52.692,52.9269,52.6668,52.8346,129196.0
2016-08-02 14:30:00,62.96,62.96,62.75,62.75,164797.0,52.8346,52.8346,52.6584,52.6584,164797.0
2016-08-02 15:00:00,62.75,62.84,62.71,62.74,205411.0,52.6584,52.7339,52.6248,52.65,205411.0
2016-08-02 15:30:00,62.74,62.86,62.68,62.83,453486.0,52.65,52.7507,52.5997,52.7255,453486.0
2016-08-03 09:30:00,62.65,63.58,62.24,62.6,89803.0,52.5745,53.3549,52.2304,52.5325,89803.0
2016-08-03 10:00:00,62.62,62.78,62.48,62.71,224841.0,52.5493,52.6836,52.4318,52.6248,224841.0
2016-08-03 10:30:00,62.7,62.71,62.55,62.56,65877.0,52.6164,52.6248,52.4906,52.499,65877.0
2016-08-03 11:00:00,62.57,62.74,62.54,62.73,40854.0,52.5074,52.65,52.4822,52.6416,40854.0
2016-08-03 11:30:00,62.73,62.76,62.63,62.76,103404.0,52.6416,52.6668,52.5577,52.6668,103404.0
2016-08-03 12:00:00,62.76,62.88,62.73,62.77,107701.0,52.6668,52.7675,52.6416,52.6752,107701.0
2016-08-03 12:30:00,62.77,62.86,62.67,62.68,33932.0,52.6752,52.7507,52.5913,52.5997,33932.0
2016-08-03 13:00:00,62.69,62.71,62.61,62.71,45710.0,52.6081,52.6248,52.5409,52.6248,45710.0
2016-08-03 13:30:00,62.72,62.73,62.6,62.62,75347.0,52.6332,52.6416,52.5325,52.5493,75347.0
2016-08-03 14:00:00,62.63,62.85,62.63,62.7,120345.0,52.5577,52.7423,52.5577,52.6164,120345.0
2016-08-03 14:30:00,62.69,62.69,62.58,62.62,57967.0,52.6081,52.6081,52.5157,52.5493,57967.0
2016-08-03 15:00:00,62.62,62.69,62.61,62.68,119492.0,52.5493,52.6081,52.5409,52.5997,119492.0
2016-08-03 15:30:00,62.69,62.87,62.68,62.87,314978.0,52.6081,52.7591,52.5997,52.7591,314978.0
2016-08-04 09:30:00,63.07,63.39,62.86,63.04,174338.0,52.9269,53.1955,52.7507,52.9018,174338.0
2016-08-04 10:00:00,63.05,63.06,62.7,62.96,85843.0,52.9102,52.9185,52.6164,52.8346,85843.0
2016-08-04 10:30:00,62.98,63.3,62.97,63.27,363708.0,52.8514,53.12,52.843,53.0948,363708.0
2016-08-04 11:00:00,63.27,63.35,63.14,63.28,119898.0,53.0948,53.1619,52.9857,53.1032,119898.0
2016-08-04 11:30:00,63.3,63.31,63.19,63.22,101631.0,53.12,53.1283,53.0276,53.0528,101631.0
2016-08-04 12:00:00,63.22,63.32,63.21,63.26,51460.0,53.0528,53.1367,53.0444,53.0864,51460.0
2016-08-04 12:30:00,63.27,63.3,63.2,63.2,38379.0,53.0948,53.12,53.036,53.036,38379.0
2016-08-04 13:00:00,63.19,63.26,63.11,63.23,32452.0,53.0276,53.0864,52.9605,53.0612,32452.0
2016-08-04 13:30:00,63.24,63.29,63.18,63.28,37780.0,53.0696,53.1116,53.0193,53.1032,37780.0
2016-08-04 14:00:00,63.28,63.35,63.13,63.23,55801.0,53.1032,53.1619,52.9773,53.0612,55801.0
2016-08-04 14:30:00,63.23,63.24,63.18,63.2,59651.0,53.0612,53.0696,53.0193,53.036,59651.0
2016-08-04 15:00:00,63.2,63.26,63.16,63.23,75114.0,53.036,53.0864,53.0025,53.0612,75114.0
2016-08-04 15:30:00,63.23,63.36,63.22,63.33,191780.0,53.0612,53.1703,53.0528,53.1451,191780.0
2016-08-05 09:30:00,63.47,63.59,63.07,63.47,150532.0,53.2626,53.3633,52.9269,53.2626,150532.0
2016-08-05 10:00:00,63.48,63.6,63.42,63.51,140882.0,53.271,53.3717,53.2207,53.2962,140882.0
2016-08-05 10:30:00,63.51,63.7,63.45,63.56,117606.0,53.2962,53.4556,53.2458,53.3381,117606.0
2016-08-05 11:00:00,63.56,63.66,63.42,63.58,74587.0,53.3381,53.4221,53.2207,53.3549,74587.0
2016-08-05 11:30:00,63.58,63.63,63.43,63.45,106697.0,53.3549,53.3969,53.229,53.2458,106697.0
2016-08-05 12:00:00,63.47,63.6,63.45,63.59,60803.0,53.2626,53.3717,53.2458,53.3633,60803.0
2016-08-05 12:30:00,63.58,63.66,63.57,63.58,35185.0,53.3549,53.4221,53.3465,53.3549,35185.0
2016-08-05 13:00:00,63.6,63.7,63.6,63.64,38708.0,53.3717,53.4556,53.3717,53.4053,38708.0
2016-08-05 13:30:00,63.65,63.68,63.57,63.61,57828.0,53.4137,53.4388,53.3465,53.3801,57828.0
2016-08-05 14:00:00,63.62,63.65,63.53,63.54,54884.0,53.3885,53.4137,53.313,53.3214,54884.0
2016-08-05 14:30:00,63.55,63.66,63.55,63.65,60428.0,53.3297,53.4221,53.3297,53.4137,60428.0
2016-08-05 15:00:00,63.65,63.73,63.65,63.68,99466.0,53.4137,53.4808,53.4137,53.4388,99466.0
2016-08-05 15:30:00,63.68,63.69,63.59,63.69,233447.0,53.4388,53.4472,53.3633,53.4472,233447.0
2016-08-08 09:30:00,63.83,63.94,63.55,63.72,91539.0,53.5647,53.657,53.3297,53.4724,91539.0
2016-08-08 10:00:00,63.73,63.77,63.36,63.44,67876.0,53.4808,53.5144,53.1703,53.2374,67876.0
2016-08-08 10:30:00,63.46,63.6,63.4,63.51,72941.0,53.2542,53.3717,53.2039,53.2962,72941.0
2016-08-08 11:00:00,63.51,63.63,63.49,63.5,161345.0,53.2962,53.3969,53.2794,53.2878,161345.0
2016-08-08 11:30:00,63.5,63.56,63.47,63.53,123283.0,53.2878,53.3381,53.2626,53.313,123283.0
2016-08-08 12:00:00,63.53,63.53,63.48,63.49,60927.0,53.313,53.313,53.271,53.2794,60927.0
2016-08-08 12:30:00,63.49,63.51,63.41,63.42,54684.0,53.2794,53.2962,53.2123,53.2207,54684.0
2016-08-08 13:00:00,63.42,63.49,63.32,63.46,69583.0,53.2207,53.2794,53.1367,53.2542,69583.0
2016-08-08 13:30:00,63.46,63.53,63.43,63.52,88838.0,53.2542,53.313,53.229,53.3046,88838.0
2016-08-08 14:00:00,63.51,63.52,63.39,63.39,85263.0,53.2962,53.3046,53.1955,53.1955,85263.0
2016-08-08 14:30:00,63.39,63.46,63.36,63.38,82398.0,53.1955,53.2542,53.1703,53.1871,82398.0
2016-08-08 15:00:00,63.38,63.4,63.29,63.31,93210.0,53.1871,53.2039,53.1116,53.1283,93210.0
2016-08-08 15:30:00,63.32,63.45,63.32,63.44,262433.0,53.1367,53.2458,53.1367,53.2374,262433.0
2016-08-09 09:30:00,63.88,64.15,63.62,63.86,160920.0,53.6067,53.8333,53.3885,53.5899,160920.0
2016-08-09 10:00:00,63.86,64.05,63.77,63.99,94464.0,53.5899,53.7493,53.5144,53.699,94464.0
2016-08-09 10:30:00,64.0,64.01,63.91,63.99,120556.0,53.7074,53.7158,53.6319,53.699,120556.0
2016-08-09 11:00:00,63.99,64.06,63.95,64.01,84716.0,53.699,53.7577,53.6654,53.7158,84716.0
2016-08-09 11:30:00,64.02,64.05,63.83,63.88,36866.0,53.7242,53.7493,53.5647,53.6067,36866.0
2016-08-09 12:00:00,63.88,63.98,63.8,63.83,316335.0,53.6067,53.6906,53.5395,53.5647,316335.0
2016-08-09 12:30:00,63.84,63.9,63.71,63.84,86890.0,53.5731,53.6235,53.464,53.5731,86890.0
2016-08-09 13:00:00,63.86,63.89,63.8,63.85,48173.0,53.5899,53.6151,53.5395,53.5815,48173.0
2016-08-09 13:30:00,63.85,63.85,63.67,63.79,100421.0,53.5815,53.5815,53.4304,53.5311,100421.0
2016-08-09 14:00:00,63.8,63.89,63.75,63.83,41641.0,53.5395,53.6151,53.4976,53.5647,41641.0
2016-08-09 14:30:00,63.83,63.87,63.73,63.85,40916.0,53.5647,53.5983,53.4808,53.5815,40916.0
2016-08-09 15:00:00,63.84,63.88,63.8,63.85,62813.0,53.5731,53.6067,53.5395,53.5815,62813.0
2016-08-09 15:30:00,63.85,63.9,63.8,63.83,167286.0,53.5815,53.6235,53.5395,53.5647,167286.0
2016-08-10 09:30:00,64.0,64.0,63.48,63.59,237558.0,53.7074,53.7074,53.271,53.3633,237558.0
2016-08-10 10:00:00,63.6,63.65,63.46,63.5,66274.0,53.3717,53.4137,53.2542,53.2878,66274.0
2016-08-10 10:30:00,63.52,63.64,63.52,63.54,78115.0,53.3046,53.4053,53.3046,53.3214,78115.0
2016-08-10 11:00:00,63.55,63.55,63.16,63.26,85138.0,53.3297,53.3297,53.0025,53.0864,85138.0
2016-08-10 11:30:00,63.26,63.42,63.21,63.42,49763.0,53.0864,53.2207,53.0444,53.2207,49763.0
2016-08-10 12:00:00,63.42,63.5,63.3,63.33,70865.0,53.2207,53.2878,53.12,53.1451,70865.0
2016-08-10 12:30:00,63.33,63.57,63.32,63.5,37445.0,53.1451,53.3465,53.1367,53.2878,37445.0
2016-08-10 13:00:00,63.49,63.53,63.43,63.49,44438.0,53.2794,53.313,53.229,53.2794,44438.0
2016-08-10 13:30:00,63.5,63.55,63.42,63.49,46038.0,53.2878,53.3297,53.2207,53.2794,46038.0
2016-08-10 14:00:00,63.49,63.63,63.48,63.56,86939.0,53.2794,53.3969,53.271,53.3381,86939.0
2016-08-10 14:30:00,63.55,63.81,63.55,63.8,343694.0,53.3297,53.5479,53.3297,53.5395,343694.0
2016-08-10 15:00:00,63.8,63.86,63.74,63.79,172497.0,53.5395,53.5899,53.4892,53.5311,172497.0
2016-08-10 15:30:00,63.8,63.81,63.75,63.79,256051.0,53.5395,53.5479,53.4976,53.5311,256051.0
2016-08-11 09:30:00,64.0,64.02,62.87,63.85,116653.0,53.7074,53.7242,52.7591,53.5815,116653.0
2016-08-11 10:00:00,63.86,63.91,63.67,63.71,57883.0,53.5899,53.6319,53.4304,53.464,57883.0
2016-08-11 10:30:00,63.71,63.93,63.7,63.83,123650.0,53.464,53.6486,53.4556,53.5647,123650.0
2016-08-11 11:00:00,63.83,63.93,63.82,63.84,41315.0,53.5647,53.6486,53.5563,53.5731,41315.0
2016-08-11 11:30:00,63.83,63.97,63.83,63.95,47494.0,53.5647,53.6822,53.5647,53.6654,47494.0
2016-08-11 12:00:00,63.96,63.96,63.84,63.89,29744.0,53.6738,53.6738,53.5731,53.6151,29744.0
2016-08-11 12:30:00,63.87,63.9,63.82,63.84,41873.0,53.5983,53.6235,53.5563,53.5731,41873.0
2016-08-11 13:00:00,63.83,63.92,63.81,63.86,40300.0,53.5647,53.6402,53.5479,53.5899,40300.0
2016-08-11 13:30:00,63.88,64.01,63.83,63.97,100885.0,53.6067,53.7158,53.5647,53.6822,100885.0
2016-08-11 14:00:00,63.97,64.04,63.95,64.02,38756.0,53.6822,53.7409,53.6654,53.7242,38756.0
2016-08-11 14:30:00,64.02,64.1,63.94,64.06,81289.0,53.7242,53.7913,53.657,53.7577,81289.0
2016-08-11 15:00:00,64.07,64.14,64.06,64.1,61107.0,53.7661,53.8249,53.7577,53.7913,61107.0
2016-08-11 15:30:00,64.09,64.14,64.06,64.14,209143.0,53.7829,53.8249,53.7577,53.8249,209143.0
2016-08-12 09:30:00,64.06,64.17,63.78,63.91,105353.0,53.7577,53.85,53.5228,53.6319,105353.0
2016-08-12 10:00:00,63.91,64.28,63.89,64.24,103564.0,53.6319,53.9423,53.6151,53.9088,103564.0
2016-08-12 10:30:00,64.24,64.36,64.01,64.03,55109.0,53.9088,54.0095,53.7158,53.7326,55109.0
2016-08-12 11:00:00,64.02,64.21,64.02,64.13,44925.0,53.7242,53.8836,53.7242,53.8165,44925.0
2016-08-12 11:30:00,64.14,64.2,63.93,63.98,49887.0,53.8249,53.8752,53.6486,53.6906,49887.0
2016-08-12 12:00:00,64.0,64.08,63.89,64.03,50317.0,53.7074,53.7745,53.6151,53.7326,50317.0
2016-08-12 12:30:00,64.02,64.07,63.9,63.92,67689.0,53.7242,53.7661,53.6235,53.6402,67689.0
2016-08-12 13:00:00,63.9,63.94,63.77,63.93,70236.0,53.6235,53.657,53.5144,53.6486,70236.0
2016-08-12 13:30:00,63.92,64.03,63.9,63.92,90102.0,53.6402,53.7326,53.6235,53.6402,90102.0
2016-08-12 14:00:00,63.92,64.05,63.87,64.04,58896.0,53.6402,53.7493,53.5983,53.7409,58896.0
2016-08-12 14:30:00,64.04,64.11,64.02,64.11,58529.0,53.7409,53.7997,53.7242,53.7997,58529.0
2016-08-12 15:00:00,64.11,64.21,64.11,64.21,56413.0,53.7997,53.8836,53.7997,53.8836,56413.0
2016-08-12 15:30:00,64.2,64.25,64.19,64.24,153221.0,53.8752,53.9172,53.8668,53.9088,153221.0
2016-08-15 09:30:00,64.24,64.85,64.24,64.73,119069.0,53.9088,54.4207,53.9088,54.32,119069.0
2016-08-15 10:00:00,64.77,65.0,64.69,64.89,158584.0,54.3535,54.5466,54.2864,54.4542,158584.0
2016-08-15 10:30:00,64.9,64.99,64.85,64.95,83461.0,54.4626,54.5382,54.4207,54.5046,83461.0
2016-08-15 11:00:00,64.96,65.11,64.93,64.95,102661.0,54.513,54.6389,54.4878,54.5046,102661.0
2016-08-15 11:30:00,64.95,65.03,64.89,64.9,50954.0,54.5046,54.5717,54.4542,54.4626,50954.0
2016-08-15 12:00:00,64.9,65.15,64.89,65.15,81925.0,54.4626,54.6724,54.4542,54.6724,81925.0
2016-08-15 12:30:00,65.15,65.29,65.13,65.27,157515.0,54.6724,54.7899,54.6556,54.7731,157515.0
2016-08-15 13:00:00,65.27,65.38,65.25,65.34,154814.0,54.7731,54.8654,54.7563,54.8319,154814.0
2016-08-15 13:30:00,65.35,65.43,65.3,65.4,173613.0,54.8403,54.9074,54.7983,54.8822,173613.0
2016-08-15 14:00:00,65.4,65.45,65.38,65.41,138083.0,54.8822,54.9242,54.8654,54.8906,138083.0
2016-08-15 14:30:00,65.4,65.45,65.38,65.44,112899.0,54.8822,54.9242,54.8654,54.9158,112899.0
2016-08-15 15:00:00,65.44,65.49,65.4,65.47,156486.0,54.9158,54.9578,54.8822,54.941,156486.0
2016-08-15 15:30:00,65.47,65.47,65.16,65.28,469999.0,54.941,54.941,54.6808,54.7815,469999.0
2016-08-16 09:30:00,65.15,65.15,64.66,64.95,103700.0,54.6724,54.6724,54.2612,54.5046,103700.0
2016-08-16 10:00:00,64.95,65.15,64.84,64.86,95835.0,54.5046,54.6724,54.4123,54.4291,95835.0
2016-08-16 10:30:00,64.86,65.04,64.85,65.0,186450.0,54.4291,54.5801,54.4207,54.5466,186450.0
2016-08-16 11:00:00,64.99,65.02,64.85,64.93,251651.0,54.5382,54.5633,54.4207,54.4878,251651.0
2016-08-16 11:30:00,64.93,64.93,64.59,64.81,131017.0,54.4878,54.4878,54.2025,54.3871,131017.0
2016-08-16 12:00:00,64.82,64.96,64.8,64.94,62648.0,54.3955,54.513,54.3787,54.4962,62648.0
2016-08-16 12:30:00,64.93,65.0,64.89,64.92,85110.0,54.4878,54.5466,54.4542,54.4794,85110.0
2016-08-16 13:00:00,64.91,64.91,64.8,64.84,109202.0,54.471,54.471,54.3787,54.4123,109202.0
2016-08-16 13:30:00,64.84,64.98,64.79,64.9,89071.0,54.4123,54.5298,54.3703,54.4626,89071.0
2016-08-16 14:00:00,64.9,64.97,64.79,64.82,143680.0,54.4626,54.5214,54.3703,54.3955,143680.0
2016-08-16 14:30:00,64.82,64.95,64.81,64.94,143913.0,54.3955,54.5046,54.3871,54.4962,143913.0
2016-08-16 15:00:00,64.95,64.96,64.88,64.94,203670.0,54.5046,54.513,54.4459,54.4962,203670.0
2016-08-16 15:30:00,64.94,64.98,64.84,64.9,444404.0,54.4962,54.5298,54.4123,54.4626,444404.0
2016-08-17 09:30:00,64.26,64.84,63.3,63.77,504722.0,53.9256,54.4123,53.12,53.5144,504722.0
2016-08-17 10:00:00,63.77,64.02,63.42,63.83,379243.0,53.5144,53.7242,53.2207,53.5647,379243.0
2016-08-17 10:30:00,63.84,63.94,63.63,63.76,165190.0,53.5731,53.657,53.3969,53.506,165190.0
2016-08-17 11:00:00,63.76,63.9,63.53,63.55,161334.0,53.506,53.6235,53.313,53.3297,161334.0
2016-08-17 11:30:00,63.55,63.57,63.16,63.35,192125.0,53.3297,53.3465,53.0025,53.1619,192125.0
2016-08-17 12:00:00,63.37,63.71,63.37,63.69,116172.0,53.1787,53.464,53.1787,53.4472,116172.0
2016-08-17 12:30:00,63.69,63.94,63.58,63.94,134145.0,53.4472,53.657,53.3549,53.657,134145.0
2016-08-17 13:00:00,63.93,63.96,63.78,63.86,89175.0,53.6486,53.6738,53.5228,53.5899,89175.0
2016-08-17 13:30:00,63.87,63.97,63.76,63.78,112886.0,53.5983,53.6822,53.506,53.5228,112886.0
2016-08-17 14:00:00,63.8,64.07,63.68,63.9,109568.0,53.5395,53.7661,53.4388,53.6235,109568.0
2016-08-17 14:30:00,63.9,63.96,63.79,63.85,74813.0,53.6235,53.6738,53.5311,53.5815,74813.0
2016-08-17 15:00:00,63.86,64.02,63.7,63.99,126975.0,53.5899,53.7242,53.4556,53.699,126975.0
2016-08-17 15:30:00,63.99,64.24,63.98,64.2,535459.0,53.699,53.9088,53.6906,53.8752,535459.0
2016-08-18 09:30:00,64.3,64.85,63.99,64.49,172134.0,53.9591,54.4207,53.699,54.1186,172134.0
2016-08-18 10:00:00,64.49,64.52,64.2,64.26,120040.0,54.1186,54.1437,53.8752,53.9256,120040.0
2016-08-18 10:30:00,64.25,64.42,64.25,64.34,121540.0,53.9172,54.0598,53.9172,53.9927,121540.0
2016-08-18 11:00:00,64.34,64.38,64.19,64.36,143877.0,53.9927,54.0263,53.8668,54.0095,143877.0
2016-08-18 11:30:00,64.35,64.4,64.23,64.25,89697.0,54.0011,54.043,53.9004,53.9172,89697.0
2016-08-18 12:00:00,64.24,64.24,63.99,63.99,114932.0,53.9088,53.9088,53.699,53.699,114932.0
2016-08-18 12:30:00,63.97,64.0,63.75,63.92,101684.0,53.6822,53.7074,53.4976,53.6402,101684.0
2016-08-18 13:00:00,63.92,64.03,63.91,63.99,72056.0,53.6402,53.7326,53.6319,53.699,72056.0
2016-08-18 13:30:00,64.0,64.21,63.99,64.14,91177.0,53.7074,53.8836,53.699,53.8249,91177.0
2016-08-18 14:00:00,64.14,64.15,64.05,64.08,96598.0,53.8249,53.8333,53.7493,53.7745,96598.0
2016-08-18 14:30:00,64.08,64.11,64.01,64.03,65262.0,53.7745,53.7997,53.7158,53.7326,65262.0
2016-08-18 15:00:00,64.02,64.16,64.01,64.08,110498.0,53.7242,53.8416,53.7158,53.7745,110498.0
2016-08-18 15:30:00,64.08,64.14,63.95,64.13,326936.0,53.7745,53.8249,53.6654,53.8165,326936.0
2016-08-19 09:30:00,63.92,64.15,63.83,64.1,233370.0,53.6402,53.8333,53.5647,53.7913,233370.0
2016-08-19 10:00:00,64.09,64.54,64.04,64.5,116428.0,53.7829,54.1605,53.7409,54.127,116428.0
2016-08-19 10:30:00,64.51,64.58,64.2,64.23,115794.0,54.1354,54.1941,53.8752,53.9004,115794.0
2016-08-19 11:00:00,64.23,64.49,64.23,64.45,71639.0,53.9004,54.1186,53.9004,54.085,71639.0
2016-08-19 11:30:00,64.45,64.46,64.24,64.31,101559.0,54.085,54.0934,53.9088,53.9675,101559.0
2016-08-19 12:00:00,64.31,64.33,64.18,64.28,115658.0,53.9675,53.9843,53.8584,53.9423,115658.0
2016-08-19 12:30:00,64.28,64.31,64.07,64.17,108178.0,53.9423,53.9675,53.7661,53.85,108178.0
2016-08-19 13:00:00,64.15,64.18,64.09,64.14,54844.0,53.8333,53.8584,53.7829,53.8249,54844.0
2016-08-19 13:30:00,64.13,64.2,64.08,64.17,88260.0,53.8165,53.8752,53.7745,53.85,88260.0
2016-08-19 14:00:00,64.17,64.22,64.15,64.18,98756.0,53.85,53.892,53.8333,53.8584,98756.0
2016-08-19 14:30:00,64.17,64.22,64.03,64.18,141446.0,53.85,53.892,53.7326,53.8584,141446.0
2016-08-19 15:00:00,64.19,64.25,64.18,64.22,69406.0,53.8668,53.9172,53.8584,53.892,69406.0
2016-08-19 15:30:00,64.23,64.23,64.12,64.14,275680.0,53.9004,53.9004,53.8081,53.8249,275680.0
2016-08-22 09:30:00,64.4,64.4,63.99,64.27,224486.0,54.043,54.043,53.699,53.934,224486.0
2016-08-22 10:00:00,64.28,64.41,64.02,64.31,156727.0,53.9423,54.0514,53.7242,53.9675,156727.0
2016-08-22 10:30:00,64.32,64.39,64.17,64.21,149718.0,53.9759,54.0347,53.85,53.8836,149718.0
2016-08-22 11:00:00,64.21,64.24,63.78,63.79,77433.0,53.8836,53.9088,53.5228,53.5311,77433.0
2016-08-22 11:30:00,63.77,64.01,63.76,64.01,55287.0,53.5144,53.7158,53.506,53.7158,55287.0
2016-08-22 12:00:00,64.01,64.22,63.96,64.11,76930.0,53.7158,53.892,53.6738,53.7997,76930.0
2016-08-22 12:30:00,64.13,64.14,63.99,64.01,44545.0,53.8165,53.8249,53.699,53.7158,44545.0
2016-08-22 13:00:00,64.01,64.04,63.75,63.9,75394.0,53.7158,53.7409,53.4976,53.6235,75394.0
2016-08-22 13:30:00,63.89,64.09,63.82,64.07,90894.0,53.6151,53.7829,53.5563,53.7661,90894.0
2016-08-22 14:00:00,64.06,64.11,63.94,63.94,64999.0,53.7577,53.7997,53.657,53.657,64999.0
2016-08-22 14:30:00,63.93,64.08,63.91,63.98,106990.0,53.6486,53.7745,53.6319,53.6906,106990.0
2016-08-22 15:00:00,63.99,64.09,63.98,64.01,110363.0,53.699,53.7829,53.6906,53.7158,110363.0
2016-08-22 15:30:00,64.01,64.04,63.84,63.85,375521.0,53.7158,53.7409,53.5731,53.5815,375521.0
2016-08-23 09:30:00,64.38,64.74,63.98,64.37,207203.0,54.0263,54.3284,53.6906,54.0179,207203.0
2016-08-23 10:00:00,64.38,64.47,64.21,64.3,163958.0,54.0263,54.1018,53.8836,53.9591,163958.0
2016-08-23 10:30:00,64.29,64.37,64.13,64.16,62136.0,53.9507,54.0179,53.8165,53.8416,62136.0
2016-08-23 11:00:00,64.17,64.17,64.05,64.12,92452.0,53.85,53.85,53.7493,53.8081,92452.0
2016-08-23 11:30:00,64.12,64.21,64.1,64.15,143306.0,53.8081,53.8836,53.7913,53.8333,143306.0
2016-08-23 12:00:00,64.16,64.17,64.06,64.12,133906.0,53.8416,53.85,53.7577,53.8081,133906.0
2016-08-23 12:30:00,64.12,64.17,63.96,63.99,91340.0,53.8081,53.85,53.6738,53.699,91340.0
2016-08-23 13:00:00,64.0,64.2,64.0,64.18,45277.0,53.7074,53.8752,53.7074,53.8584,45277.0
2016-08-23 13:30:00,64.17,64.18,64.08,64.11,46786.0,53.85,53.8584,53.7745,53.7997,46786.0
2016-08-23 14:00:00,64.11,64.11,64.01,64.05,49247.0,53.7997,53.7997,53.7158,53.7493,49247.0
2016-08-23 14:30:00,64.04,64.06,63.89,63.96,83442.0,53.7409,53.7577,53.6151,53.6738,83442.0
2016-08-23 15:00:00,63.95,63.98,63.88,63.98,59838.0,53.6654,53.6906,53.6067,53.6906,59838.0
2016-08-23 15:30:00,63.98,64.0,63.79,63.8,393571.0,53.6906,53.7074,53.5311,53.5395,393571.0
2016-08-24 09:30:00,63.59,63.84,63.14,63.27,214901.0,53.7208,53.932,53.3406,53.4504,214901.0
2016-08-24 10:00:00,63.28,63.41,63.14,63.26,129084.0,53.4589,53.5687,53.3406,53.442,129084.0
2016-08-24 10:30:00,63.27,63.3,63.06,63.18,97666.0,53.4504,53.4758,53.273,53.3744,97666.0
2016-08-24 11:00:00,63.19,63.26,63.09,63.19,100555.0,53.3829,53.442,53.2984,53.3829,100555.0
2016-08-24 11:30:00,63.19,63.23,63.01,63.07,90544.0,53.3829,53.4166,53.2308,53.2815,90544.0
2016-08-24 12:00:00,63.07,63.21,63.06,63.08,97148.0,53.2815,53.3997,53.273,53.2899,97148.0
2016-08-24 12:30:00,63.08,63.2,63.06,63.11,127946.0,53.2899,53.3913,53.273,53.3153,127946.0
2016-08-24 13:00:00,63.12,63.19,63.09,63.15,65789.0,53.3237,53.3829,53.2984,53.3491,65789.0
2016-08-24 13:30:00,63.15,63.2,63.09,63.1,85951.0,53.3491,53.3913,53.2984,53.3068,85951.0
2016-08-24 14:00:00,63.1,63.1,62.88,62.99,123052.0,53.3068,53.3068,53.121,53.2139,123052.0
2016-08-24 14:30:00,62.99,63.0,62.77,62.88,230424.0,53.2139,53.2223,53.028,53.121,230424.0
2016-08-24 15:00:00,62.87,62.9,62.76,62.83,211374.0,53.1125,53.1379,53.0196,53.0787,211374.0
2016-08-24 15:30:00,62.84,62.89,62.7,62.71,566748.0,53.0872,53.1294,52.9689,52.9773,566748.0
2016-08-25 09:30:00,62.82,62.96,62.56,62.8,244340.0,53.0703,53.1885,52.8506,53.0534,244340.0
2016-08-25 10:00:00,62.8,62.96,62.77,62.86,128688.0,53.0534,53.1885,53.028,53.1041,128688.0
2016-08-25 10:30:00,62.86,62.89,62.72,62.81,180286.0,53.1041,53.1294,52.9858,53.0618,180286.0
2016-08-25 11:00:00,62.81,62.96,62.79,62.92,202840.0,53.0618,53.1885,53.0449,53.1548,202840.0
2016-08-25 11:30:00,62.93,63.04,62.88,62.93,103857.0,53.1632,53.2561,53.121,53.1632,103857.0
2016-08-25 12:00:00,62.94,62.96,62.87,62.93,65131.0,53.1717,53.1885,53.1125,53.1632,65131.0
2016-08-25 12:30:00,62.92,62.99,62.88,62.94,135229.0,53.1548,53.2139,53.121,53.1717,135229.0
2016-08-25 13:00:00,62.94,63.03,62.91,62.99,92386.0,53.1717,53.2477,53.1463,53.2139,92386.0
2016-08-25 13:30:00,63.0,63.04,62.92,62.96,73732.0,53.2223,53.2561,53.1548,53.1885,73732.0
2016-08-25 14:00:00,62.96,63.0,62.83,62.99,104557.0,53.1885,53.2223,53.0787,53.2139,104557.0
2016-08-25 14:30:00,62.99,63.03,62.91,62.95,94549.0,53.2139,53.2477,53.1463,53.1801,94549.0
2016-08-25 15:00:00,62.94,63.01,62.89,62.93,94472.0,53.1717,53.2308,53.1294,53.1632,94472.0
2016-08-25 15:30:00,62.93,62.96,62.72,62.72,438938.0,53.1632,53.1885,52.9858,52.9858,438938.0
2016-08-26 09:30:00,63.0,63.31,62.76,63.08,248708.0,53.2223,53.4842,53.0196,53.2899,248708.0
2016-08-26 10:00:00,63.07,63.53,62.95,63.5,197893.0,53.2815,53.6701,53.1801,53.6447,197893.0
2016-08-26 10:30:00,63.5,63.51,63.2,63.22,297271.0,53.6447,53.6532,53.3913,53.4082,297271.0
2016-08-26 11:00:00,63.22,63.44,63.2,63.38,217424.0,53.4082,53.5941,53.3913,53.5434,217424.0
2016-08-26 11:30:00,63.38,63.38,62.92,62.95,51088.0,53.5434,53.5434,53.1548,53.1801,51088.0
2016-08-26 12:00:00,62.96,62.96,62.57,62.79,86358.0,53.1885,53.1885,52.8591,53.0449,86358.0
2016-08-26 12:30:00,62.78,62.99,62.73,62.95,49736.0,53.0365,53.2139,52.9942,53.1801,49736.0
2016-08-26 13:00:00,62.96,63.05,62.89,62.91,39219.0,53.1885,53.2646,53.1294,53.1463,39219.0
2016-08-26 13:30:00,62.91,62.93,62.73,62.77,45302.0,53.1463,53.1632,52.9942,53.028,45302.0
2016-08-26 14:00:00,62.76,62.92,62.65,62.73,60412.0,53.0196,53.1548,52.9267,52.9942,60412.0
2016-08-26 14:30:00,62.72,62.88,62.68,62.87,63994.0,52.9858,53.121,52.952,53.1125,63994.0
2016-08-26 15:00:00,62.87,63.05,62.82,63.05,81157.0,53.1125,53.2646,53.0703,53.2646,81157.0
2016-08-26 15:30:00,63.04,63.15,62.9,62.96,355341.0,53.2561,53.3491,53.1379,53.1885,355341.0
2016-08-29 09:30:00,63.09,63.36,63.08,63.24,121391.0,53.2984,53.5265,53.2899,53.4251,121391.0
2016-08-29 10:00:00,63.24,63.33,63.11,63.3,284373.0,53.4251,53.5011,53.3153,53.4758,284373.0
2016-08-29 10:30:00,63.29,63.4,63.22,63.36,123582.0,53.4673,53.5603,53.4082,53.5265,123582.0
2016-08-29 11:00:00,63.36,63.42,63.35,63.39,48246.0,53.5265,53.5772,53.518,53.5518,48246.0
2016-08-29 11:30:00,63.39,63.45,63.34,63.41,59821.0,53.5518,53.6025,53.5096,53.5687,59821.0
2016-08-29 12:00:00,63.4,63.41,63.3,63.31,34374.0,53.5603,53.5687,53.4758,53.4842,34374.0
2016-08-29 12:30:00,63.31,63.37,63.29,63.33,29933.0,53.4842,53.5349,53.4673,53.5011,29933.0
2016-08-29 13:00:00,63.33,63.33,63.14,63.15,97536.0,53.5011,53.5011,53.3406,53.3491,97536.0
2016-08-29 13:30:00,63.15,63.17,63.09,63.11,46768.0,53.3491,53.366,53.2984,53.3153,46768.0
2016-08-29 14:00:00,63.12,63.17,63.03,63.05,47076.0,53.3237,53.366,53.2477,53.2646,47076.0
2016-08-29 14:30:00,63.05,63.08,62.96,63.01,54107.0,53.2646,53.2899,53.1885,53.2308,54107.0
2016-08-29 15:00:00,63.01,63.01,62.81,62.83,73780.0,53.2308,53.2308,53.0618,53.0787,73780.0
2016-08-29 15:30:00,62.83,62.92,62.81,62.88,222124.0,53.0787,53.1548,53.0618,53.121,222124.0
2016-08-30 09:30:00,63.06,63.29,62.92,63.21,230768.0,53.273,53.4673,53.1548,53.3997,230768.0
2016-08-30 10:00:00,63.21,63.35,63.04,63.13,82780.0,53.3997,53.518,53.2561,53.3322,82780.0
2016-08-30 10:30:00,63.14,63.14,62.91,63.02,39057.0,53.3406,53.3406,53.1463,53.2392,39057.0
2016-08-30 11:00:00,63.01,63.15,62.91,62.93,27143.0,53.2308,53.3491,53.1463,53.1632,27143.0
2016-08-30 11:30:00,62.93,62.97,62.86,62.96,23045.0,53.1632,53.197,53.1041,53.1885,23045.0
2016-08-30 12:00:00,62.98,63.03,62.87,62.89,20696.0,53.2054,53.2477,53.1125,53.1294,20696.0
2016-08-30 12:30:00,62.9,62.96,62.85,62.86,16524.0,53.1379,53.1885,53.0956,53.1041,16524.0
2016-08-30 13:00:00,62.85,62.93,62.81,62.87,31653.0,53.0956,53.1632,53.0618,53.1125,31653.0
2016-08-30 13:30:00,62.87,62.89,62.79,62.88,42443.0,53.1125,53.1294,53.0449,53.121,42443.0
2016-08-30 14:00:00,62.88,62.89,62.71,62.8,61355.0,53.121,53.1294,52.9773,53.0534,61355.0
2016-08-30 14:30:00,62.8,62.84,62.75,62.79,55175.0,53.0534,53.0872,53.0111,53.0449,55175.0
2016-08-30 15:00:00,62.78,62.79,62.65,62.73,68978.0,53.0365,53.0449,52.9267,52.9942,68978.0
2016-08-30 15:30:00,62.74,62.9,62.72,62.89,243418.0,53.0027,53.1379,52.9858,53.1294,243418.0
2016-08-31 09:30:00,62.9,62.97,62.47,62.69,66959.0,53.1379,53.197,52.7746,52.9605,66959.0
2016-08-31 10:00:00,62.71,62.77,62.48,62.54,48355.0,52.9773,53.028,52.783,52.8337,48355.0
2016-08-31 10:30:00,62.54,62.71,62.46,62.59,71044.0,52.8337,52.9773,52.7661,52.876,71044.0
2016-08-31 11:00:00,62.59,62.69,62.56,62.69,62396.0,52.876,52.9605,52.8506,52.9605,62396.0
2016-08-31 11:30:00,62.68,62.74,62.6,62.62,67215.0,52.952,53.0027,52.8844,52.9013,67215.0
2016-08-31 12:00:00,62.61,62.61,62.39,62.45,90358.0,52.8929,52.8929,52.707,52.7577,90358.0
2016-08-31 12:30:00,62.44,62.61,62.36,62.52,98354.0,52.7493,52.8929,52.6817,52.8168,98354.0
2016-08-31 13:00:00,62.53,62.55,62.45,62.54,100726.0,52.8253,52.8422,52.7577,52.8337,100726.0
2016-08-31 13:30:00,62.54,62.57,62.45,62.54,83583.0,52.8337,52.8591,52.7577,52.8337,83583.0
2016-08-31 14:00:00,62.54,62.66,62.51,62.65,77740.0,52.8337,52.9351,52.8084,52.9267,77740.0
2016-08-31 14:30:00,62.65,62.66,62.44,62.51,91452.0,52.9267,52.9351,52.7493,52.8084,91452.0
2016-08-31 15:00:00,62.49,62.65,62.49,62.62,73923.0,52.7915,52.9267,52.7915,52.9013,73923.0
2016-08-31 15:30:00,62.62,62.63,62.5,62.56,383249.0,52.9013,52.9098,52.7999,52.8506,383249.0
2016-09-01 09:30:00,62.56,62.96,61.6,62.74,103754.0,52.8506,53.1885,52.0396,53.0027,103754.0
2016-09-01 10:00:00,62.74,62.8,62.36,62.36,79026.0,53.0027,53.0534,52.6817,52.6817,79026.0
2016-09-01 10:30:00,62.36,62.37,62.15,62.37,86524.0,52.6817,52.6901,52.5043,52.6901,86524.0
2016-09-01 11:00:00,62.36,62.54,62.24,62.53,72001.0,52.6817,52.8337,52.5803,52.8253,72001.0
2016-09-01 11:30:00,62.52,62.58,62.45,62.57,75693.0,52.8168,52.8675,52.7577,52.8591,75693.0
2016-09-01 12:00:00,62.57,62.93,62.54,62.88,82951.0,52.8591,53.1632,52.8337,53.121,82951.0
2016-09-01 12:30:00,62.86,63.0,62.83,62.87,65196.0,53.1041,53.2223,53.0787,53.1125,65196.0
2016-09-01 13:00:00,62.87,62.96,62.86,62.9,102687.0,53.1125,53.1885,53.1041,53.1379,102687.0
2016-09-01 13:30:00,62.91,62.97,62.87,62.93,64477.0,53.1463,53.197,53.1125,53.1632,64477.0
2016-09-01 14:00:00,62.93,62.93,62.78,62.9,84938.0,53.1632,53.1632,53.0365,53.1379,84938.0
2016-09-01 14:30:00,62.9,62.93,62.81,62.85,82451.0,53.1379,53.1632,53.0618,53.0956,82451.0
2016-09-01 15:00:00,62.85,62.86,62.62,62.83,138949.0,53.0956,53.1041,52.9013,53.0787,138949.0
2016-09-01 15:30:00,62.83,63.07,62.81,63.06,324732.0,53.0787,53.2815,53.0618,53.273,324732.0
2016-09-02 09:30:00,63.29,63.33,62.91,63.12,107611.0,53.4673,53.5011,53.1463,53.3237,107611.0
2016-09-02 10:00:00,63.12,63.47,63.12,63.38,110335.0,53.3237,53.6194,53.3237,53.5434,110335.0
2016-09-02 10:30:00,63.4,63.48,63.29,63.41,119812.0,53.5603,53.6278,53.4673,53.5687,119812.0
2016-09-02 11:00:00,63.4,63.53,63.25,63.27,96159.0,53.5603,53.6701,53.4335,53.4504,96159.0
2016-09-02 11:30:00,63.28,63.37,63.17,63.34,98870.0,53.4589,53.5349,53.366,53.5096,98870.0
2016-09-02 12:00:00,63.35,63.37,63.04,63.17,143175.0,53.518,53.5349,53.2561,53.366,143175.0
2016-09-02 12:30:00,63.18,63.21,63.1,63.16,88757.0,53.3744,53.3997,53.3068,53.3575,88757.0
2016-09-02 13:00:00,63.16,63.25,63.1,63.22,122778.0,53.3575,53.4335,53.3068,53.4082,122778.0
2016-09-02 13:30:00,63.21,63.21,62.98,63.0,88221.0,53.3997,53.3997,53.2054,53.2223,88221.0
2016-09-02 14:00:00,63.01,63.14,62.94,63.05,79175.0,53.2308,53.3406,53.1717,53.2646,79175.0
2016-09-02 14:30:00,63.05,63.14,63.03,63.12,64659.0,53.2646,53.3406,53.2477,53.3237,64659.0
2016-09-02 15:00:00,63.11,63.16,63.05,63.12,66757.0,53.3153,53.3575,53.2646,53.3237,66757.0
2016-09-02 15:30:00,63.11,63.15,63.05,63.13,338476.0,53.3153,53.3491,53.2646,53.3322,338476.0
2016-09-06 09:30:00,63.24,63.43,63.15,63.28,131156.0,53.4251,53.5856,53.3491,53.4589,131156.0
2016-09-06 10:00:00,63.24,63.39,62.79,62.9,209699.0,53.4251,53.5518,53.0449,53.1379,209699.0
2016-09-06 10:30:00,62.91,63.0,62.75,62.76,144009.0,53.1463,53.2223,53.0111,53.0196,144009.0
2016-09-06 11:00:00,62.77,62.88,62.68,62.75,64021.0,53.028,53.121,52.952,53.0111,64021.0
2016-09-06 11:30:00,62.75,62.79,62.61,62.77,53164.0,53.0111,53.0449,52.8929,53.028,53164.0
2016-09-06 12:00:00,62.77,62.85,62.6,62.6,52128.0,53.028,53.0956,52.8844,52.8844,52128.0
2016-09-06 12:30:00,62.6,62.74,62.59,62.61,62334.0,52.8844,53.0027,52.876,52.8929,62334.0
2016-09-06 13:00:00,62.61,62.62,62.52,62.54,39489.0,52.8929,52.9013,52.8168,52.8337,39489.0
2016-09-06 13:30:00,62.54,62.61,62.51,62.6,57199.0,52.8337,52.8929,52.8084,52.8844,57199.0
2016-09-06 14:00:00,62.59,62.67,62.55,62.61,78632.0,52.876,52.9436,52.8422,52.8929,78632.0
2016-09-06 14:30:00,62.61,62.67,62.6,62.65,51075.0,52.8929,52.9436,52.8844,52.9267,51075.0
2016-09-06 15:00:00,62.65,62.73,62.62,62.72,80045.0,52.9267,52.9942,52.9013,52.9858,80045.0
2016-09-06 15:30:00,62.71,62.74,62.64,62.73,265800.0,52.9773,53.0027,52.9182,52.9942,265800.0
2016-09-07 09:30:00,62.54,62.86,62.32,62.34,92740.0,52.8337,53.1041,52.6479,52.6648,92740.0
2016-09-07 10:00:00,62.36,62.39,62.08,62.11,127630.0,52.6817,52.707,52.4451,52.4705,127630.0
2016-09-07 10:30:00,62.11,62.12,61.75,61.83,148683.0,52.4705,52.4789,52.1663,52.2339,148683.0
2016-09-07 11:00:00,61.83,61.83,61.7,61.81,92482.0,52.2339,52.2339,52.1241,52.217,92482.0
2016-09-07 11:30:00,61.81,61.89,61.76,61.85,61425.0,52.217,52.2846,52.1748,52.2508,61425.0
2016-09-07 12:00:00,61.86,61.86,61.55,61.63,60814.0,52.2593,52.2593,51.9974,52.065,60814.0
2016-09-07 12:30:00,61.63,61.67,61.56,61.58,66263.0,52.065,52.0988,52.0058,52.0227,66263.0
2016-09-07 13:00:00,61.58,61.65,61.55,61.57,50434.0,52.0227,52.0819,51.9974,52.0143,50434.0
2016-09-07 13:30:00,61.57,61.6,61.45,61.48,104341.0,52.0143,52.0396,51.9129,51.9382,104341.0
2016-09-07 14:00:00,61.49,61.66,61.44,61.55,142289.0,51.9467,52.0903,51.9045,51.9974,142289.0
2016-09-07 14:30:00,61.55,61.58,61.46,61.53,92949.0,51.9974,52.0227,51.9213,51.9805,92949.0
2016-09-07 15:00:00,61.53,61.55,61.44,61.45,109215.0,51.9805,51.9974,51.9045,51.9129,109215.0
2016-09-07 15:30:00,61.45,61.65,61.45,61.65,509586.0,51.9129,52.0819,51.9129,52.0819,509586.0
2016-09-08 09:30:00,61.66,61.8,61.12,61.42,305470.0,52.0903,52.2086,51.6341,51.8876,305470.0
2016-09-08 10:00:00,61.41,61.53,61.29,61.49,194447.0,51.8791,51.9805,51.7777,51.9467,194447.0
2016-09-08 10:30:00,61.49,61.71,61.45,61.5,120061.0,51.9467,52.1325,51.9129,51.9551,120061.0
2016-09-08 11:00:00,61.51,61.68,61.43,61.55,109533.0,51.9636,52.1072,51.896,51.9974,109533.0
2016-09-08 11:30:00,61.55,61.56,61.39,61.51,83688.0,51.9974,52.0058,51.8622,51.9636,83688.0
2016-09-08 12:00:00,61.51,61.53,61.34,61.37,61956.0,51.9636,51.9805,51.82,51.8453,61956.0
2016-09-08 12:30:00,61.38,61.5,61.33,61.5,61905.0,51.8538,51.9551,51.8115,51.9551,61905.0
2016-09-08 13:00:00,61.49,61.55,61.35,61.39,54971.0,51.9467,51.9974,51.8284,51.8622,54971.0
2016-09-08 13:30:00,61.38,61.42,61.25,61.41,60499.0,51.8538,51.8876,51.7439,51.8791,60499.0
2016-09-08 14:00:00,61.41,61.48,61.34,61.38,56965.0,51.8791,51.9382,51.82,51.8538,56965.0
2016-09-08 14:30:00,61.38,61.48,61.34,61.42,65274.0,51.8538,51.9382,51.82,51.8876,65274.0
2016-09-08 15:00:00,61.42,61.5,61.38,61.41,65600.0,51.8876,51.9551,51.8538,51.8791,65600.0
2016-09-08 15:30:00,61.4,61.51,61.38,61.39,327091.0,51.8707,51.9636,51.8538,51.8622,327091.0
2016-09-09 09:30:00,60.83,60.95,60.41,60.42,213968.0,51.3891,51.4905,51.0343,51.0428,213968.0
2016-09-09 10:00:00,60.44,60.6,60.2,60.53,212815.0,51.0597,51.1948,50.8569,51.1357,212815.0
2016-09-09 10:30:00,60.51,60.53,60.09,60.29,157167.0,51.1188,51.1357,50.764,50.9329,157167.0
2016-09-09 11:00:00,60.3,60.33,60.14,60.23,131692.0,50.9414,50.9667,50.8062,50.8822,131692.0
2016-09-09 11:30:00,60.22,60.22,59.77,59.86,148219.0,50.8738,50.8738,50.4936,50.5697,148219.0
2016-09-09 12:00:00,59.87,60.04,59.83,60.0,120476.0,50.5781,50.7217,50.5443,50.6879,120476.0
2016-09-09 12:30:00,59.99,60.03,59.88,59.99,185118.0,50.6795,50.7133,50.5866,50.6795,185118.0
2016-09-09 13:00:00,59.99,60.0,59.75,59.85,108497.0,50.6795,50.6879,50.4767,50.5612,108497.0
2016-09-09 13:30:00,59.84,59.85,59.47,59.62,137119.0,50.5528,50.5612,50.2402,50.3669,137119.0
2016-09-09 14:00:00,59.61,59.71,59.37,59.71,139290.0,50.3585,50.443,50.1557,50.443,139290.0
2016-09-09 14:30:00,59.7,59.83,59.63,59.81,133081.0,50.4345,50.5443,50.3754,50.5274,133081.0
2016-09-09 15:00:00,59.81,59.99,59.74,59.95,287039.0,50.5274,50.6795,50.4683,50.6457,287039.0
2016-09-09 15:30:00,59.95,59.97,59.62,59.62,842403.0,50.6457,50.6626,50.3669,50.3669,842403.0
2016-09-12 09:30:00,59.13,59.57,59.01,59.42,135014.0,49.953,50.3247,49.8516,50.198,135014.0
2016-09-12 10:00:00,59.43,59.8,59.42,59.77,145951.0,50.2064,50.519,50.198,50.4936,145951.0
2016-09-12 10:30:00,59.76,59.88,59.62,59.85,183270.0,50.4852,50.5866,50.3669,50.5612,183270.0
2016-09-12 11:00:00,59.86,59.94,59.73,59.92,108778.0,50.5697,50.6373,50.4598,50.6204,108778.0
2016-09-12 11:30:00,59.91,60.07,59.83,60.0,93209.0,50.6119,50.7471,50.5443,50.6879,93209.0
2016-09-12 12:00:00,60.0,60.07,59.92,60.05,98839.0,50.6879,50.7471,50.6204,50.7302,98839.0
2016-09-12 12:30:00,60.05,60.29,59.98,60.23,128644.0,50.7302,50.9329,50.671,50.8822,128644.0
2016-09-12 13:00:00,60.24,60.32,59.96,59.96,148152.0,50.8907,50.9583,50.6542,50.6542,148152.0
2016-09-12 13:30:00,59.96,60.24,59.86,60.19,87240.0,50.6542,50.8907,50.5697,50.8485,87240.0
2016-09-12 14:00:00,60.19,60.47,60.14,60.36,149751.0,50.8485,51.085,50.8062,50.9921,149751.0
2016-09-12 14:30:00,60.38,60.58,60.34,60.39,157178.0,51.009,51.1779,50.9752,51.0174,157178.0
2016-09-12 15:00:00,60.4,60.56,60.31,60.43,181773.0,51.0259,51.161,50.9498,51.0512,181773.0
2016-09-12 15:30:00,60.43,60.67,60.37,60.62,373924.0,51.0512,51.254,51.0005,51.2117,373924.0
2016-09-13 09:30:00,60.39,60.87,60.19,60.48,201987.0,51.0174,51.4229,50.8485,51.0934,201987.0
2016-09-13 10:00:00,60.46,60.54,60.18,60.34,117705.0,51.0766,51.1441,50.84,50.9752,117705.0
2016-09-13 10:30:00,60.34,60.56,60.28,60.45,133069.0,50.9752,51.161,50.9245,51.0681,133069.0
2016-09-13 11:00:00,60.44,60.48,60.2,60.22,103189.0,51.0597,51.0934,50.8569,50.8738,103189.0
2016-09-13 11:30:00,60.23,60.33,60.09,60.27,85299.0,50.8822,50.9667,50.764,50.916,85299.0
2016-09-13 12:00:00,60.26,60.35,60.11,60.14,133423.0,50.9076,50.9836,50.7809,50.8062,133423.0
2016-09-13 12:30:00,60.14,60.29,60.02,60.08,107952.0,50.8062,50.9329,50.7048,50.7555,107952.0
2016-09-13 13:00:00,60.08,60.36,59.94,60.35,79675.0,50.7555,50.9921,50.6373,50.9836,79675.0
2016-09-13 13:30:00,60.36,60.49,60.24,60.31,127023.0,50.9921,51.1019,50.8907,50.9498,127023.0
2016-09-13 14:00:00,60.27,60.41,60.21,60.3,436298.0,50.916,51.0343,50.8654,50.9414,436298.0
2016-09-13 14:30:00,60.29,60.49,60.2,60.26,163233.0,50.9329,51.1019,50.8569,50.9076,163233.0
2016-09-13 15:00:00,60.27,60.55,60.2,60.5,210182.0,50.916,51.1526,50.8569,51.1103,210182.0
2016-09-13 15:30:00,60.51,60.62,60.3,60.46,545349.0,51.1188,51.2117,50.9414,51.0766,545349.0
2016-09-14 09:30:00,60.51,60.6,60.12,60.34,81708.0,51.1188,51.1948,50.7893,50.9752,81708.0
2016-09-14 10:00:00,60.33,60.71,60.25,60.68,87864.0,50.9667,51.2878,50.8991,51.2624,87864.0
2016-09-14 10:30:00,60.67,60.82,60.57,60.68,112654.0,51.254,51.3807,51.1695,51.2624,112654.0
2016-09-14 11:00:00,60.67,61.02,60.58,60.98,131572.0,51.254,51.5496,51.1779,51.5158,131572.0
2016-09-14 11:30:00,60.99,61.08,60.88,61.06,115587.0,51.5243,51.6003,51.4314,51.5834,115587.0
2016-09-14 12:00:00,61.06,61.18,60.97,61.14,70057.0,51.5834,51.6848,51.5074,51.651,70057.0
2016-09-14 12:30:00,61.15,61.15,60.86,60.95,68171.0,51.6595,51.6595,51.4145,51.4905,68171.0
2016-09-14 13:00:00,60.94,61.05,60.93,61.05,80072.0,51.4821,51.575,51.4736,51.575,80072.0
2016-09-14 13:30:00,61.05,61.17,60.83,60.87,98364.0,51.575,51.6764,51.3891,51.4229,98364.0
2016-09-14 14:00:00,60.86,60.92,60.64,60.88,83044.0,51.4145,51.4652,51.2286,51.4314,83044.0
2016-09-14 14:30:00,60.88,61.0,60.82,60.91,64977.0,51.4314,51.5327,51.3807,51.4567,64977.0
2016-09-14 15:00:00,60.9,60.92,60.57,60.61,111586.0,51.4483,51.4652,51.1695,51.2033,111586.0
2016-09-14 15:30:00,60.62,60.94,60.62,60.92,293113.0,51.2117,51.4821,51.2117,51.4652,293113.0
2016-09-15 09:30:00,60.88,61.44,60.87,61.4,132723.0,51.4314,51.9045,51.4229,51.8707,132723.0
2016-09-15 10:00:00,61.4,61.92,61.29,61.92,155573.0,51.8707,52.31,51.7777,52.31,155573.0
2016-09-15 10:30:00,61.92,62.16,61.82,62.09,128786.0,52.31,52.5127,52.2255,52.4536,128786.0
2016-09-15 11:00:00,62.09,62.17,62.01,62.06,91474.0,52.4536,52.5212,52.386,52.4282,91474.0
2016-09-15 11:30:00,62.09,62.18,62.02,62.04,63128.0,52.4536,52.5296,52.3944,52.4113,63128.0
2016-09-15 12:00:00,62.04,62.15,62.02,62.12,80997.0,52.4113,52.5043,52.3944,52.4789,80997.0
2016-09-15 12:30:00,62.12,62.27,62.07,62.25,116633.0,52.4789,52.6056,52.4367,52.5887,116633.0
2016-09-15 13:00:00,62.25,62.33,62.18,62.19,208129.0,52.5887,52.6563,52.5296,52.5381,208129.0
2016-09-15 13:30:00,62.19,62.62,62.18,62.59,232264.0,52.5381,52.9013,52.5296,52.876,232264.0
2016-09-15 14:00:00,62.59,62.7,62.48,62.65,134979.0,52.876,52.9689,52.783,52.9267,134979.0
2016-09-15 14:30:00,62.65,62.7,62.5,62.65,181283.0,52.9267,52.9689,52.7999,52.9267,181283.0
2016-09-15 15:00:00,62.65,62.71,62.53,62.65,242587.0,52.9267,52.9773,52.8253,52.9267,242587.0
2016-09-15 15:30:00,62.64,62.72,62.61,62.66,701895.0,52.9182,52.9858,52.8929,52.9351,701895.0
2016-09-16 09:30:00,62.77,62.85,61.68,61.74,589706.0,53.028,53.0956,52.1072,52.1579,589706.0
2016-09-16 10:00:00,61.73,61.81,61.46,61.71,113440.0,52.1494,52.217,51.9213,52.1325,113440.0
2016-09-16 10:30:00,61.71,61.96,61.57,61.79,107227.0,52.1325,52.3437,52.0143,52.2001,107227.0
2016-09-16 11:00:00,61.79,61.9,61.7,61.83,63189.0,52.2001,52.2931,52.1241,52.2339,63189.0
2016-09-16 11:30:00,61.85,62.01,61.8,61.89,81675.0,52.2508,52.386,52.2086,52.2846,81675.0
2016-09-16 12:00:00,61.89,62.04,61.87,62.01,97662.0,52.2846,52.4113,52.2677,52.386,97662.0
2016-09-16 12:30:00,62.02,62.04,61.85,61.86,87582.0,52.3944,52.4113,52.2508,52.2593,87582.0
2016-09-16 13:00:00,61.84,61.93,61.8,61.84,64579.0,52.2424,52.3184,52.2086,52.2424,64579.0
2016-09-16 13:30:00,61.84,61.9,61.7,61.78,49885.0,52.2424,52.2931,52.1241,52.1917,49885.0
2016-09-16 14:00:00,61.77,61.83,61.64,61.82,67957.0,52.1832,52.2339,52.0734,52.2255,67957.0
2016-09-16 14:30:00,61.83,62.02,61.83,61.96,76832.0,52.2339,52.3944,52.2339,52.3437,76832.0
2016-09-16 15:00:00,61.96,62.06,61.94,61.97,112176.0,52.3437,52.4282,52.3269,52.3522,112176.0
2016-09-16 15:30:00,61.97,62.25,61.96,62.04,390846.0,52.3522,52.5887,52.3437,52.4113,390846.0
2016-09-19 09:30:00,62.75,63.05,62.42,62.83,133044.0,53.0111,53.2646,52.7324,53.0787,133044.0
2016-09-19 10:00:00,62.84,62.93,62.69,62.75,162627.0,53.0872,53.1632,52.9605,53.0111,162627.0
2016-09-19 10:30:00,62.75,62.84,62.58,62.61,66829.0,53.0111,53.0872,52.8675,52.8929,66829.0
2016-09-19 11:00:00,62.62,62.72,62.54,62.72,166802.0,52.9013,52.9858,52.8337,52.9858,166802.0
2016-09-19 11:30:00,62.73,62.84,62.63,62.77,107416.0,52.9942,53.0872,52.9098,53.028,107416.0
2016-09-19 12:00:00,62.77,62.78,62.35,62.43,122498.0,53.028,53.0365,52.6732,52.7408,122498.0
2016-09-19 12:30:00,62.42,62.49,62.37,62.41,61649.0,52.7324,52.7915,52.6901,52.7239,61649.0
2016-09-19 13:00:00,62.39,62.43,62.29,62.38,44170.0,52.707,52.7408,52.6225,52.6986,44170.0
2016-09-19 13:30:00,62.37,62.45,62.21,62.45,120230.0,52.6901,52.7577,52.5549,52.7577,120230.0
2016-09-19 14:00:00,62.44,62.64,62.43,62.61,77695.0,52.7493,52.9182,52.7408,52.8929,77695.0
2016-09-19 14:30:00,62.62,62.83,62.57,62.81,172047.0,52.9013,53.0787,52.8591,53.0618,172047.0
2016-09-19 15:00:00,62.81,62.81,62.52,62.54,155120.0,53.0618,53.0618,52.8168,52.8337,155120.0
2016-09-19 15:30:00,62.53,62.56,62.39,62.46,404170.0,52.8253,52.8506,52.707,52.7661,404170.0
2016-09-20 09:30:00,62.69,62.91,62.34,62.57,293710.0,52.9605,53.1463,52.6648,52.8591,293710.0
2016-09-20 10:00:00,62.59,62.71,62.35,62.46,147248.0,52.876,52.9773,52.6732,52.7661,147248.0
2016-09-20 10:30:00,62.46,62.54,62.41,62.52,98438.0,52.7661,52.8337,52.7239,52.8168,98438.0
2016-09-20 11:00:00,62.52,62.65,62.49,62.5,115832.0,52.8168,52.9267,52.7915,52.7999,115832.0
2016-09-20 11:30:00,62.51,62.53,62.38,62.41,64648.0,52.8084,52.8253,52.6986,52.7239,64648.0
2016-09-20 12:00:00,62.41,62.43,62.25,62.4,131440.0,52.7239,52.7408,52.5887,52.7155,131440.0
2016-09-20 12:30:00,62.4,62.47,62.29,62.37,156612.0,52.7155,52.7746,52.6225,52.6901,156612.0
2016-09-20 13:00:00,62.37,62.44,62.31,62.42,113779.0,52.6901,52.7493,52.6394,52.7324,113779.0
2016-09-20 13:30:00,62.42,62.53,62.36,62.48,107981.0,52.7324,52.8253,52.6817,52.783,107981.0
2016-09-20 14:00:00,62.47,62.56,62.37,62.39,94678.0,52.7746,52.8506,52.6901,52.707,94678.0
2016-09-20 14:30:00,62.38,62.48,62.34,62.45,77657.0,52.6986,52.783,52.6648,52.7577,77657.0
2016-09-20 15:00:00,62.45,62.49,62.41,62.44,86362.0,52.7577,52.7915,52.7239,52.7493,86362.0
2016-09-20 15:30:00,62.45,62.49,62.33,62.34,309904.0,52.7577,52.7915,52.6563,52.6648,309904.0
2016-09-21 09:30:00,62.6,63.2,62.51,63.19,163696.0,52.8844,53.3913,52.8084,53.3829,163696.0
2016-09-21 10:00:00,63.21,63.4,63.13,63.26,146773.0,53.3997,53.5603,53.3322,53.442,146773.0
2016-09-21 10:30:00,63.26,63.38,63.15,63.25,172564.0,53.442,53.5434,53.3491,53.4335,172564.0
2016-09-21 11:00:00,63.26,63.29,63.0,63.11,56759.0,53.442,53.4673,53.2223,53.3153,56759.0
2016-09-21 11:30:00,63.1,63.11,62.8,62.91,65299.0,53.3068,53.3153,53.0534,53.1463,65299.0
2016-09-21 12:00:00,62.91,62.91,62.58,62.65,47660.0,53.1463,53.1463,52.8675,52.9267,47660.0
2016-09-21 12:30:00,62.65,62.82,62.59,62.79,36404.0,52.9267,53.0703,52.876,53.0449,36404.0
2016-09-21 13:00:00,62.79,62.87,62.65,62.71,36791.0,53.0449,53.1125,52.9267,52.9773,36791.0
2016-09-21 13:30:00,62.72,62.73,62.59,62.7,70505.0,52.9858,52.9942,52.876,52.9689,70505.0
2016-09-21 14:00:00,62.67,63.03,62.54,62.66,132618.0,52.9436,53.2477,52.8337,52.9351,132618.0
2016-09-21 14:30:00,62.65,63.01,62.64,62.98,100006.0,52.9267,53.2308,52.9182,53.2054,100006.0
2016-09-21 15:00:00,62.96,63.2,62.89,63.07,99321.0,53.1885,53.3913,53.1294,53.2815,99321.0
2016-09-21 15:30:00,63.08,63.38,63.08,63.3,404351.0,53.2899,53.5434,53.2899,53.4758,404351.0
2016-09-22 09:30:00,63.89,64.02,63.78,63.85,206753.0,53.9742,54.084,53.8813,53.9404,206753.0
2016-09-22 10:00:00,63.85,63.87,63.54,63.81,134984.0,53.9404,53.9573,53.6785,53.9066,134984.0
2016-09-22 10:30:00,63.82,63.91,63.61,63.66,139514.0,53.9151,53.9911,53.7377,53.7799,139514.0
2016-09-22 11:00:00,63.67,63.72,63.54,63.57,114617.0,53.7884,53.8306,53.6785,53.7039,114617.0
2016-09-22 11:30:00,63.56,63.61,63.43,63.46,127181.0,53.6954,53.7377,53.5856,53.6109,127181.0
2016-09-22 12:00:00,63.46,63.6,63.44,63.53,218295.0,53.6109,53.7292,53.5941,53.6701,218295.0
2016-09-22 12:30:00,63.53,63.53,63.37,63.49,49825.0,53.6701,53.6701,53.5349,53.6363,49825.0
2016-09-22 13:00:00,63.49,63.51,63.44,63.45,63394.0,53.6363,53.6532,53.5941,53.6025,63394.0
2016-09-22 13:30:00,63.46,63.52,63.42,63.48,68195.0,53.6109,53.6616,53.5772,53.6278,68195.0
2016-09-22 14:00:00,63.49,63.51,63.4,63.44,120605.0,53.6363,53.6532,53.5603,53.5941,120605.0
2016-09-22 14:30:00,63.45,63.53,63.42,63.5,128701.0,53.6025,53.6701,53.5772,53.6447,128701.0
2016-09-22 15:00:00,63.5,63.68,63.5,63.65,231679.0,53.6447,53.7968,53.6447,53.7715,231679.0
2016-09-22 15:30:00,63.65,63.75,63.64,63.68,339031.0,53.7715,53.8559,53.763,53.7968,339031.0
2016-09-23 09:30:00,63.7,63.78,63.25,63.32,320724.0,53.8137,53.8813,53.4335,53.4927,320724.0
2016-09-23 10:00:00,63.32,63.46,63.25,63.33,153731.0,53.4927,53.6109,53.4335,53.5011,153731.0
2016-09-23 10:30:00,63.34,63.36,63.23,63.28,127386.0,53.5096,53.5265,53.4166,53.4589,127386.0
2016-09-23 11:00:00,63.28,63.4,63.26,63.34,195348.0,53.4589,53.5603,53.442,53.5096,195348.0
2016-09-23 11:30:00,63.34,63.66,63.34,63.63,131583.0,53.5096,53.7799,53.5096,53.7546,131583.0
2016-09-23 12:00:00,63.63,63.81,63.59,63.78,132325.0,53.7546,53.9066,53.7208,53.8813,132325.0
2016-09-23 12:30:00,63.79,63.82,63.71,63.76,89981.0,53.8897,53.9151,53.8221,53.8644,89981.0
2016-09-23 13:00:00,63.77,63.77,63.62,63.66,123871.0,53.8728,53.8728,53.7461,53.7799,123871.0
2016-09-23 13:30:00,63.66,63.73,63.36,63.37,163962.0,53.7799,53.839,53.5265,53.5349,163962.0
2016-09-23 14:00:00,63.37,63.48,63.33,63.41,414871.0,53.5349,53.6278,53.5011,53.5687,414871.0
2016-09-23 14:30:00,63.42,63.42,63.26,63.37,118724.0,53.5772,53.5772,53.442,53.5349,118724.0
2016-09-23 15:00:00,63.37,63.43,63.3,63.37,127797.0,53.5349,53.5856,53.4758,53.5349,127797.0
2016-09-23 15:30:00,63.38,63.45,63.23,63.23,429753.0,53.5434,53.6025,53.4166,53.4166,429753.0
2016-09-26 09:30:00,62.79,62.98,62.22,62.22,383265.0,53.0449,53.2054,52.5634,52.5634,383265.0
2016-09-26 10:00:00,62.24,62.6,62.23,62.53,252893.0,52.5803,52.8844,52.5718,52.8253,252893.0
2016-09-26 10:30:00,62.53,62.76,62.51,62.55,126795.0,52.8253,53.0196,52.8084,52.8422,126795.0
2016-09-26 11:00:00,62.55,62.59,62.42,62.52,155059.0,52.8422,52.876,52.7324,52.8168,155059.0
2016-09-26 11:30:00,62.52,62.58,62.36,62.56,254483.0,52.8168,52.8675,52.6817,52.8506,254483.0
2016-09-26 12:00:00,62.54,62.72,62.54,62.69,55393.0,52.8337,52.9858,52.8337,52.9605,55393.0
2016-09-26 12:30:00,62.68,62.73,62.6,62.61,71165.0,52.952,52.9942,52.8844,52.8929,71165.0
2016-09-26 13:00:00,62.61,62.61,62.4,62.43,50853.0,52.8929,52.8929,52.7155,52.7408,50853.0
2016-09-26 13:30:00,62.43,62.55,62.38,62.54,75652.0,52.7408,52.8422,52.6986,52.8337,75652.0
2016-09-26 14:00:00,62.54,62.56,62.45,62.5,130217.0,52.8337,52.8506,52.7577,52.7999,130217.0
2016-09-26 14:30:00,62.49,62.54,62.33,62.51,258645.0,52.7915,52.8337,52.6563,52.8084,258645.0
2016-09-26 15:00:00,62.5,62.64,62.44,62.48,445363.0,52.7999,52.9182,52.7493,52.783,445363.0
2016-09-26 15:30:00,62.48,62.52,62.23,62.28,446308.0,52.783,52.8168,52.5718,52.6141,446308.0
2016-09-27 09:30:00,62.28,62.76,61.81,62.76,210041.0,52.6141,53.0196,52.217,53.0196,210041.0
2016-09-27 10:00:00,62.76,62.98,62.71,62.9,80530.0,53.0196,53.2054,52.9773,53.1379,80530.0
2016-09-27 10:30:00,62.9,62.95,62.71,62.72,129761.0,53.1379,53.1801,52.9773,52.9858,129761.0
2016-09-27 11:00:00,62.74,62.87,62.67,62.86,46892.0,53.0027,53.1125,52.9436,53.1041,46892.0
2016-09-27 11:30:00,62.87,63.06,62.79,63.05,50072.0,53.1125,53.273,53.0449,53.2646,50072.0
2016-09-27 12:00:00,63.06,63.28,63.02,63.2,77340.0,53.273,53.4589,53.2392,53.3913,77340.0
2016-09-27 12:30:00,63.22,63.31,63.13,63.28,106314.0,53.4082,53.4842,53.3322,53.4589,106314.0
2016-09-27 13:00:00,63.27,63.29,63.2,63.2,126100.0,53.4504,53.4673,53.3913,53.3913,126100.0
2016-09-27 13:30:00,63.21,63.33,63.18,63.32,79074.0,53.3997,53.5011,53.3744,53.4927,79074.0
2016-09-27 14:00:00,63.32,63.54,63.31,63.54,157835.0,53.4927,53.6785,53.4842,53.6785,157835.0
2016-09-27 14:30:00,63.53,63.58,63.49,63.5,118390.0,53.6701,53.7123,53.6363,53.6447,118390.0
2016-09-27 15:00:00,63.5,63.55,63.43,63.55,123748.0,53.6447,53.687,53.5856,53.687,123748.0
2016-09-27 15:30:00,63.54,63.93,63.48,63.82,643236.0,53.6785,54.008,53.6278,53.9151,643236.0
2016-09-28 09:30:00,64.02,64.03,63.27,63.99,189903.0,54.084,54.0925,53.4504,54.0587,189903.0
2016-09-28 10:00:00,63.99,64.13,63.65,63.74,206728.0,54.0587,54.177,53.7715,53.8475,206728.0
2016-09-28 10:30:00,63.75,63.83,63.65,63.73,83550.0,53.8559,53.9235,53.7715,53.839,83550.0
2016-09-28 11:00:00,63.71,63.82,63.53,63.8,145825.0,53.8221,53.9151,53.6701,53.8982,145825.0
2016-09-28 11:30:00,63.8,63.8,63.6,63.74,80020.0,53.8982,53.8982,53.7292,53.8475,80020.0
2016-09-28 12:00:00,63.73,63.83,63.67,63.76,73279.0,53.839,53.9235,53.7884,53.8644,73279.0
2016-09-28 12:30:00,63.76,63.9,63.69,63.88,68203.0,53.8644,53.9827,53.8053,53.9658,68203.0
2016-09-28 13:00:00,63.88,63.92,63.74,63.88,65059.0,53.9658,53.9996,53.8475,53.9658,65059.0
2016-09-28 13:30:00,63.89,63.98,63.84,63.87,48371.0,53.9742,54.0502,53.932,53.9573,48371.0
2016-09-28 14:00:00,63.86,64.07,63.8,63.97,240932.0,53.9489,54.1263,53.8982,54.0418,240932.0
2016-09-28 14:30:00,63.97,63.98,63.85,63.95,67333.0,54.0418,54.0502,53.9404,54.0249,67333.0
2016-09-28 15:00:00,63.95,64.01,63.93,63.95,82589.0,54.0249,54.0756,54.008,54.0249,82589.0
2016-09-28 15:30:00,63.95,64.04,63.88,63.94,521987.0,54.0249,54.1009,53.9658,54.0165,521987.0
2016-09-29 09:30:00,63.99,64.27,63.56,63.81,136278.0,54.0587,54.2952,53.6954,53.9066,136278.0
2016-09-29 10:00:00,63.8,63.84,63.34,63.51,94376.0,53.8982,53.932,53.5096,53.6532,94376.0
2016-09-29 10:30:00,63.52,63.54,63.42,63.51,71258.0,53.6616,53.6785,53.5772,53.6532,71258.0
2016-09-29 11:00:00,63.51,63.53,63.35,63.41,52458.0,53.6532,53.6701,53.518,53.5687,52458.0
2016-09-29 11:30:00,63.42,63.5,63.4,63.48,44198.0,53.5772,53.6447,53.5603,53.6278,44198.0
2016-09-29 12:00:00,63.48,63.56,63.45,63.51,36564.0,53.6278,53.6954,53.6025,53.6532,36564.0
2016-09-29 12:30:00,63.5,63.53,63.06,63.09,53703.0,53.6447,53.6701,53.273,53.2984,53703.0
2016-09-29 13:00:00,63.07,64.2,62.93,64.1,291626.0,53.2815,54.2361,53.1632,54.1516,291626.0
2016-09-29 13:30:00,64.1,64.18,63.51,63.65,98576.0,54.1516,54.2192,53.6532,53.7715,98576.0
2016-09-29 14:00:00,63.67,63.82,63.57,63.82,54555.0,53.7884,53.9151,53.7039,53.9151,54555.0
2016-09-29 14:30:00,63.8,64.0,63.75,63.76,56759.0,53.8982,54.0671,53.8559,53.8644,56759.0
2016-09-29 15:00:00,63.76,63.85,63.61,63.78,70707.0,53.8644,53.9404,53.7377,53.8813,70707.0
2016-09-29 15:30:00,63.78,63.9,63.75,63.75,389046.0,53.8813,53.9827,53.8559,53.8559,389046.0
2016-09-30 09:30:00,64.14,64.55,63.41,64.49,240802.0,54.1854,54.5318,53.5687,54.4811,240802.0
2016-09-30 10:00:00,64.49,64.67,64.42,64.62,153646.0,54.4811,54.6332,54.422,54.5909,153646.0
2016-09-30 10:30:00,64.64,64.81,64.56,64.65,95341.0,54.6078,54.7514,54.5402,54.6163,95341.0
2016-09-30 11:00:00,64.66,64.85,64.65,64.82,94440.0,54.6247,54.7852,54.6163,54.7599,94440.0
2016-09-30 11:30:00,64.82,64.94,64.77,64.8,403401.0,54.7599,54.8613,54.7176,54.743,403401.0
2016-09-30 12:00:00,64.8,64.93,64.79,64.92,145132.0,54.743,54.8528,54.7345,54.8444,145132.0
2016-09-30 12:30:00,64.92,64.98,64.72,64.73,59545.0,54.8444,54.895,54.6754,54.6838,59545.0
2016-09-30 13:00:00,64.72,64.82,64.52,64.56,313126.0,54.6754,54.7599,54.5064,54.5402,313126.0
2016-09-30 13:30:00,64.55,64.8,64.55,64.76,58994.0,54.5318,54.743,54.5318,54.7092,58994.0
2016-09-30 14:00:00,64.75,64.77,64.64,64.65,56550.0,54.7007,54.7176,54.6078,54.6163,56550.0
2016-09-30 14:30:00,64.65,64.71,64.62,64.66,75768.0,54.6163,54.6669,54.5909,54.6247,75768.0
2016-09-30 15:00:00,64.65,64.67,64.53,64.53,130931.0,54.6163,54.6332,54.5149,54.5149,130931.0
2016-09-30 15:30:00,64.53,64.66,64.42,64.44,531481.0,54.5149,54.6247,54.422,54.4389,531481.0
2016-10-03 09:30:00,64.29,64.63,64.17,64.54,214725.0,54.3121,54.5994,54.2108,54.5233,214725.0
2016-10-03 10:00:00,64.56,64.63,64.39,64.54,95206.0,54.5402,54.5994,54.3966,54.5233,95206.0
2016-10-03 10:30:00,64.54,64.74,64.53,64.69,77754.0,54.5233,54.6923,54.5149,54.6501,77754.0
2016-10-03 11:00:00,64.7,64.7,64.43,64.52,53700.0,54.6585,54.6585,54.4304,54.5064,53700.0
2016-10-03 11:30:00,64.52,64.59,64.27,64.32,91851.0,54.5064,54.5656,54.2952,54.3375,91851.0
2016-10-03 12:00:00,64.33,64.37,64.24,64.3,127346.0,54.3459,54.3797,54.2699,54.3206,127346.0
2016-10-03 12:30:00,64.3,64.34,64.18,64.34,47467.0,54.3206,54.3544,54.2192,54.3544,47467.0
2016-10-03 13:00:00,64.36,64.38,64.21,64.36,57065.0,54.3713,54.3882,54.2445,54.3713,57065.0
2016-10-03 13:30:00,64.36,64.42,64.31,64.33,49351.0,54.3713,54.422,54.329,54.3459,49351.0
2016-10-03 14:00:00,64.33,64.49,64.33,64.42,108069.0,54.3459,54.4811,54.3459,54.422,108069.0
2016-10-03 14:30:00,64.41,64.41,64.07,64.09,126739.0,54.4135,54.4135,54.1263,54.1432,126739.0
2016-10-03 15:00:00,64.09,64.28,64.06,64.2,168454.0,54.1432,54.3037,54.1178,54.2361,168454.0
2016-10-03 15:30:00,64.21,64.33,64.2,64.25,236809.0,54.2445,54.3459,54.2361,54.2783,236809.0
2016-10-04 09:30:00,64.23,64.78,63.82,64.75,142822.0,54.2614,54.7261,53.9151,54.7007,142822.0
2016-10-04 10:00:00,64.77,64.77,64.34,64.67,117165.0,54.7176,54.7176,54.3544,54.6332,117165.0
2016-10-04 10:30:00,64.67,64.93,64.64,64.78,71245.0,54.6332,54.8528,54.6078,54.7261,71245.0
2016-10-04 11:00:00,64.8,64.82,64.42,64.69,83249.0,54.743,54.7599,54.422,54.6501,83249.0
2016-10-04 11:30:00,64.7,64.83,64.48,64.52,104824.0,54.6585,54.7683,54.4726,54.5064,104824.0
2016-10-04 12:00:00,64.51,64.62,64.44,64.45,54691.0,54.498,54.5909,54.4389,54.4473,54691.0
2016-10-04 12:30:00,64.44,64.54,64.32,64.34,69635.0,54.4389,54.5233,54.3375,54.3544,69635.0
2016-10-04 13:00:00,64.33,64.36,64.05,64.12,57304.0,54.3459,54.3713,54.1094,54.1685,57304.0
2016-10-04 13:30:00,64.14,64.2,64.1,64.14,42513.0,54.1854,54.2361,54.1516,54.1854,42513.0
2016-10-04 14:00:00,64.13,64.19,64.03,64.12,86383.0,54.177,54.2277,54.0925,54.1685,86383.0
2016-10-04 14:30:00,64.11,64.2,63.98,64.0,57226.0,54.1601,54.2361,54.0502,54.0671,57226.0
2016-10-04 15:00:00,64.0,64.28,63.98,64.28,86500.0,54.0671,54.3037,54.0502,54.3037,86500.0
2016-10-04 15:30:00,64.27,64.36,64.16,64.24,214951.0,54.2952,54.3713,54.2023,54.2699,214951.0
2016-10-05 09:30:00,64.48,64.79,63.8,64.77,110565.0,54.4726,54.7345,53.8982,54.7176,110565.0
2016-10-05 10:00:00,64.8,65.1,64.72,65.1,346325.0,54.743,54.9964,54.6754,54.9964,346325.0
2016-10-05 10:30:00,65.09,65.18,64.97,65.12,88178.0,54.988,55.064,54.8866,55.0133,88178.0
2016-10-05 11:00:00,65.12,65.13,64.97,65.02,124993.0,55.0133,55.0218,54.8866,54.9288,124993.0
2016-10-05 11:30:00,65.03,65.17,64.98,65.05,83926.0,54.9373,55.0556,54.895,54.9542,83926.0
2016-10-05 12:00:00,65.06,65.14,64.94,64.94,70009.0,54.9626,55.0302,54.8613,54.8613,70009.0
2016-10-05 12:30:00,64.94,65.09,64.94,64.99,56622.0,54.8613,54.988,54.8613,54.9035,56622.0
2016-10-05 13:00:00,64.99,65.01,64.91,64.94,151817.0,54.9035,54.9204,54.8359,54.8613,151817.0
2016-10-05 13:30:00,64.94,65.01,64.92,64.95,44966.0,54.8613,54.9204,54.8444,54.8697,44966.0
2016-10-05 14:00:00,64.95,64.96,64.82,64.89,45968.0,54.8697,54.8781,54.7599,54.819,45968.0
2016-10-05 14:30:00,64.87,64.9,64.77,64.79,51831.0,54.8021,54.8275,54.7176,54.7345,51831.0
2016-10-05 15:00:00,64.8,64.84,64.63,64.67,75652.0,54.743,54.7768,54.5994,54.6332,75652.0
2016-10-05 15:30:00,64.66,64.76,64.63,64.68,327826.0,54.6247,54.7092,54.5994,54.6416,327826.0
2016-10-06 09:30:00,64.6,64.74,64.04,64.22,100736.0,54.574,54.6923,54.1009,54.253,100736.0
2016-10-06 10:00:00,64.21,64.48,64.12,64.47,73759.0,54.2445,54.4726,54.1685,54.4642,73759.0
2016-10-06 10:30:00,64.45,64.5,64.18,64.47,78069.0,54.4473,54.4895,54.2192,54.4642,78069.0
2016-10-06 11:00:00,64.46,64.48,64.19,64.44,80802.0,54.4557,54.4726,54.2277,54.4389,80802.0
2016-10-06 11:30:00,64.44,64.77,64.41,64.64,79985.0,54.4389,54.7176,54.4135,54.6078,79985.0
2016-10-06 12:00:00,64.65,64.74,64.55,64.61,47558.0,54.6163,54.6923,54.5318,54.5825,47558.0
2016-10-06 12:30:00,64.6,64.69,64.54,64.62,29441.0,54.574,54.6501,54.5233,54.5909,29441.0
2016-10-06 13:00:00,64.62,64.64,64.55,64.56,42712.0,54.5909,54.6078,54.5318,54.5402,42712.0
2016-10-06 13:30:00,64.56,64.59,64.45,64.51,37576.0,54.5402,54.5656,54.4473,54.498,37576.0
2016-10-06 14:00:00,64.51,64.82,64.51,64.74,107621.0,54.498,54.7599,54.498,54.6923,107621.0
2016-10-06 14:30:00,64.75,64.78,64.68,64.73,33931.0,54.7007,54.7261,54.6416,54.6838,33931.0
2016-10-06 15:00:00,64.73,64.8,64.7,64.75,81308.0,54.6838,54.743,54.6585,54.7007,81308.0
2016-10-06 15:30:00,64.74,64.83,64.72,64.75,214185.0,54.6923,54.7683,54.6754,54.7007,214185.0
2016-10-07 09:30:00,64.62,64.62,64.14,64.42,120115.0,54.5909,54.5909,54.1854,54.422,120115.0
2016-10-07 10:00:00,64.45,64.58,64.33,64.39,173664.0,54.4473,54.5571,54.3459,54.3966,173664.0
2016-10-07 10:30:00,64.39,64.42,64.19,64.2,150464.0,54.3966,54.422,54.2277,54.2361,150464.0
2016-10-07 11:00:00,64.21,64.47,64.16,64.38,89921.0,54.2445,54.4642,54.2023,54.3882,89921.0
2016-10-07 11:30:00,64.38,64.42,63.74,63.75,171739.0,54.3882,54.422,53.8475,53.8559,171739.0
2016-10-07 12:00:00,63.75,64.16,63.75,64.04,105066.0,53.8559,54.2023,53.8559,54.1009,105066.0
2016-10-07 12:30:00,64.03,64.15,63.99,64.1,63842.0,54.0925,54.1939,54.0587,54.1516,63842.0
2016-10-07 13:00:00,64.1,64.16,63.93,64.16,133693.0,54.1516,54.2023,54.008,54.2023,133693.0
2016-10-07 13:30:00,64.17,64.37,64.16,64.36,52176.0,54.2108,54.3797,54.2023,54.3713,52176.0
2016-10-07 14:00:00,64.36,64.41,64.28,64.33,64895.0,54.3713,54.4135,54.3037,54.3459,64895.0
2016-10-07 14:30:00,64.33,64.37,64.28,64.32,55312.0,54.3459,54.3797,54.3037,54.3375,55312.0
2016-10-07 15:00:00,64.32,64.42,64.29,64.42,68040.0,54.3375,54.422,54.3121,54.422,68040.0
2016-10-07 15:30:00,64.42,64.54,64.41,64.42,175526.0,54.422,54.5233,54.4135,54.422,175526.0
2016-10-10 09:30:00,64.78,64.88,64.6,64.65,70010.0,54.7261,54.8106,54.574,54.6163,70010.0
2016-10-10 10:00:00,64.65,64.69,64.5,64.51,70912.0,54.6163,54.6501,54.4895,54.498,70912.0
2016-10-10 10:30:00,64.52,64.66,64.44,64.5,39598.0,54.5064,54.6247,54.4389,54.4895,39598.0
2016-10-10 11:00:00,64.49,64.49,63.97,63.99,67730.0,54.4811,54.4811,54.0418,54.0587,67730.0
2016-10-10 11:30:00,64.0,64.1,63.94,63.96,50622.0,54.0671,54.1516,54.0165,54.0333,50622.0
2016-10-10 12:00:00,63.96,63.97,63.84,63.91,57101.0,54.0333,54.0418,53.932,53.9911,57101.0
2016-10-10 12:30:00,63.91,63.96,63.85,63.9,59909.0,53.9911,54.0333,53.9404,53.9827,59909.0
2016-10-10 13:00:00,63.89,64.02,63.85,63.85,119842.0,53.9742,54.084,53.9404,53.9404,119842.0
2016-10-10 13:30:00,63.85,63.89,63.66,63.68,120604.0,53.9404,53.9742,53.7799,53.7968,120604.0
2016-10-10 14:00:00,63.69,63.74,63.64,63.66,75116.0,53.8053,53.8475,53.763,53.7799,75116.0
2016-10-10 14:30:00,63.65,63.69,63.52,63.55,103798.0,53.7715,53.8053,53.6616,53.687,103798.0
2016-10-10 15:00:00,63.55,63.56,63.44,63.51,278593.0,53.687,53.6954,53.5941,53.6532,278593.0
2016-10-10 15:30:00,63.5,63.55,63.34,63.36,505389.0,53.6447,53.687,53.5096,53.5265,505389.0
2016-10-11 09:30:00,63.31,63.65,62.23,62.24,214299.0,53.4842,53.7715,52.5718,52.5803,214299.0
2016-10-11 10:00:00,62.24,62.28,62.04,62.09,233059.0,52.5803,52.6141,52.4113,52.4536,233059.0
2016-10-11 10:30:00,62.1,62.29,61.87,61.92,147950.0,52.462,52.6225,52.2677,52.31,147950.0
2016-10-11 11:00:00,61.92,62.0,61.76,61.79,280089.0,52.31,52.3775,52.1748,52.2001,280089.0
2016-10-11 11:30:00,61.81,62.27,61.81,62.23,118490.0,52.217,52.6056,52.217,52.5718,118490.0
2016-10-11 12:00:00,62.23,62.37,62.09,62.34,202615.0,52.5718,52.6901,52.4536,52.6648,202615.0
2016-10-11 12:30:00,62.34,62.48,62.27,62.35,241217.0,52.6648,52.783,52.6056,52.6732,241217.0
2016-10-11 13:00:00,62.35,62.35,62.13,62.18,394642.0,52.6732,52.6732,52.4874,52.5296,394642.0
2016-10-11 13:30:00,62.18,62.19,61.81,61.88,313885.0,52.5296,52.5381,52.217,52.2762,313885.0
2016-10-11 14:00:00,61.88,62.02,61.64,61.82,157167.0,52.2762,52.3944,52.0734,52.2255,157167.0
2016-10-11 14:30:00,61.82,61.88,61.7,61.84,84496.0,52.2255,52.2762,52.1241,52.2424,84496.0
2016-10-11 15:00:00,61.82,62.1,61.8,62.1,107972.0,52.2255,52.462,52.2086,52.462,107972.0
2016-10-11 15:30:00,62.1,62.17,62.06,62.1,316204.0,52.462,52.5212,52.4282,52.462,316204.0
2016-10-12 09:30:00,62.15,62.16,61.15,61.23,222031.0,52.5043,52.5127,51.6595,51.727,222031.0
2016-10-12 10:00:00,61.25,61.36,61.11,61.22,180094.0,51.7439,51.8369,51.6257,51.7186,180094.0
2016-10-12 10:30:00,61.22,61.36,60.97,61.05,173270.0,51.7186,51.8369,51.5074,51.575,173270.0
2016-10-12 11:00:00,61.06,61.18,60.92,60.98,157355.0,51.5834,51.6848,51.4652,51.5158,157355.0
2016-10-12 11:30:00,60.98,61.08,60.83,60.86,164193.0,51.5158,51.6003,51.3891,51.4145,164193.0
2016-10-12 12:00:00,60.86,60.87,60.7,60.82,108027.0,51.4145,51.4229,51.2793,51.3807,108027.0
2016-10-12 12:30:00,60.82,60.97,60.75,60.92,103280.0,51.3807,51.5074,51.3215,51.4652,103280.0
2016-10-12 13:00:00,60.93,61.14,60.9,61.11,103625.0,51.4736,51.651,51.4483,51.6257,103625.0
2016-10-12 13:30:00,61.12,61.12,60.86,60.92,110648.0,51.6341,51.6341,51.4145,51.4652,110648.0
2016-10-12 14:00:00,60.92,60.96,60.76,60.85,171141.0,51.4652,51.4989,51.33,51.406,171141.0
2016-10-12 14:30:00,60.85,61.04,60.82,61.01,208728.0,51.406,51.5665,51.3807,51.5412,208728.0
2016-10-12 15:00:00,61.0,61.08,60.92,61.04,449658.0,51.5327,51.6003,51.4652,51.5665,449658.0
2016-10-12 15:30:00,61.04,61.26,61.01,61.19,502981.0,51.5665,51.7524,51.5412,51.6933,502981.0
2016-10-13 09:30:00,60.8,60.8,59.81,59.9,339353.0,51.3638,51.3638,50.5274,50.6035,339353.0
2016-10-13 10:00:00,59.9,59.92,59.59,59.69,238803.0,50.6035,50.6204,50.3416,50.4261,238803.0
2016-10-13 10:30:00,59.69,60.19,59.54,60.17,349648.0,50.4261,50.8485,50.2993,50.8316,349648.0
2016-10-13 11:00:00,60.17,60.17,59.94,60.01,253886.0,50.8316,50.8316,50.6373,50.6964,253886.0
2016-10-13 11:30:00,60.01,60.08,59.98,60.05,171095.0,50.6964,50.7555,50.671,50.7302,171095.0
2016-10-13 12:00:00,60.05,60.35,60.03,60.26,214060.0,50.7302,50.9836,50.7133,50.9076,214060.0
2016-10-13 12:30:00,60.26,60.49,60.24,60.36,140731.0,50.9076,51.1019,50.8907,50.9921,140731.0
2016-10-13 13:00:00,60.36,60.49,60.34,60.44,89687.0,50.9921,51.1019,50.9752,51.0597,89687.0
2016-10-13 13:30:00,60.44,60.64,60.32,60.62,226463.0,51.0597,51.2286,50.9583,51.2117,226463.0
2016-10-13 14:00:00,60.61,60.78,60.58,60.77,204060.0,51.2033,51.3469,51.1779,51.3384,204060.0
2016-10-13 14:30:00,60.77,60.82,60.56,60.7,221895.0,51.3384,51.3807,51.161,51.2793,221895.0
2016-10-13 15:00:00,60.7,60.86,60.65,60.65,118896.0,51.2793,51.4145,51.2371,51.2371,118896.0
2016-10-13 15:30:00,60.66,60.74,60.52,60.71,387661.0,51.2455,51.3131,51.1272,51.2878,387661.0
2016-10-14 09:30:00,61.11,62.3,60.97,62.02,259824.0,51.6257,52.631,51.5074,52.3944,259824.0
2016-10-14 10:00:00,62.0,62.52,61.95,62.38,427438.0,52.3775,52.8168,52.3353,52.6986,427438.0
2016-10-14 10:30:00,62.39,62.71,62.22,62.65,492402.0,52.707,52.9773,52.5634,52.9267,492402.0
2016-10-14 11:00:00,62.65,62.71,62.37,62.39,342809.0,52.9267,52.9773,52.6901,52.707,342809.0
2016-10-14 11:30:00,62.35,62.37,62.03,62.05,123745.0,52.6732,52.6901,52.4029,52.4198,123745.0
2016-10-14 12:00:00,62.04,62.16,61.81,61.95,115380.0,52.4113,52.5127,52.217,52.3353,115380.0
2016-10-14 12:30:00,61.94,62.13,61.93,62.11,119957.0,52.3269,52.4874,52.3184,52.4705,119957.0
2016-10-14 13:00:00,62.12,62.18,61.99,62.15,102363.0,52.4789,52.5296,52.3691,52.5043,102363.0
2016-10-14 13:30:00,62.15,62.3,62.1,62.16,256401.0,52.5043,52.631,52.462,52.5127,256401.0
2016-10-14 14:00:00,62.15,62.15,61.85,62.02,157492.0,52.5043,52.5043,52.2508,52.3944,157492.0
2016-10-14 14:30:00,62.03,62.05,61.76,61.78,188587.0,52.4029,52.4198,52.1748,52.1917,188587.0
2016-10-14 15:00:00,61.78,62.14,61.78,62.09,198562.0,52.1917,52.4958,52.1917,52.4536,198562.0
2016-10-14 15:30:00,62.08,62.17,61.94,62.06,426844.0,52.4451,52.5212,52.3269,52.4282,426844.0
2016-10-17 09:30:00,61.65,62.07,61.48,61.74,453198.0,52.0819,52.4367,51.9382,52.1579,453198.0
2016-10-17 10:00:00,61.75,62.29,61.74,62.17,142324.0,52.1663,52.6225,52.1579,52.5212,142324.0
2016-10-17 10:30:00,62.17,62.19,61.89,61.93,71433.0,52.5212,52.5381,52.2846,52.3184,71433.0
2016-10-17 11:00:00,61.93,61.98,61.85,61.91,120106.0,52.3184,52.3606,52.2508,52.3015,120106.0
2016-10-17 11:30:00,61.9,61.92,61.68,61.68,72942.0,52.2931,52.31,52.1072,52.1072,72942.0
2016-10-17 12:00:00,61.7,61.73,61.57,61.59,63789.0,52.1241,52.1494,52.0143,52.0312,63789.0
2016-10-17 12:30:00,61.59,61.65,61.46,61.47,55356.0,52.0312,52.0819,51.9213,51.9298,55356.0
2016-10-17 13:00:00,61.47,61.52,61.33,61.36,59646.0,51.9298,51.972,51.8115,51.8369,59646.0
2016-10-17 13:30:00,61.35,61.47,61.34,61.42,84714.0,51.8284,51.9298,51.82,51.8876,84714.0
2016-10-17 14:00:00,61.43,61.53,61.42,61.5,53396.0,51.896,51.9805,51.8876,51.9551,53396.0
2016-10-17 14:30:00,61.49,61.55,61.44,61.51,57638.0,51.9467,51.9974,51.9045,51.9636,57638.0
2016-10-17 15:00:00,61.52,61.61,61.48,61.6,106452.0,51.972,52.0481,51.9382,52.0396,106452.0
2016-10-17 15:30:00,61.59,61.71,61.54,61.71,447878.0,52.0312,52.1325,51.9889,52.1325,447878.0
2016-10-18 09:30:00,62.33,62.84,62.31,62.49,229257.0,52.6563,53.0872,52.6394,52.7915,229257.0
2016-10-18 10:00:00,62.5,62.65,62.35,62.38,99618.0,52.7999,52.9267,52.6732,52.6986,99618.0
2016-10-18 10:30:00,62.38,62.61,62.36,62.56,192087.0,52.6986,52.8929,52.6817,52.8506,192087.0
2016-10-18 11:00:00,62.57,62.58,62.44,62.51,88470.0,52.8591,52.8675,52.7493,52.8084,88470.0
2016-10-18 11:30:00,62.54,62.56,62.37,62.44,54056.0,52.8337,52.8506,52.6901,52.7493,54056.0
2016-10-18 12:00:00,62.46,62.53,62.38,62.53,81063.0,52.7661,52.8253,52.6986,52.8253,81063.0
2016-10-18 12:30:00,62.53,62.54,62.47,62.49,76640.0,52.8253,52.8337,52.7746,52.7915,76640.0
2016-10-18 13:00:00,62.5,62.56,62.47,62.55,66549.0,52.7999,52.8506,52.7746,52.8422,66549.0
2016-10-18 13:30:00,62.54,62.55,62.37,62.4,111258.0,52.8337,52.8422,52.6901,52.7155,111258.0
2016-10-18 14:00:00,62.38,62.4,62.29,62.38,152775.0,52.6986,52.7155,52.6225,52.6986,152775.0
2016-10-18 14:30:00,62.39,62.41,62.31,62.35,135643.0,52.707,52.7239,52.6394,52.6732,135643.0
2016-10-18 15:00:00,62.35,62.36,62.2,62.22,220049.0,52.6732,52.6817,52.5465,52.5634,220049.0
2016-10-18 15:30:00,62.23,62.25,62.02,62.14,555963.0,52.5718,52.5887,52.3944,52.4958,555963.0
2016-10-19 09:30:00,61.84,61.85,61.27,61.75,180627.0,52.2424,52.2508,51.7608,52.1663,180627.0
2016-10-19 10:00:00,61.74,61.78,61.48,61.66,119553.0,52.1579,52.1917,51.9382,52.0903,119553.0
2016-10-19 10:30:00,61.67,61.74,61.56,61.67,93503.0,52.0988,52.1579,52.0058,52.0988,93503.0
2016-10-19 11:00:00,61.68,61.86,61.63,61.82,39007.0,52.1072,52.2593,52.065,52.2255,39007.0
2016-10-19 11:30:00,61.84,61.9,61.77,61.82,34889.0,52.2424,52.2931,52.1832,52.2255,34889.0
2016-10-19 12:00:00,61.83,61.9,61.8,61.88,22888.0,52.2339,52.2931,52.2086,52.2762,22888.0
2016-10-19 12:30:00,61.87,61.94,61.85,61.9,38557.0,52.2677,52.3269,52.2508,52.2931,38557.0
2016-10-19 13:00:00,61.89,61.93,61.79,61.84,36441.0,52.2846,52.3184,52.2001,52.2424,36441.0
2016-10-19 13:30:00,61.84,61.87,61.78,61.85,30060.0,52.2424,52.2677,52.1917,52.2508,30060.0
2016-10-19 14:00:00,61.84,61.98,61.84,61.94,55577.0,52.2424,52.3606,52.2424,52.3269,55577.0
2016-10-19 14:30:00,61.94,62.02,61.92,61.97,61775.0,52.3269,52.3944,52.31,52.3522,61775.0
2016-10-19 15:00:00,61.98,62.07,61.98,62.02,57907.0,52.3606,52.4367,52.3606,52.3944,57907.0
2016-10-19 15:30:00,62.02,62.05,61.9,61.91,225945.0,52.3944,52.4198,52.2931,52.3015,225945.0
2016-10-20 09:30:00,62.28,62.41,61.71,62.1,223488.0,52.6141,52.7239,52.1325,52.462,223488.0
2016-10-20 10:00:00,62.11,62.41,62.1,62.18,142504.0,52.4705,52.7239,52.462,52.5296,142504.0
2016-10-20 10:30:00,62.18,62.18,61.67,62.05,237947.0,52.5296,52.5296,52.0988,52.4198,237947.0
2016-10-20 11:00:00,62.04,62.55,62.04,62.48,251847.0,52.4113,52.8422,52.4113,52.783,251847.0
2016-10-20 11:30:00,62.48,62.75,62.43,62.75,189228.0,52.783,53.0111,52.7408,53.0111,189228.0
2016-10-20 12:00:00,62.74,62.92,62.71,62.87,163311.0,53.0027,53.1548,52.9773,53.1125,163311.0
2016-10-20 12:30:00,62.88,63.09,62.81,63.07,143526.0,53.121,53.2984,53.0618,53.2815,143526.0
2016-10-20 13:00:00,63.08,63.29,63.02,63.15,220607.0,53.2899,53.4673,53.2392,53.3491,220607.0
2016-10-20 13:30:00,63.15,63.34,63.03,63.03,275869.0,53.3491,53.5096,53.2477,53.2477,275869.0
2016-10-20 14:00:00,63.02,63.25,63.0,63.25,242750.0,53.2392,53.4335,53.2223,53.4335,242750.0
2016-10-20 14:30:00,63.25,63.68,63.1,63.53,288863.0,53.4335,53.7968,53.3068,53.6701,288863.0
2016-10-20 15:00:00,63.52,63.62,63.43,63.43,371335.0,53.6616,53.7461,53.5856,53.5856,371335.0
2016-10-20 15:30:00,63.43,63.56,63.36,63.47,663424.0,53.5856,53.6954,53.5265,53.6194,663424.0
2016-10-21 09:30:00,63.13,63.33,62.22,62.58,258314.0,53.3322,53.5011,52.5634,52.8675,258314.0
2016-10-21 10:00:00,62.6,62.71,62.45,62.67,106048.0,52.8844,52.9773,52.7577,52.9436,106048.0
2016-10-21 10:30:00,62.69,62.78,62.49,62.57,152231.0,52.9605,53.0365,52.7915,52.8591,152231.0
2016-10-21 11:00:00,62.56,62.78,62.56,62.68,74048.0,52.8506,53.0365,52.8506,52.952,74048.0
2016-10-21 11:30:00,62.68,62.93,62.66,62.85,55878.0,52.952,53.1632,52.9351,53.0956,55878.0
2016-10-21 12:00:00,62.85,62.87,62.69,62.74,58019.0,53.0956,53.1125,52.9605,53.0027,58019.0
2016-10-21 12:30:00,62.75,62.78,62.61,62.67,56372.0,53.0111,53.0365,52.8929,52.9436,56372.0
2016-10-21 13:00:00,62.66,62.7,62.55,62.61,57354.0,52.9351,52.9689,52.8422,52.8929,57354.0
2016-10-21 13:30:00,62.6,62.7,62.54,62.56,113819.0,52.8844,52.9689,52.8337,52.8506,113819.0
2016-10-21 14:00:00,62.56,62.74,62.52,62.72,58620.0,52.8506,53.0027,52.8168,52.9858,58620.0
2016-10-21 14:30:00,62.72,62.87,62.68,62.73,80063.0,52.9858,53.1125,52.952,52.9942,80063.0
2016-10-21 15:00:00,62.74,62.85,62.73,62.84,79845.0,53.0027,53.0956,52.9942,53.0872,79845.0
2016-10-21 15:30:00,62.83,62.98,62.81,62.91,227328.0,53.0787,53.2054,53.0618,53.1463,227328.0
2016-10-24 09:30:00,63.53,63.84,63.44,63.8,69757.0,53.6701,53.932,53.5941,53.8982,69757.0
2016-10-24 10:00:00,63.8,63.92,63.63,63.65,90200.0,53.8982,53.9996,53.7546,53.7715,90200.0
2016-10-24 10:30:00,63.68,63.75,63.6,63.63,82300.0,53.7968,53.8559,53.7292,53.7546,82300.0
2016-10-24 11:00:00,63.64,63.82,63.64,63.73,46600.0,53.763,53.9151,53.763,53.839,46600.0
2016-10-24 11:30:00,63.72,63.78,63.55,63.6,49900.0,53.8306,53.8813,53.687,53.7292,49900.0
2016-10-24 12:00:00,63.6,63.74,63.58,63.72,39100.0,53.7292,53.8475,53.7123,53.8306,39100.0
2016-10-24 12:30:00,63.73,63.73,63.63,63.64,35900.0,53.839,53.839,53.7546,53.763,35900.0
2016-10-24 13:00:00,63.63,63.64,63.55,63.55,49630.0,53.7546,53.763,53.687,53.687,49630.0
2016-10-24 13:30:00,63.56,63.69,63.54,63.64,43193.0,53.6954,53.8053,53.6785,53.763,43193.0
2016-10-24 14:00:00,63.63,63.73,63.61,63.7,31300.0,53.7546,53.839,53.7377,53.8137,31300.0
2016-10-24 14:30:00,63.71,63.73,63.65,63.72,29900.0,53.8221,53.839,53.7715,53.8306,29900.0
2016-10-24 15:00:00,63.74,63.89,63.74,63.89,70100.0,53.8475,53.9742,53.8475,53.9742,70100.0
2016-10-24 15:30:00,63.89,64.05,63.82,64.02,264000.0,53.9742,54.1094,53.9151,54.084,264000.0
2016-10-25 09:30:00,64.02,64.26,63.81,64.13,135810.0,54.084,54.2868,53.9066,54.177,135810.0
2016-10-25 10:00:00,64.15,64.17,63.94,64.0,147800.0,54.1939,54.2108,54.0165,54.0671,147800.0
2016-10-25 10:30:00,64.0,64.02,63.74,63.82,187244.0,54.0671,54.084,53.8475,53.9151,187244.0
2016-10-25 11:00:00,63.81,64.12,63.8,64.12,206600.0,53.9066,54.1685,53.8982,54.1685,206600.0
2016-10-25 11:30:00,64.13,64.16,64.04,64.14,105400.0,54.177,54.2023,54.1009,54.1854,105400.0
2016-10-25 12:00:00,64.14,64.17,64.05,64.06,86800.0,54.1854,54.2108,54.1094,54.1178,86800.0
2016-10-25 12:30:00,64.05,64.13,64.01,64.04,46200.0,54.1094,54.177,54.0756,54.1009,46200.0
2016-10-25 13:00:00,64.03,64.03,63.79,63.79,48300.0,54.0925,54.0925,53.8897,53.8897,48300.0
2016-10-25 13:30:00,63.79,63.93,63.76,63.9,90700.0,53.8897,54.008,53.8644,53.9827,90700.0
2016-10-25 14:00:00,63.9,64.1,63.89,64.09,97400.0,53.9827,54.1516,53.9742,54.1432,97400.0
2016-10-25 14:30:00,64.08,64.15,64.0,64.06,123015.0,54.1347,54.1939,54.0671,54.1178,123015.0
2016-10-25 15:00:00,64.06,64.11,63.97,63.97,149800.0,54.1178,54.1601,54.0418,54.0418,149800.0
2016-10-25 15:30:00,63.97,64.12,63.97,64.06,367800.0,54.0418,54.1685,54.0418,54.1178,367800.0
2016-10-26 09:30:00,63.57,63.75,63.1,63.24,395461.0,53.7039,53.8559,53.3068,53.4251,395461.0
2016-10-26 10:00:00,63.25,63.49,63.15,63.37,198104.0,53.4335,53.6363,53.3491,53.5349,198104.0
2016-10-26 10:30:00,63.37,63.46,63.19,63.37,148620.0,53.5349,53.6109,53.3829,53.5349,148620.0
2016-10-26 11:00:00,63.36,63.61,63.33,63.43,205993.0,53.5265,53.7377,53.5011,53.5856,205993.0
2016-10-26 11:30:00,63.43,63.62,63.42,63.46,80046.0,53.5856,53.7461,53.5772,53.6109,80046.0
2016-10-26 12:00:00,63.47,63.59,63.41,63.46,59276.0,53.6194,53.7208,53.5687,53.6109,59276.0
2016-10-26 12:30:00,63.46,63.59,63.43,63.55,70366.0,53.6109,53.7208,53.5856,53.687,70366.0
2016-10-26 13:00:00,63.55,63.57,63.34,63.43,52575.0,53.687,53.7039,53.5096,53.5856,52575.0
2016-10-26 13:30:00,63.42,63.43,63.11,63.23,96889.0,53.5772,53.5856,53.3153,53.4166,96889.0
2016-10-26 14:00:00,63.23,63.43,63.14,63.43,84270.0,53.4166,53.5856,53.3406,53.5856,84270.0
2016-10-26 14:30:00,63.42,63.58,63.39,63.55,226697.0,53.5772,53.7123,53.5518,53.687,226697.0
2016-10-26 15:00:00,63.53,63.66,63.52,63.59,97643.0,53.6701,53.7799,53.6616,53.7208,97643.0
2016-10-26 15:30:00,63.59,63.59,63.42,63.44,218328.0,53.7208,53.7208,53.5772,53.5941,218328.0
2016-10-27 09:30:00,63.87,64.16,63.52,63.96,137140.0,53.9573,54.2023,53.6616,54.0333,137140.0
2016-10-27 10:00:00,63.96,64.0,63.29,63.45,211065.0,54.0333,54.0671,53.4673,53.6025,211065.0
2016-10-27 10:30:00,63.45,63.61,63.38,63.47,94621.0,53.6025,53.7377,53.5434,53.6194,94621.0
2016-10-27 11:00:00,63.48,63.51,63.37,63.45,87557.0,53.6278,53.6532,53.5349,53.6025,87557.0
2016-10-27 11:30:00,63.44,63.44,63.16,63.43,59404.0,53.5941,53.5941,53.3575,53.5856,59404.0
2016-10-27 12:00:00,63.45,63.54,63.38,63.45,83015.0,53.6025,53.6785,53.5434,53.6025,83015.0
2016-10-27 12:30:00,63.46,63.47,63.25,63.3,73165.0,53.6109,53.6194,53.4335,53.4758,73165.0
2016-10-27 13:00:00,63.3,63.5,63.27,63.5,100708.0,53.4758,53.6447,53.4504,53.6447,100708.0
2016-10-27 13:30:00,63.49,63.62,63.34,63.42,145271.0,53.6363,53.7461,53.5096,53.5772,145271.0
2016-10-27 14:00:00,63.41,63.55,63.37,63.42,110519.0,53.5687,53.687,53.5349,53.5772,110519.0
2016-10-27 14:30:00,63.41,63.46,63.24,63.35,171478.0,53.5687,53.6109,53.4251,53.518,171478.0
2016-10-27 15:00:00,63.35,63.35,63.06,63.15,97550.0,53.518,53.518,53.273,53.3491,97550.0
2016-10-27 15:30:00,63.14,63.31,63.13,63.28,330099.0,53.3406,53.4842,53.3322,53.4589,330099.0
2016-10-28 09:30:00,63.45,64.11,63.41,63.86,438089.0,53.6025,54.1601,53.5687,53.9489,438089.0
2016-10-28 10:00:00,63.87,63.87,63.37,63.69,132531.0,53.9573,53.9573,53.5349,53.8053,132531.0
2016-10-28 10:30:00,63.71,63.92,63.69,63.84,41707.0,53.8221,53.9996,53.8053,53.932,41707.0
2016-10-28 11:00:00,63.84,63.99,63.77,63.91,47929.0,53.932,54.0587,53.8728,53.9911,47929.0
2016-10-28 11:30:00,63.92,64.14,63.9,64.12,50269.0,53.9996,54.1854,53.9827,54.1685,50269.0
2016-10-28 12:00:00,64.12,64.29,64.07,64.19,60734.0,54.1685,54.3121,54.1263,54.2277,60734.0
2016-10-28 12:30:00,64.19,64.25,64.16,64.16,68327.0,54.2277,54.2783,54.2023,54.2023,68327.0
2016-10-28 13:00:00,64.16,64.2,63.62,63.87,368549.0,54.2023,54.2361,53.7461,53.9573,368549.0
2016-10-28 13:30:00,63.86,63.88,63.61,63.65,149719.0,53.9489,53.9658,53.7377,53.7715,149719.0
2016-10-28 14:00:00,63.65,63.72,63.35,63.49,80499.0,53.7715,53.8306,53.518,53.6363,80499.0
2016-10-28 14:30:00,63.51,63.79,63.45,63.73,63419.0,53.6532,53.8897,53.6025,53.839,63419.0
2016-10-28 15:00:00,63.73,63.81,63.45,63.74,98948.0,53.839,53.9066,53.6025,53.8475,98948.0
2016-10-28 15:30:00,63.73,63.73,63.45,63.53,283523.0,53.839,53.839,53.6025,53.6701,283523.0
2016-10-31 09:30:00,64.04,64.32,63.74,64.0,130976.0,54.1009,54.3375,53.8475,54.0671,130976.0
2016-10-31 10:00:00,64.01,64.17,63.94,64.09,80026.0,54.0756,54.2108,54.0165,54.1432,80026.0
2016-10-31 10:30:00,64.07,64.09,63.94,63.97,116800.0,54.1263,54.1432,54.0165,54.0418,116800.0
2016-10-31 11:00:00,63.98,64.17,63.86,64.17,41107.0,54.0502,54.2108,53.9489,54.2108,41107.0
2016-10-31 11:30:00,64.17,64.33,64.16,64.32,61231.0,54.2108,54.3459,54.2023,54.3375,61231.0
2016-10-31 12:00:00,64.32,64.38,64.27,64.32,59725.0,54.3375,54.3882,54.2952,54.3375,59725.0
2016-10-31 12:30:00,64.33,64.41,64.19,64.2,54291.0,54.3459,54.4135,54.2277,54.2361,54291.0
2016-10-31 13:00:00,64.23,64.37,64.2,64.33,81786.0,54.2614,54.3797,54.2361,54.3459,81786.0
2016-10-31 13:30:00,64.33,64.44,64.29,64.3,151724.0,54.3459,54.4389,54.3121,54.3206,151724.0
2016-10-31 14:00:00,64.27,64.32,64.11,64.16,137000.0,54.2952,54.3375,54.1601,54.2023,137000.0
2016-10-31 14:30:00,64.16,64.27,64.15,64.22,114859.0,54.2023,54.2952,54.1939,54.253,114859.0
2016-10-31 15:00:00,64.22,64.29,64.17,64.28,121691.0,54.253,54.3121,54.2108,54.3037,121691.0
2016-10-31 15:30:00,64.28,64.34,64.09,64.11,418390.0,54.3037,54.3544,54.1432,54.1601,418390.0
2016-11-01 09:30:00,64.4,64.4,63.54,63.6,279800.0,54.4051,54.4051,53.6785,53.7292,279800.0
2016-11-01 10:00:00,63.59,63.7,63.26,63.35,123439.0,53.7208,53.8137,53.442,53.518,123439.0
2016-11-01 10:30:00,63.36,63.46,63.1,63.39,129547.0,53.5265,53.6109,53.3068,53.5518,129547.0
2016-11-01 11:00:00,63.38,63.42,63.19,63.3,90866.0,53.5434,53.5772,53.3829,53.4758,90866.0
2016-11-01 11:30:00,63.28,63.45,63.15,63.24,116186.0,53.4589,53.6025,53.3491,53.4251,116186.0
2016-11-01 12:00:00,63.25,63.31,63.11,63.17,134654.0,53.4335,53.4842,53.3153,53.366,134654.0
2016-11-01 12:30:00,63.18,63.32,63.15,63.23,130813.0,53.3744,53.4927,53.3491,53.4166,130813.0
2016-11-01 13:00:00,63.22,63.28,63.02,63.17,249400.0,53.4082,53.4589,53.2392,53.366,249400.0
2016-11-01 13:30:00,63.15,63.2,62.92,63.07,152896.0,53.3491,53.3913,53.1548,53.2815,152896.0
2016-11-01 14:00:00,63.06,63.25,62.84,63.19,255341.0,53.273,53.4335,53.0872,53.3829,255341.0
2016-11-01 14:30:00,63.19,63.42,63.18,63.23,225928.0,53.3829,53.5772,53.3744,53.4166,225928.0
2016-11-01 15:00:00,63.22,63.49,63.17,63.43,230078.0,53.4082,53.6363,53.366,53.5856,230078.0
2016-11-01 15:30:00,63.43,63.7,63.42,63.6,572892.0,53.5856,53.8137,53.5772,53.7292,572892.0
2016-11-02 09:30:00,63.79,63.96,63.43,63.92,146059.0,53.8897,54.0333,53.5856,53.9996,146059.0
2016-11-02 10:00:00,63.91,63.97,63.76,63.86,92195.0,53.9911,54.0418,53.8644,53.9489,92195.0
2016-11-02 10:30:00,63.85,63.93,63.71,63.92,75065.0,53.9404,54.008,53.8221,53.9996,75065.0
2016-11-02 11:00:00,63.9,64.18,63.89,64.02,153595.0,53.9827,54.2192,53.9742,54.084,153595.0
2016-11-02 11:30:00,64.01,64.07,63.81,63.96,88833.0,54.0756,54.1263,53.9066,54.0333,88833.0
2016-11-02 12:00:00,63.98,64.03,63.78,63.82,79024.0,54.0502,54.0925,53.8813,53.9151,79024.0
2016-11-02 12:30:00,63.82,63.86,63.64,63.86,112986.0,53.9151,53.9489,53.763,53.9489,112986.0
2016-11-02 13:00:00,63.85,63.92,63.4,63.51,147338.0,53.9404,53.9996,53.5603,53.6532,147338.0
2016-11-02 13:30:00,63.51,63.73,63.48,63.68,99485.0,53.6532,53.839,53.6278,53.7968,99485.0
2016-11-02 14:00:00,63.7,63.8,63.41,63.66,151060.0,53.8137,53.8982,53.5687,53.7799,151060.0
2016-11-02 14:30:00,63.66,63.7,63.48,63.53,100255.0,53.7799,53.8137,53.6278,53.6701,100255.0
2016-11-02 15:00:00,63.52,63.73,63.47,63.68,100710.0,53.6616,53.839,53.6194,53.7968,100710.0
2016-11-02 15:30:00,63.69,63.71,63.47,63.66,376293.0,53.8053,53.8221,53.6194,53.7799,376293.0
2016-11-03 09:30:00,63.75,63.99,63.45,63.5,178627.0,53.8559,54.0587,53.6025,53.6447,178627.0
2016-11-03 10:00:00,63.49,63.77,63.34,63.74,119561.0,53.6363,53.8728,53.5096,53.8475,119561.0
2016-11-03 10:30:00,63.7,63.74,63.57,63.63,116697.0,53.8137,53.8475,53.7039,53.7546,116697.0
2016-11-03 11:00:00,63.64,63.87,63.64,63.84,84785.0,53.763,53.9573,53.763,53.932,84785.0
2016-11-03 11:30:00,63.83,63.98,63.83,63.9,112263.0,53.9235,54.0502,53.9235,53.9827,112263.0
2016-11-03 12:00:00,63.9,63.97,63.8,63.88,97484.0,53.9827,54.0418,53.8982,53.9658,97484.0
2016-11-03 12:30:00,63.88,63.88,63.63,63.73,49068.0,53.9658,53.9658,53.7546,53.839,49068.0
2016-11-03 13:00:00,63.7,63.76,63.61,63.72,60547.0,53.8137,53.8644,53.7377,53.8306,60547.0
2016-11-03 13:30:00,63.7,63.77,63.65,63.72,91761.0,53.8137,53.8728,53.7715,53.8306,91761.0
2016-11-03 14:00:00,63.74,63.84,63.61,63.8,126391.0,53.8475,53.932,53.7377,53.8982,126391.0
2016-11-03 14:30:00,63.8,64.03,63.78,63.99,119693.0,53.8982,54.0925,53.8813,54.0587,119693.0
2016-11-03 15:00:00,64.02,64.02,63.81,63.83,103812.0,54.084,54.084,53.9066,53.9235,103812.0
2016-11-03 15:30:00,63.84,63.86,63.72,63.85,400138.0,53.932,53.9489,53.8306,53.9404,400138.0
2016-11-04 09:30:00,62.89,63.76,62.89,63.2,151395.0,53.1294,53.8644,53.1294,53.3913,151395.0
2016-11-04 10:00:00,63.23,63.53,63.19,63.46,71921.0,53.4166,53.6701,53.3829,53.6109,71921.0
2016-11-04 10:30:00,63.45,63.54,63.29,63.32,94173.0,53.6025,53.6785,53.4673,53.4927,94173.0
2016-11-04 11:00:00,63.33,63.59,63.31,63.57,91645.0,53.5011,53.7208,53.4842,53.7039,91645.0
2016-11-04 11:30:00,63.59,63.59,63.34,63.56,47672.0,53.7208,53.7208,53.5096,53.6954,47672.0
2016-11-04 12:00:00,63.55,63.8,63.54,63.77,74991.0,53.687,53.8982,53.6785,53.8728,74991.0
2016-11-04 12:30:00,63.78,63.88,63.71,63.87,100731.0,53.8813,53.9658,53.8221,53.9573,100731.0
2016-11-04 13:00:00,63.85,63.97,63.84,63.93,55469.0,53.9404,54.0418,53.932,54.008,55469.0
2016-11-04 13:30:00,63.94,64.02,63.8,63.83,93326.0,54.0165,54.084,53.8982,53.9235,93326.0
2016-11-04 14:00:00,63.83,63.83,63.7,63.75,96470.0,53.9235,53.9235,53.8137,53.8559,96470.0
2016-11-04 14:30:00,63.73,63.76,63.56,63.65,112867.0,53.839,53.8644,53.6954,53.7715,112867.0
2016-11-04 15:00:00,63.65,63.65,63.51,63.54,194470.0,53.7715,53.7715,53.6532,53.6785,194470.0
2016-11-04 15:30:00,63.55,63.57,63.36,63.44,379125.0,53.687,53.7039,53.5265,53.5941,379125.0
2016-11-07 09:30:00,64.53,64.55,64.09,64.24,209133.0,54.5149,54.5318,54.1432,54.2699,209133.0
2016-11-07 10:00:00,64.23,64.35,64.12,64.19,133678.0,54.2614,54.3628,54.1685,54.2277,133678.0
2016-11-07 10:30:00,64.19,64.27,64.07,64.19,98106.0,54.2277,54.2952,54.1263,54.2277,98106.0
2016-11-07 11:00:00,64.2,64.35,64.18,64.18,164874.0,54.2361,54.3628,54.2192,54.2192,164874.0
2016-11-07 11:30:00,64.19,64.33,64.15,64.25,116221.0,54.2277,54.3459,54.1939,54.2783,116221.0
2016-11-07 12:00:00,64.26,64.42,64.23,64.35,89712.0,54.2868,54.422,54.2614,54.3628,89712.0
2016-11-07 12:30:00,64.34,64.37,64.19,64.27,64387.0,54.3544,54.3797,54.2277,54.2952,64387.0
2016-11-07 13:00:00,64.27,64.34,64.2,64.23,58172.0,54.2952,54.3544,54.2361,54.2614,58172.0
2016-11-07 13:30:00,64.23,64.31,64.12,64.12,127674.0,54.2614,54.329,54.1685,54.1685,127674.0
2016-11-07 14:00:00,64.12,64.25,64.11,64.15,126606.0,54.1685,54.2783,54.1601,54.1939,126606.0
2016-11-07 14:30:00,64.14,64.17,63.96,64.03,143655.0,54.1854,54.2108,54.0333,54.0925,143655.0
2016-11-07 15:00:00,64.03,64.2,63.96,64.16,236090.0,54.0925,54.2361,54.0333,54.2023,236090.0
2016-11-07 15:30:00,64.17,64.37,64.15,64.36,704798.0,54.2108,54.3797,54.1939,54.3713,704798.0
2016-11-08 09:30:00,64.06,64.68,63.71,64.65,189555.0,54.1178,54.6416,53.8221,54.6163,189555.0
2016-11-08 10:00:00,64.66,64.8,64.25,64.51,232644.0,54.6247,54.743,54.2783,54.498,232644.0
2016-11-08 10:30:00,64.5,64.58,64.32,64.5,58282.0,54.4895,54.5571,54.3375,54.4895,58282.0
2016-11-08 11:00:00,64.48,64.95,64.45,64.68,71493.0,54.4726,54.8697,54.4473,54.6416,71493.0
2016-11-08 11:30:00,64.67,64.87,64.65,64.84,53337.0,54.6332,54.8021,54.6163,54.7768,53337.0
2016-11-08 12:00:00,64.87,65.3,64.84,65.27,127965.0,54.8021,55.1654,54.7768,55.14,127965.0
2016-11-08 12:30:00,65.28,65.34,65.19,65.28,80896.0,55.1485,55.1992,55.0724,55.1485,80896.0
2016-11-08 13:00:00,65.29,65.33,65.2,65.26,116385.0,55.1569,55.1907,55.0809,55.1316,116385.0
2016-11-08 13:30:00,65.27,65.4,65.25,65.27,103158.0,55.14,55.2499,55.1231,55.14,103158.0
2016-11-08 14:00:00,65.26,65.33,64.98,65.01,81387.0,55.1316,55.1907,54.895,54.9204,81387.0
2016-11-08 14:30:00,65.0,65.0,64.78,64.83,57444.0,54.9119,54.9119,54.7261,54.7683,57444.0
2016-11-08 15:00:00,64.85,65.02,64.78,64.9,71104.0,54.7852,54.9288,54.7261,54.8275,71104.0
2016-11-08 15:30:00,64.91,65.07,64.81,64.83,297551.0,54.8359,54.9711,54.7514,54.7683,297551.0
2016-11-09 09:30:00,63.3,64.75,62.5,64.42,351088.0,53.4758,54.7007,52.7999,54.422,351088.0
2016-11-09 10:00:00,64.43,64.5,63.38,63.89,236135.0,54.4304,54.4895,53.5434,53.9742,236135.0
2016-11-09 10:30:00,63.89,64.03,63.6,63.95,137257.0,53.9742,54.0925,53.7292,54.0249,137257.0
2016-11-09 11:00:00,63.96,64.48,63.84,64.48,91790.0,54.0333,54.4726,53.932,54.4726,91790.0
2016-11-09 11:30:00,64.48,64.98,64.45,64.8,130073.0,54.4726,54.895,54.4473,54.743,130073.0
2016-11-09 12:00:00,64.8,64.87,64.3,64.69,64545.0,54.743,54.8021,54.3206,54.6501,64545.0
2016-11-09 12:30:00,64.74,65.03,64.61,65.03,62994.0,54.6923,54.9373,54.5825,54.9373,62994.0
2016-11-09 13:00:00,65.01,65.01,64.24,64.41,96631.0,54.9204,54.9204,54.2699,54.4135,96631.0
2016-11-09 13:30:00,64.37,64.96,64.36,64.68,80905.0,54.3797,54.8781,54.3713,54.6416,80905.0
2016-11-09 14:00:00,64.68,65.04,64.65,64.95,76638.0,54.6416,54.9457,54.6163,54.8697,76638.0
2016-11-09 14:30:00,64.97,65.23,64.94,64.98,71456.0,54.8866,55.1062,54.8613,54.895,71456.0
2016-11-09 15:00:00,65.0,65.29,64.96,65.09,69058.0,54.9119,55.1569,54.8781,54.988,69058.0
2016-11-09 15:30:00,65.09,65.11,64.85,64.95,204689.0,54.988,55.0049,54.7852,54.8697,204689.0
2016-11-10 09:30:00,65.21,65.97,65.02,65.57,163405.0,55.0893,55.7314,54.9288,55.3935,163405.0
2016-11-10 10:00:00,65.58,65.72,64.69,64.71,112488.0,55.4019,55.5202,54.6501,54.6669,112488.0
2016-11-10 10:30:00,64.66,64.93,63.53,63.56,206720.0,54.6247,54.8528,53.6701,53.6954,206720.0
2016-11-10 11:00:00,63.54,64.54,63.45,64.37,182104.0,53.6785,54.5233,53.6025,54.3797,182104.0
2016-11-10 11:30:00,64.38,64.58,63.98,64.14,75776.0,54.3882,54.5571,54.0502,54.1854,75776.0
2016-11-10 12:00:00,64.14,64.42,64.06,64.2,90933.0,54.1854,54.422,54.1178,54.2361,90933.0
2016-11-10 12:30:00,64.21,64.48,63.99,64.44,62832.0,54.2445,54.4726,54.0587,54.4389,62832.0
2016-11-10 13:00:00,64.47,64.78,64.36,64.55,58015.0,54.4642,54.7261,54.3713,54.5318,58015.0
2016-11-10 13:30:00,64.56,64.81,64.53,64.59,100278.0,54.5402,54.7514,54.5149,54.5656,100278.0
2016-11-10 14:00:00,64.61,64.73,64.47,64.7,71913.0,54.5825,54.6838,54.4642,54.6585,71913.0
2016-11-10 14:30:00,64.66,64.73,64.47,64.68,82377.0,54.6247,54.6838,54.4642,54.6416,82377.0
2016-11-10 15:00:00,64.69,64.69,64.3,64.38,166463.0,54.6501,54.6501,54.3206,54.3882,166463.0
2016-11-10 15:30:00,64.37,64.38,64.14,64.25,264035.0,54.3797,54.3882,54.1854,54.2783,264035.0
2016-11-11 09:30:00,64.45,65.15,64.1,64.85,111807.0,54.4473,55.0387,54.1516,54.7852,111807.0
2016-11-11 10:00:00,64.85,65.34,64.72,64.92,104006.0,54.7852,55.1992,54.6754,54.8444,104006.0
2016-11-11 10:30:00,64.86,65.1,64.77,65.03,91391.0,54.7937,54.9964,54.7176,54.9373,91391.0
2016-11-11 11:00:00,65.01,65.06,64.69,64.8,81728.0,54.9204,54.9626,54.6501,54.743,81728.0
2016-11-11 11:30:00,64.84,64.99,64.66,64.91,50788.0,54.7768,54.9035,54.6247,54.8359,50788.0
2016-11-11 12:00:00,64.92,65.27,64.89,65.18,66679.0,54.8444,55.14,54.819,55.064,66679.0
2016-11-11 12:30:00,65.21,65.36,65.08,65.16,73375.0,55.0893,55.2161,54.9795,55.0471,73375.0
2016-11-11 13:00:00,65.14,65.34,65.11,65.23,68902.0,55.0302,55.1992,55.0049,55.1062,68902.0
2016-11-11 13:30:00,65.22,65.32,65.1,65.1,52456.0,55.0978,55.1823,54.9964,54.9964,52456.0
2016-11-11 14:00:00,65.08,65.24,64.99,65.02,66915.0,54.9795,55.1147,54.9035,54.9288,66915.0
2016-11-11 14:30:00,65.02,65.11,64.92,64.97,139739.0,54.9288,55.0049,54.8444,54.8866,139739.0
2016-11-11 15:00:00,64.95,65.23,64.95,65.15,134018.0,54.8697,55.1062,54.8697,55.0387,134018.0
2016-11-11 15:30:00,65.16,65.44,65.12,65.32,420842.0,55.0471,55.2836,55.0133,55.1823,420842.0
2016-11-14 09:30:00,65.42,66.12,65.33,65.58,196644.0,55.2668,55.8581,55.1907,55.4019,196644.0
2016-11-14 10:00:00,65.64,66.04,65.63,65.97,479558.0,55.4526,55.7905,55.4442,55.7314,479558.0
2016-11-14 10:30:00,65.97,66.08,65.77,65.85,198491.0,55.7314,55.8243,55.5624,55.63,198491.0
2016-11-14 11:00:00,65.83,66.12,65.65,66.0,110391.0,55.6131,55.8581,55.4611,55.7567,110391.0
2016-11-14 11:30:00,65.99,66.18,65.85,66.13,226835.0,55.7483,55.9088,55.63,55.8666,226835.0
2016-11-14 12:00:00,66.14,66.26,66.01,66.02,122356.0,55.875,55.9764,55.7652,55.7736,122356.0
2016-11-14 12:30:00,66.02,66.32,66.01,66.29,189643.0,55.7736,56.0271,55.7652,56.0017,189643.0
2016-11-14 13:00:00,66.3,66.47,66.14,66.41,159168.0,56.0102,56.1538,55.875,56.1031,159168.0
2016-11-14 13:30:00,66.42,66.57,66.21,66.25,186244.0,56.1116,56.2383,55.9341,55.9679,186244.0
2016-11-14 14:00:00,66.25,66.29,66.15,66.26,111615.0,55.9679,56.0017,55.8835,55.9764,111615.0
2016-11-14 14:30:00,66.26,66.66,66.15,66.65,282416.0,55.9764,56.3143,55.8835,56.3059,282416.0
2016-11-14 15:00:00,66.66,66.83,66.57,66.76,301923.0,56.3143,56.4579,56.2383,56.3988,301923.0
2016-11-14 15:30:00,66.76,66.81,66.44,66.48,490404.0,56.3988,56.441,56.1284,56.1622,490404.0
2016-11-15 09:30:00,66.73,67.22,66.47,67.2,214767.0,56.3734,56.7874,56.1538,56.7705,214767.0
2016-11-15 10:00:00,67.18,67.57,67.13,67.47,156589.0,56.7536,57.0831,56.7114,56.9986,156589.0
2016-11-15 10:30:00,67.5,67.57,67.37,67.56,124255.0,57.0239,57.0831,56.9141,57.0746,124255.0
2016-11-15 11:00:00,67.56,67.8,67.41,67.66,185046.0,57.0746,57.2774,56.9479,57.1591,185046.0
2016-11-15 11:30:00,67.68,67.77,67.57,67.65,118455.0,57.176,57.252,57.0831,57.1507,118455.0
2016-11-15 12:00:00,67.64,67.84,67.57,67.76,124522.0,57.1422,57.3112,57.0831,57.2436,124522.0
2016-11-15 12:30:00,67.75,67.85,67.74,67.75,156333.0,57.2351,57.3196,57.2267,57.2351,156333.0
2016-11-15 13:00:00,67.75,67.82,67.74,67.75,129789.0,57.2351,57.2943,57.2267,57.2351,129789.0
2016-11-15 13:30:00,67.75,67.85,67.7,67.82,128836.0,57.2351,57.3196,57.1929,57.2943,128836.0
2016-11-15 14:00:00,67.81,67.98,67.72,67.81,234243.0,57.2858,57.4294,57.2098,57.2858,234243.0
2016-11-15 14:30:00,67.82,68.16,67.82,68.12,199854.0,57.2943,57.5815,57.2943,57.5477,199854.0
2016-11-15 15:00:00,68.13,68.4,68.12,68.33,281270.0,57.5562,57.7843,57.5477,57.7251,281270.0
2016-11-15 15:30:00,68.33,68.49,68.19,68.21,576224.0,57.7251,57.8603,57.6068,57.6237,576224.0
2016-11-16 09:30:00,68.14,68.5,67.78,67.78,296351.0,57.5646,57.8687,57.2605,57.2605,296351.0
2016-11-16 10:00:00,67.78,68.05,67.68,67.98,254691.0,57.2605,57.4886,57.176,57.4294,254691.0
2016-11-16 10:30:00,67.97,68.21,67.88,67.97,185093.0,57.421,57.6237,57.345,57.421,185093.0
2016-11-16 11:00:00,67.97,68.16,67.89,68.16,286510.0,57.421,57.5815,57.3534,57.5815,286510.0
2016-11-16 11:30:00,68.15,68.27,67.86,67.91,194983.0,57.5731,57.6744,57.3281,57.3703,194983.0
2016-11-16 12:00:00,67.9,68.08,67.78,67.96,117199.0,57.3619,57.5139,57.2605,57.4125,117199.0
2016-11-16 12:30:00,67.96,68.11,67.9,67.96,168967.0,57.4125,57.5393,57.3619,57.4125,168967.0
2016-11-16 13:00:00,67.95,68.07,67.89,68.05,131444.0,57.4041,57.5055,57.3534,57.4886,131444.0
2016-11-16 13:30:00,68.05,68.12,67.98,67.99,147984.0,57.4886,57.5477,57.4294,57.4379,147984.0
2016-11-16 14:00:00,67.99,67.99,67.82,67.94,277910.0,57.4379,57.4379,57.2943,57.3956,277910.0
2016-11-16 14:30:00,67.94,68.03,67.89,67.99,162170.0,57.3956,57.4717,57.3534,57.4379,162170.0
2016-11-16 15:00:00,68.0,68.12,67.98,68.05,216366.0,57.4463,57.5477,57.4294,57.4886,216366.0
2016-11-16 15:30:00,68.04,68.07,67.78,67.89,509370.0,57.4801,57.5055,57.2605,57.3534,509370.0
2016-11-17 09:30:00,67.93,67.96,67.38,67.91,144310.0,57.3872,57.4125,56.9226,57.3703,144310.0
2016-11-17 10:00:00,67.91,68.01,67.81,67.85,67218.0,57.3703,57.4548,57.2858,57.3196,67218.0
2016-11-17 10:30:00,67.84,67.86,67.72,67.75,102113.0,57.3112,57.3281,57.2098,57.2351,102113.0
2016-11-17 11:00:00,67.75,67.89,67.73,67.88,68279.0,57.2351,57.3534,57.2182,57.345,68279.0
2016-11-17 11:30:00,67.88,68.08,67.77,68.08,83841.0,57.345,57.5139,57.252,57.5139,83841.0
2016-11-17 12:00:00,68.07,68.26,68.03,68.16,70315.0,57.5055,57.666,57.4717,57.5815,70315.0
2016-11-17 12:30:00,68.16,68.26,68.07,68.15,76632.0,57.5815,57.666,57.5055,57.5731,76632.0
2016-11-17 13:00:00,68.15,68.32,68.15,68.23,49175.0,57.5731,57.7167,57.5731,57.6406,49175.0
2016-11-17 13:30:00,68.25,68.28,68.16,68.16,79109.0,57.6575,57.6829,57.5815,57.5815,79109.0
2016-11-17 14:00:00,68.14,68.2,68.07,68.11,84533.0,57.5646,57.6153,57.5055,57.5393,84533.0
2016-11-17 14:30:00,68.12,68.15,68.02,68.05,70215.0,57.5477,57.5731,57.4632,57.4886,70215.0
2016-11-17 15:00:00,68.05,68.07,67.92,68.0,91909.0,57.4886,57.5055,57.3788,57.4463,91909.0
2016-11-17 15:30:00,68.0,68.23,67.97,68.21,219923.0,57.4463,57.6406,57.421,57.6237,219923.0
2016-11-18 09:30:00,67.92,68.17,67.62,68.0,211122.0,57.3788,57.59,57.1253,57.4463,211122.0
2016-11-18 10:00:00,68.02,68.42,67.97,68.39,165794.0,57.4632,57.8012,57.421,57.7758,165794.0
2016-11-18 10:30:00,68.39,68.41,68.12,68.33,40132.0,57.7758,57.7927,57.5477,57.7251,40132.0
2016-11-18 11:00:00,68.31,68.58,68.27,68.44,64228.0,57.7082,57.9363,57.6744,57.818,64228.0
2016-11-18 11:30:00,68.43,68.54,68.35,68.37,53568.0,57.8096,57.9025,57.742,57.7589,53568.0
2016-11-18 12:00:00,68.37,68.42,68.25,68.25,40966.0,57.7589,57.8012,57.6575,57.6575,40966.0
2016-11-18 12:30:00,68.27,68.29,68.17,68.29,49892.0,57.6744,57.6913,57.59,57.6913,49892.0
2016-11-18 13:00:00,68.28,68.36,68.24,68.27,28053.0,57.6829,57.7505,57.6491,57.6744,28053.0
2016-11-18 13:30:00,68.28,68.48,68.27,68.44,47421.0,57.6829,57.8518,57.6744,57.818,47421.0
2016-11-18 14:00:00,68.42,68.49,68.26,68.37,75330.0,57.8012,57.8603,57.666,57.7589,75330.0
2016-11-18 14:30:00,68.35,68.43,68.32,68.37,40049.0,57.742,57.8096,57.7167,57.7589,40049.0
2016-11-18 15:00:00,68.38,68.54,68.38,68.51,80185.0,57.7674,57.9025,57.7674,57.8772,80185.0
2016-11-18 15:30:00,68.5,68.54,68.38,68.47,210359.0,57.8687,57.9025,57.7674,57.8434,210359.0
2016-11-21 09:30:00,68.75,69.38,68.71,69.26,256993.0,58.0799,58.6122,58.0461,58.5108,256993.0
2016-11-21 10:00:00,69.27,69.34,68.97,69.08,190830.0,58.5192,58.5784,58.2658,58.3587,190830.0
2016-11-21 10:30:00,69.08,69.14,68.86,69.06,259525.0,58.3587,58.4094,58.1729,58.3418,259525.0
2016-11-21 11:00:00,69.06,69.29,69.0,69.11,112274.0,58.3418,58.5361,58.2911,58.3841,112274.0
2016-11-21 11:30:00,69.09,69.24,69.08,69.23,85086.0,58.3672,58.4939,58.3587,58.4854,85086.0
2016-11-21 12:00:00,69.22,69.22,69.09,69.18,97181.0,58.477,58.477,58.3672,58.4432,97181.0
2016-11-21 12:30:00,69.19,69.38,69.14,69.37,90358.0,58.4516,58.6122,58.4094,58.6037,90358.0
2016-11-21 13:00:00,69.37,69.67,69.36,69.53,178027.0,58.6037,58.8571,58.5953,58.7389,178027.0
2016-11-21 13:30:00,69.53,69.68,69.53,69.62,196671.0,58.7389,58.8656,58.7389,58.8149,196671.0
2016-11-21 14:00:00,69.62,69.68,69.35,69.4,223515.0,58.8149,58.8656,58.5868,58.6291,223515.0
2016-11-21 14:30:00,69.4,69.48,69.29,69.39,164020.0,58.6291,58.6966,58.5361,58.6206,164020.0
2016-11-21 15:00:00,69.36,69.49,69.32,69.47,165966.0,58.5953,58.7051,58.5615,58.6882,165966.0
2016-11-21 15:30:00,69.47,69.91,69.4,69.81,701239.0,58.6882,59.0599,58.6291,58.9754,701239.0
2016-11-22 09:30:00,73.03,74.87,72.94,74.02,1648746.0,61.6957,63.2501,61.6196,62.532,1648746.0
2016-11-22 10:00:00,74.02,74.13,73.01,73.5,856640.0,62.532,62.625,61.6788,62.0927,856640.0
2016-11-22 10:30:00,73.5,73.88,73.36,73.45,322779.0,62.0927,62.4138,61.9745,62.0505,322779.0
2016-11-22 11:00:00,73.46,73.83,73.21,73.56,335054.0,62.0589,62.3715,61.8477,62.1434,335054.0
2016-11-22 11:30:00,73.56,73.74,73.4,73.55,473431.0,62.1434,62.2955,62.0082,62.135,473431.0
2016-11-22 12:00:00,73.55,73.58,73.15,73.23,385160.0,62.135,62.1603,61.7971,61.8646,385160.0
2016-11-22 12:30:00,73.23,73.33,72.97,73.01,304628.0,61.8646,61.9491,61.645,61.6788,304628.0
2016-11-22 13:00:00,73.04,73.07,72.58,72.72,363702.0,61.7041,61.7295,61.3155,61.4338,363702.0
2016-11-22 13:30:00,72.72,73.01,72.55,72.78,221243.0,61.4338,61.6788,61.2902,61.4845,221243.0
2016-11-22 14:00:00,72.78,72.85,72.72,72.74,172743.0,61.4845,61.5436,61.4338,61.4507,172743.0
2016-11-22 14:30:00,72.74,72.74,72.57,72.6,354138.0,61.4507,61.4507,61.3071,61.3324,354138.0
2016-11-22 15:00:00,72.6,72.77,72.52,72.76,389401.0,61.3324,61.476,61.2648,61.4676,389401.0
2016-11-22 15:30:00,72.75,73.07,72.74,72.89,896590.0,61.4591,61.7295,61.4507,61.5774,896590.0
2016-11-23 09:30:00,73.54,73.87,72.61,73.66,941687.0,62.1265,62.4053,61.3409,62.2279,941687.0
2016-11-23 10:00:00,73.66,74.11,73.59,74.05,958856.0,62.2279,62.6081,62.1688,62.5574,958856.0
2016-11-23 10:30:00,74.06,74.11,73.84,73.99,431730.0,62.5658,62.6081,62.38,62.5067,431730.0
2016-11-23 11:00:00,74.01,74.1,73.66,73.69,292794.0,62.5236,62.5996,62.2279,62.2532,292794.0
2016-11-23 11:30:00,73.71,73.81,73.58,73.8,198713.0,62.2701,62.3546,62.1603,62.3462,198713.0
2016-11-23 12:00:00,73.8,73.81,73.65,73.74,322353.0,62.3462,62.3546,62.2194,62.2955,322353.0
2016-11-23 12:30:00,73.74,73.89,73.36,73.75,272566.0,62.2955,62.4222,61.9745,62.3039,272566.0
2016-11-23 13:00:00,73.78,74.04,73.73,74.04,340118.0,62.3293,62.5489,62.287,62.5489,340118.0
2016-11-23 13:30:00,74.03,74.09,73.95,73.98,171372.0,62.5405,62.5912,62.4729,62.4982,171372.0
2016-11-23 14:00:00,73.98,74.1,73.84,73.96,222999.0,62.4982,62.5996,62.38,62.4813,222999.0
2016-11-23 14:30:00,73.95,73.98,73.65,73.71,151747.0,62.4729,62.4982,62.2194,62.2701,151747.0
2016-11-23 15:00:00,73.72,73.75,73.23,73.24,253500.0,62.2786,62.3039,61.8646,61.8731,253500.0
2016-11-23 15:30:00,73.26,73.65,73.23,73.59,508649.0,61.89,62.2194,61.8646,62.1688,508649.0
2016-11-25 09:30:00,73.45,73.96,72.91,73.77,409443.0,62.0505,62.4813,61.5943,62.3208,409443.0
2016-11-25 10:00:00,73.76,74.11,73.67,74.1,205620.0,62.3124,62.6081,62.2363,62.5996,205620.0
2016-11-25 10:30:00,74.13,74.13,73.88,73.91,124060.0,62.625,62.625,62.4138,62.4391,124060.0
2016-11-25 11:00:00,73.91,73.99,73.85,73.92,132155.0,62.4391,62.5067,62.3884,62.4475,132155.0
2016-11-25 11:30:00,73.92,74.22,73.91,74.22,285007.0,62.4475,62.701,62.4391,62.701,285007.0
2016-11-25 12:00:00,74.22,74.28,74.04,74.1,131848.0,62.701,62.7517,62.5489,62.5996,131848.0
2016-11-25 12:30:00,74.11,74.32,73.99,74.2,338830.0,62.6081,62.7855,62.5067,62.6841,338830.0
2016-11-28 09:30:00,74.01,74.46,73.53,74.36,441977.0,62.5236,62.9037,62.1181,62.8193,441977.0
2016-11-28 10:00:00,74.35,74.37,74.11,74.23,145926.0,62.8108,62.8277,62.6081,62.7094,145926.0
2016-11-28 10:30:00,74.24,74.4,74.15,74.15,302876.0,62.7179,62.853,62.6418,62.6418,302876.0
2016-11-28 11:00:00,74.16,74.19,73.96,74.04,170480.0,62.6503,62.6756,62.4813,62.5489,170480.0
2016-11-28 11:30:00,74.04,74.26,74.04,74.26,118307.0,62.5489,62.7348,62.5489,62.7348,118307.0
2016-11-28 12:00:00,74.27,74.39,74.18,74.25,230433.0,62.7432,62.8446,62.6672,62.7263,230433.0
2016-11-28 12:30:00,74.25,74.4,74.19,74.24,156280.0,62.7263,62.853,62.6756,62.7179,156280.0
2016-11-28 13:00:00,74.24,74.24,74.03,74.08,57835.0,62.7179,62.7179,62.5405,62.5827,57835.0
2016-11-28 13:30:00,74.08,74.11,73.96,73.96,63193.0,62.5827,62.6081,62.4813,62.4813,63193.0
2016-11-28 14:00:00,73.96,74.06,73.96,74.02,59193.0,62.4813,62.5658,62.4813,62.532,59193.0
2016-11-28 14:30:00,74.01,74.23,74.0,74.23,121730.0,62.5236,62.7094,62.5151,62.7094,121730.0
2016-11-28 15:00:00,74.23,74.42,74.18,74.21,210649.0,62.7094,62.8699,62.6672,62.6925,210649.0
2016-11-28 15:30:00,74.22,74.24,73.88,74.16,478461.0,62.701,62.7179,62.4138,62.6503,478461.0
2016-11-29 09:30:00,74.17,74.21,73.45,73.58,181158.0,62.6587,62.6925,62.0505,62.1603,181158.0
2016-11-29 10:00:00,73.61,74.17,73.6,74.17,125455.0,62.1857,62.6587,62.1772,62.6587,125455.0
2016-11-29 10:30:00,74.18,74.4,74.17,74.37,91899.0,62.6672,62.853,62.6587,62.8277,91899.0
2016-11-29 11:00:00,74.37,74.46,74.21,74.28,91318.0,62.8277,62.9037,62.6925,62.7517,91318.0
2016-11-29 11:30:00,74.27,74.64,74.22,74.62,98244.0,62.7432,63.0558,62.701,63.0389,98244.0
2016-11-29 12:00:00,74.62,74.63,74.39,74.42,100909.0,63.0389,63.0474,62.8446,62.8699,100909.0
2016-11-29 12:30:00,74.42,74.66,74.42,74.65,77944.0,62.8699,63.0727,62.8699,63.0642,77944.0
2016-11-29 13:00:00,74.64,74.66,74.49,74.61,70050.0,63.0558,63.0727,62.9291,63.0305,70050.0
2016-11-29 13:30:00,74.62,74.85,74.61,74.77,74481.0,63.0389,63.2332,63.0305,63.1656,74481.0
2016-11-29 14:00:00,74.77,74.77,74.62,74.7,72676.0,63.1656,63.1656,63.0389,63.1065,72676.0
2016-11-29 14:30:00,74.71,74.86,74.69,74.84,80805.0,63.1149,63.2417,63.098,63.2248,80805.0
2016-11-29 15:00:00,74.83,74.84,74.4,74.44,156051.0,63.2163,63.2248,62.853,62.8868,156051.0
2016-11-29 15:30:00,74.45,74.56,74.38,74.53,353110.0,62.8953,62.9882,62.8362,62.9629,353110.0
2016-11-30 09:30:00,74.19,74.36,73.62,73.68,189014.0,63.0302,63.1746,62.546,62.5969,189014.0
2016-11-30 10:00:00,73.68,74.01,73.63,73.88,559876.0,62.5969,62.8773,62.5545,62.7668,559876.0
2016-11-30 10:30:00,73.89,74.24,73.88,74.12,244424.0,62.7753,63.0727,62.7668,62.9707,244424.0
2016-11-30 11:00:00,74.12,74.55,74.05,74.39,198534.0,62.9707,63.3361,62.9113,63.2001,198534.0
2016-11-30 11:30:00,74.38,74.52,74.31,74.42,173841.0,63.1916,63.3106,63.1322,63.2256,173841.0
2016-11-30 12:00:00,74.41,74.49,74.33,74.37,95961.0,63.2171,63.2851,63.1492,63.1831,95961.0
2016-11-30 12:30:00,74.35,74.52,74.33,74.48,75273.0,63.1662,63.3106,63.1492,63.2766,75273.0
2016-11-30 13:00:00,74.46,74.53,74.38,74.49,76239.0,63.2596,63.3191,63.1916,63.2851,76239.0
2016-11-30 13:30:00,74.49,74.74,74.47,74.7,121724.0,63.2851,63.4975,63.2681,63.4635,121724.0
2016-11-30 14:00:00,74.7,74.7,74.44,74.44,142738.0,63.4635,63.4635,63.2426,63.2426,142738.0
2016-11-30 14:30:00,74.44,74.49,74.29,74.47,132624.0,63.2426,63.2851,63.1152,63.2681,132624.0
2016-11-30 15:00:00,74.48,74.75,74.46,74.7,187887.0,63.2766,63.506,63.2596,63.4635,187887.0
2016-11-30 15:30:00,74.7,74.7,74.24,74.24,520999.0,63.4635,63.4635,63.0727,63.0727,520999.0
2016-12-01 09:30:00,73.56,74.18,73.03,73.14,247077.0,62.495,63.0217,62.0447,62.1382,247077.0
2016-12-01 10:00:00,73.06,73.24,72.07,72.07,281201.0,62.0702,62.2231,61.2291,61.2291,281201.0
2016-12-01 10:30:00,72.05,72.08,70.5,71.25,395415.0,61.2121,61.2376,59.8953,60.5325,395415.0
2016-12-01 11:00:00,71.25,71.58,71.07,71.45,413602.0,60.5325,60.8128,60.3795,60.7024,413602.0
2016-12-01 11:30:00,71.45,71.55,70.89,70.96,217889.0,60.7024,60.7873,60.2266,60.2861,217889.0
2016-12-01 12:00:00,70.95,70.97,69.91,70.01,383398.0,60.2776,60.2946,59.394,59.479,383398.0
2016-12-01 12:30:00,70.04,70.36,69.98,70.05,260171.0,59.5045,59.7763,59.4535,59.513,260171.0
2016-12-01 13:00:00,70.04,70.04,69.58,69.88,200418.0,59.5045,59.5045,59.1137,59.3685,200418.0
2016-12-01 13:30:00,69.88,69.89,69.53,69.53,166579.0,59.3685,59.377,59.0712,59.0712,166579.0
2016-12-01 14:00:00,69.52,69.67,69.37,69.5,471190.0,59.0627,59.1901,58.9353,59.0457,471190.0
2016-12-01 14:30:00,69.5,69.79,69.43,69.47,323605.0,59.0457,59.2921,58.9862,59.0202,323605.0
2016-12-01 15:00:00,69.46,69.48,68.81,68.93,318441.0,59.0117,59.0287,58.4595,58.5614,318441.0
2016-12-01 15:30:00,68.92,69.09,68.66,69.01,591355.0,58.5529,58.6974,58.332,58.6294,591355.0
2016-12-02 09:30:00,68.66,69.81,68.41,69.3,431071.0,58.332,59.3091,58.1197,58.8758,431071.0
2016-12-02 10:00:00,69.29,69.5,68.64,68.85,220152.0,58.8673,59.0457,58.3151,58.4935,220152.0
2016-12-02 10:30:00,68.84,69.13,68.83,69.1,156747.0,58.485,58.7314,58.4765,58.7059,156747.0
2016-12-02 11:00:00,69.08,69.78,69.02,69.72,162132.0,58.6889,59.2836,58.6379,59.2326,162132.0
2016-12-02 11:30:00,69.73,69.74,69.34,69.42,73762.0,59.2411,59.2496,58.9098,58.9777,73762.0
2016-12-02 12:00:00,69.41,69.57,69.38,69.51,97314.0,58.9692,59.1052,58.9437,59.0542,97314.0
2016-12-02 12:30:00,69.5,69.61,69.43,69.52,88778.0,59.0457,59.1391,58.9862,59.0627,88778.0
2016-12-02 13:00:00,69.51,69.55,69.3,69.46,109090.0,59.0542,59.0882,58.8758,59.0117,109090.0
2016-12-02 13:30:00,69.45,69.55,69.41,69.45,87793.0,59.0032,59.0882,58.9692,59.0032,87793.0
2016-12-02 14:00:00,69.46,69.65,69.4,69.62,172078.0,59.0117,59.1731,58.9607,59.1476,172078.0
2016-12-02 14:30:00,69.62,69.95,69.57,69.9,146906.0,59.1476,59.428,59.1052,59.3855,146906.0
2016-12-02 15:00:00,69.9,70.14,69.85,70.14,183895.0,59.3855,59.5894,59.343,59.5894,183895.0
2016-12-02 15:30:00,70.14,70.26,69.9,70.11,540532.0,59.5894,59.6914,59.3855,59.5639,540532.0
2016-12-05 09:30:00,70.84,71.11,70.34,70.98,173497.0,60.1841,60.4135,59.7593,60.3031,173497.0
2016-12-05 10:00:00,70.98,71.23,70.71,70.9,129728.0,60.3031,60.5155,60.0737,60.2351,129728.0
2016-12-05 10:30:00,70.9,71.04,70.76,70.85,117412.0,60.2351,60.354,60.1162,60.1926,117412.0
2016-12-05 11:00:00,70.85,70.95,70.56,70.64,74685.0,60.1926,60.2776,59.9462,60.0142,74685.0
2016-12-05 11:30:00,70.65,70.84,70.57,70.75,62462.0,60.0227,60.1841,59.9547,60.1077,62462.0
2016-12-05 12:00:00,70.76,70.84,70.53,70.65,96146.0,60.1162,60.1841,59.9208,60.0227,96146.0
2016-12-05 12:30:00,70.65,70.7,70.57,70.66,87169.0,60.0227,60.0652,59.9547,60.0312,87169.0
2016-12-05 13:00:00,70.66,70.67,70.38,70.41,81160.0,60.0312,60.0397,59.7933,59.8188,81160.0
2016-12-05 13:30:00,70.42,70.46,70.32,70.45,67494.0,59.8273,59.8613,59.7423,59.8528,67494.0
2016-12-05 14:00:00,70.45,70.45,70.15,70.2,99573.0,59.8528,59.8528,59.5979,59.6404,99573.0
2016-12-05 14:30:00,70.19,70.47,70.16,70.45,104310.0,59.6319,59.8698,59.6064,59.8528,104310.0
2016-12-05 15:00:00,70.45,70.71,70.43,70.71,125679.0,59.8528,60.0737,59.8358,60.0737,125679.0
2016-12-05 15:30:00,70.71,70.73,70.51,70.61,190143.0,60.0737,60.0907,59.9038,59.9887,190143.0
2016-12-06 09:30:00,71.02,71.5,70.71,70.95,159123.0,60.3371,60.7449,60.0737,60.2776,159123.0
2016-12-06 10:00:00,70.95,71.18,70.61,70.64,96499.0,60.2776,60.473,59.9887,60.0142,96499.0
2016-12-06 10:30:00,70.64,70.82,70.53,70.68,149756.0,60.0142,60.1671,59.9208,60.0482,149756.0
2016-12-06 11:00:00,70.67,70.69,70.43,70.49,119410.0,60.0397,60.0567,59.8358,59.8868,119410.0
2016-12-06 11:30:00,70.5,70.51,70.26,70.49,87529.0,59.8953,59.9038,59.6914,59.8868,87529.0
2016-12-06 12:00:00,70.49,70.62,70.42,70.54,111129.0,59.8868,59.9972,59.8273,59.9293,111129.0
2016-12-06 12:30:00,70.57,70.59,70.39,70.46,45139.0,59.9547,59.9717,59.8018,59.8613,45139.0
2016-12-06 13:00:00,70.44,70.6,70.43,70.46,64193.0,59.8443,59.9802,59.8358,59.8613,64193.0
2016-12-06 13:30:00,70.47,70.65,70.46,70.65,108895.0,59.8698,60.0227,59.8613,60.0227,108895.0
2016-12-06 14:00:00,70.65,70.91,70.64,70.87,118430.0,60.0227,60.2436,60.0142,60.2096,118430.0
2016-12-06 14:30:00,70.86,70.96,70.86,70.92,56862.0,60.2011,60.2861,60.2011,60.2521,56862.0
2016-12-06 15:00:00,70.92,70.96,70.68,70.72,104661.0,60.2521,60.2861,60.0482,60.0822,104661.0
2016-12-06 15:30:00,70.74,71.05,70.73,71.0,246152.0,60.0992,60.3625,60.0907,60.3201,246152.0
2016-12-07 09:30:00,70.98,71.29,70.52,70.72,130762.0,60.3031,60.5664,59.9123,60.0822,130762.0
2016-12-07 10:00:00,70.73,71.45,70.69,71.25,90764.0,60.0907,60.7024,60.0567,60.5325,90764.0
2016-12-07 10:30:00,71.25,71.28,70.97,71.14,95404.0,60.5325,60.5579,60.2946,60.439,95404.0
2016-12-07 11:00:00,71.14,71.22,71.03,71.08,107288.0,60.439,60.507,60.3456,60.388,107288.0
2016-12-07 11:30:00,71.08,71.31,71.06,71.25,238032.0,60.388,60.5834,60.371,60.5325,238032.0
2016-12-07 12:00:00,71.26,71.35,71.06,71.13,53799.0,60.541,60.6174,60.371,60.4305,53799.0
2016-12-07 12:30:00,71.12,71.46,71.06,71.42,74875.0,60.422,60.7109,60.371,60.6769,74875.0
2016-12-07 13:00:00,71.43,71.82,71.43,71.59,71363.0,60.6854,61.0167,60.6854,60.8213,71363.0
2016-12-07 13:30:00,71.58,71.76,71.54,71.72,75506.0,60.8128,60.9657,60.7788,60.9318,75506.0
2016-12-07 14:00:00,71.73,72.33,71.64,72.27,266268.0,60.9403,61.45,60.8638,61.399,266268.0
2016-12-07 14:30:00,72.26,72.51,72.24,72.51,175509.0,61.3905,61.6029,61.3735,61.6029,175509.0
2016-12-07 15:00:00,72.5,72.9,72.43,72.89,240785.0,61.5944,61.9343,61.535,61.9258,240785.0
2016-12-07 15:30:00,72.88,72.96,72.68,72.94,460189.0,61.9173,61.9852,61.7474,61.9682,460189.0
2016-12-08 09:30:00,72.99,73.51,72.75,73.29,154471.0,62.0107,62.4525,61.8068,62.2656,154471.0
2016-12-08 10:00:00,73.28,73.55,73.19,73.37,134644.0,62.2571,62.4865,62.1806,62.3336,134644.0
2016-12-08 10:30:00,73.37,73.46,73.14,73.46,67773.0,62.3336,62.41,62.1382,62.41,67773.0
2016-12-08 11:00:00,73.46,73.8,73.44,73.72,98326.0,62.41,62.6989,62.393,62.6309,98326.0
2016-12-08 11:30:00,73.71,73.76,73.43,73.53,45593.0,62.6224,62.6649,62.3845,62.4695,45593.0
2016-12-08 12:00:00,73.56,73.87,73.47,73.85,67454.0,62.495,62.7584,62.4185,62.7414,67454.0
2016-12-08 12:30:00,73.83,74.0,73.83,73.92,93323.0,62.7244,62.8688,62.7244,62.8008,93323.0
2016-12-08 13:00:00,73.93,73.95,73.76,73.9,71732.0,62.8093,62.8263,62.6649,62.7838,71732.0
2016-12-08 13:30:00,73.9,74.22,73.8,74.21,177469.0,62.7838,63.0557,62.6989,63.0472,177469.0
2016-12-08 14:00:00,74.21,74.25,73.77,73.94,111792.0,63.0472,63.0812,62.6734,62.8178,111792.0
2016-12-08 14:30:00,73.95,73.95,73.62,73.72,111223.0,62.8263,62.8263,62.546,62.6309,111223.0
2016-12-08 15:00:00,73.73,73.92,73.68,73.82,127751.0,62.6394,62.8008,62.5969,62.7159,127751.0
2016-12-08 15:30:00,73.83,73.96,73.82,73.89,313922.0,62.7244,62.8348,62.7159,62.7753,313922.0
2016-12-09 09:30:00,74.54,74.82,73.64,73.69,233879.0,63.3276,63.5655,62.5629,62.6054,233879.0
2016-12-09 10:00:00,73.68,73.71,72.77,72.97,212775.0,62.5969,62.6224,61.8238,61.9937,212775.0
2016-12-09 10:30:00,72.94,73.26,72.89,72.97,110920.0,61.9682,62.2401,61.9258,61.9937,110920.0
2016-12-09 11:00:00,72.97,73.09,72.8,72.86,103626.0,61.9937,62.0957,61.8493,61.9003,103626.0
2016-12-09 11:30:00,72.84,72.91,72.71,72.75,83677.0,61.8833,61.9428,61.7728,61.8068,83677.0
2016-12-09 12:00:00,72.75,72.77,72.49,72.63,85450.0,61.8068,61.8238,61.5859,61.7049,85450.0
2016-12-09 12:30:00,72.64,72.98,72.62,72.97,55008.0,61.7134,62.0022,61.6964,61.9937,55008.0
2016-12-09 13:00:00,72.97,73.14,72.96,73.01,61413.0,61.9937,62.1382,61.9852,62.0277,61413.0
2016-12-09 13:30:00,73.02,73.03,72.88,73.03,74010.0,62.0362,62.0447,61.9173,62.0447,74010.0
2016-12-09 14:00:00,73.03,73.13,72.91,72.98,63367.0,62.0447,62.1297,61.9428,62.0022,63367.0
2016-12-09 14:30:00,72.96,73.12,72.96,73.08,93828.0,61.9852,62.1212,61.9852,62.0872,93828.0
2016-12-09 15:00:00,73.08,73.15,73.02,73.06,103666.0,62.0872,62.1467,62.0362,62.0702,103666.0
2016-12-09 15:30:00,73.06,73.14,73.0,73.14,301460.0,62.0702,62.1382,62.0192,62.1382,301460.0
2016-12-12 09:30:00,72.85,73.13,72.51,73.13,100237.0,61.8918,62.1297,61.6029,62.1297,100237.0
2016-12-12 10:00:00,73.12,73.26,72.61,72.67,64446.0,62.1212,62.2401,61.6879,61.7389,64446.0
2016-12-12 10:30:00,72.69,72.93,72.65,72.88,93401.0,61.7559,61.9597,61.7219,61.9173,93401.0
2016-12-12 11:00:00,72.89,72.89,72.68,72.74,63025.0,61.9258,61.9258,61.7474,61.7983,63025.0
2016-12-12 11:30:00,72.75,72.79,72.33,72.37,169041.0,61.8068,61.8408,61.45,61.484,169041.0
2016-12-12 12:00:00,72.36,72.46,72.2,72.37,203793.0,61.4755,61.5604,61.3396,61.484,203793.0
2016-12-12 12:30:00,72.39,72.53,72.22,72.29,196857.0,61.501,61.6199,61.3565,61.416,196857.0
2016-12-12 13:00:00,72.32,72.49,72.28,72.42,123486.0,61.4415,61.5859,61.4075,61.5265,123486.0
2016-12-12 13:30:00,72.43,72.44,72.28,72.31,106252.0,61.535,61.5435,61.4075,61.433,106252.0
2016-12-12 14:00:00,72.3,72.41,72.29,72.35,103025.0,61.4245,61.518,61.416,61.467,103025.0
2016-12-12 14:30:00,72.35,72.48,72.34,72.48,68318.0,61.467,61.5774,61.4585,61.5774,68318.0
2016-12-12 15:00:00,72.47,72.79,72.47,72.71,74535.0,61.5689,61.8408,61.5689,61.7728,74535.0
2016-12-12 15:30:00,72.7,72.91,72.63,72.9,267947.0,61.7643,61.9428,61.7049,61.9343,267947.0
2016-12-13 09:30:00,73.11,73.66,72.79,73.38,164924.0,62.1127,62.5799,61.8408,62.3421,164924.0
2016-12-13 10:00:00,73.4,73.41,73.05,73.16,163861.0,62.3591,62.3675,62.0617,62.1552,163861.0
2016-12-13 10:30:00,73.15,73.36,73.03,73.34,93311.0,62.1467,62.3251,62.0447,62.3081,93311.0
2016-12-13 11:00:00,73.34,73.44,73.19,73.32,168600.0,62.3081,62.393,62.1806,62.2911,168600.0
2016-12-13 11:30:00,73.3,73.36,73.09,73.31,79771.0,62.2741,62.3251,62.0957,62.2826,79771.0
2016-12-13 12:00:00,73.33,73.49,73.23,73.32,110933.0,62.2996,62.4355,62.2146,62.2911,110933.0
2016-12-13 12:30:00,73.32,73.55,73.31,73.44,47997.0,62.2911,62.4865,62.2826,62.393,47997.0
2016-12-13 13:00:00,73.44,73.65,73.31,73.64,159042.0,62.393,62.5714,62.2826,62.5629,159042.0
2016-12-13 13:30:00,73.65,73.73,73.6,73.64,54867.0,62.5714,62.6394,62.529,62.5629,54867.0
2016-12-13 14:00:00,73.66,73.68,73.19,73.2,78544.0,62.5799,62.5969,62.1806,62.1891,78544.0
2016-12-13 14:30:00,73.18,73.3,73.13,73.19,114500.0,62.1721,62.2741,62.1297,62.1806,114500.0
2016-12-13 15:00:00,73.21,73.31,73.16,73.17,108667.0,62.1976,62.2826,62.1552,62.1636,108667.0
2016-12-13 15:30:00,73.18,73.25,73.06,73.1,294948.0,62.1721,62.2316,62.0702,62.1042,294948.0
2016-12-14 09:30:00,73.23,73.43,72.77,72.88,165378.0,62.2146,62.3845,61.8238,61.9173,165378.0
2016-12-14 10:00:00,72.87,72.96,72.68,72.87,95082.0,61.9088,61.9852,61.7474,61.9088,95082.0
2016-12-14 10:30:00,72.89,72.93,72.52,72.54,69900.0,61.9258,61.9597,61.6114,61.6284,69900.0
2016-12-14 11:00:00,72.52,72.78,72.47,72.71,118699.0,61.6114,61.8323,61.5689,61.7728,118699.0
2016-12-14 11:30:00,72.7,72.81,72.59,72.76,64050.0,61.7643,61.8578,61.6709,61.8153,64050.0
2016-12-14 12:00:00,72.75,72.77,72.67,72.73,57481.0,61.8068,61.8238,61.7389,61.7898,57481.0
2016-12-14 12:30:00,72.73,72.79,72.67,72.73,48908.0,61.7898,61.8408,61.7389,61.7898,48908.0
2016-12-14 13:00:00,72.73,72.82,72.7,72.8,44005.0,61.7898,61.8663,61.7643,61.8493,44005.0
2016-12-14 13:30:00,72.8,72.87,72.63,72.67,62713.0,61.8493,61.9088,61.7049,61.7389,62713.0
2016-12-14 14:00:00,72.68,72.94,72.38,72.5,198822.0,61.7474,61.9682,61.4925,61.5944,198822.0
2016-12-14 14:30:00,72.49,72.9,72.46,72.5,120302.0,61.5859,61.9343,61.5604,61.5944,120302.0
2016-12-14 15:00:00,72.51,72.66,72.29,72.5,276192.0,61.6029,61.7304,61.416,61.5944,276192.0
2016-12-14 15:30:00,72.52,72.96,72.44,72.54,454158.0,61.6114,61.9852,61.5435,61.6284,454158.0
2016-12-15 09:30:00,72.81,73.47,72.59,73.47,110000.0,61.8578,62.4185,61.6709,62.4185,110000.0
2016-12-15 10:00:00,73.45,73.58,73.26,73.51,142506.0,62.4015,62.512,62.2401,62.4525,142506.0
2016-12-15 10:30:00,73.53,73.71,73.37,73.48,97218.0,62.4695,62.6224,62.3336,62.427,97218.0
2016-12-15 11:00:00,73.51,73.84,73.49,73.81,93690.0,62.4525,62.7329,62.4355,62.7074,93690.0
2016-12-15 11:30:00,73.82,73.94,73.73,73.84,95010.0,62.7159,62.8178,62.6394,62.7329,95010.0
2016-12-15 12:00:00,73.82,73.85,73.7,73.76,78774.0,62.7159,62.7414,62.6139,62.6649,78774.0
2016-12-15 12:30:00,73.76,73.81,73.59,73.63,111116.0,62.6649,62.7074,62.5205,62.5545,111116.0
2016-12-15 13:00:00,73.62,73.83,73.55,73.83,79286.0,62.546,62.7244,62.4865,62.7244,79286.0
2016-12-15 13:30:00,73.83,73.92,73.41,73.51,171665.0,62.7244,62.8008,62.3675,62.4525,171665.0
2016-12-15 14:00:00,73.49,73.59,73.32,73.52,101698.0,62.4355,62.5205,62.2911,62.461,101698.0
2016-12-15 14:30:00,73.5,73.56,73.39,73.41,58619.0,62.444,62.495,62.3506,62.3675,58619.0
2016-12-15 15:00:00,73.41,73.53,73.33,73.38,87422.0,62.3675,62.4695,62.2996,62.3421,87422.0
2016-12-15 15:30:00,73.4,73.72,73.39,73.61,290234.0,62.3591,62.6309,62.3506,62.5375,290234.0
2016-12-16 09:30:00,73.77,74.0,73.04,73.27,530347.0,62.6734,62.8688,62.0532,62.2486,530347.0
2016-12-16 10:00:00,73.28,73.28,72.57,72.59,277252.0,62.2571,62.2571,61.6539,61.6709,277252.0
2016-12-16 10:30:00,72.6,72.98,72.56,72.84,165195.0,61.6794,62.0022,61.6454,61.8833,165195.0
2016-12-16 11:00:00,72.83,72.84,72.42,72.42,124670.0,61.8748,61.8833,61.5265,61.5265,124670.0
2016-12-16 11:30:00,72.42,72.63,72.35,72.62,134110.0,61.5265,61.7049,61.467,61.6964,134110.0
2016-12-16 12:00:00,72.63,72.64,72.32,72.45,115769.0,61.7049,61.7134,61.4415,61.552,115769.0
2016-12-16 12:30:00,72.46,72.61,72.35,72.4,72540.0,61.5604,61.6879,61.467,61.5095,72540.0
2016-12-16 13:00:00,72.42,72.43,72.19,72.25,169865.0,61.5265,61.535,61.3311,61.382,169865.0
2016-12-16 13:30:00,72.25,72.43,72.22,72.31,125334.0,61.382,61.535,61.3565,61.433,125334.0
2016-12-16 14:00:00,72.31,72.4,72.22,72.35,188930.0,61.433,61.5095,61.3565,61.467,188930.0
2016-12-16 14:30:00,72.34,72.43,72.28,72.33,148891.0,61.4585,61.535,61.4075,61.45,148891.0
2016-12-16 15:00:00,72.33,72.33,72.18,72.24,215705.0,61.45,61.45,61.3226,61.3735,215705.0
2016-12-16 15:30:00,72.24,72.29,71.97,72.09,727932.0,61.3735,61.416,61.1442,61.2461,727932.0
2016-12-19 09:30:00,72.41,72.82,72.15,72.71,156752.0,61.518,61.8663,61.2971,61.7728,156752.0
2016-12-19 10:00:00,72.71,72.9,72.67,72.67,121588.0,61.7728,61.9343,61.7389,61.7389,121588.0
2016-12-19 10:30:00,72.7,72.85,72.62,72.75,93122.0,61.7643,61.8918,61.6964,61.8068,93122.0
2016-12-19 11:00:00,72.76,73.0,72.48,72.6,66854.0,61.8153,62.0192,61.5774,61.6794,66854.0
2016-12-19 11:30:00,72.6,72.73,72.53,72.64,56206.0,61.6794,61.7898,61.6199,61.7134,56206.0
2016-12-19 12:00:00,72.6,72.82,72.59,72.78,62804.0,61.6794,61.8663,61.6709,61.8323,62804.0
2016-12-19 12:30:00,72.76,72.89,72.74,72.77,42107.0,61.8153,61.9258,61.7983,61.8238,42107.0
2016-12-19 13:00:00,72.76,72.81,72.71,72.79,50915.0,61.8153,61.8578,61.7728,61.8408,50915.0
2016-12-19 13:30:00,72.79,72.96,72.75,72.91,79626.0,61.8408,61.9852,61.8068,61.9428,79626.0
2016-12-19 14:00:00,72.91,72.97,72.8,72.89,109645.0,61.9428,61.9937,61.8493,61.9258,109645.0
2016-12-19 14:30:00,72.89,72.93,72.78,72.85,141096.0,61.9258,61.9597,61.8323,61.8918,141096.0
2016-12-19 15:00:00,72.85,72.88,72.71,72.77,177752.0,61.8918,61.9173,61.7728,61.8238,177752.0
2016-12-19 15:30:00,72.77,72.86,72.76,72.81,358270.0,61.8238,61.9003,61.8153,61.8578,358270.0
2016-12-20 09:30:00,72.93,73.45,72.85,73.15,103782.0,61.9597,62.4015,61.8918,62.1467,103782.0
2016-12-20 10:00:00,73.14,73.24,72.96,73.04,89351.0,62.1382,62.2231,61.9852,62.0532,89351.0
2016-12-20 10:30:00,73.06,73.28,73.04,73.2,92120.0,62.0702,62.2571,62.0532,62.1891,92120.0
2016-12-20 11:00:00,73.2,73.4,73.12,73.39,92426.0,62.1891,62.3591,62.1212,62.3506,92426.0
2016-12-20 11:30:00,73.37,73.37,73.07,73.14,61767.0,62.3336,62.3336,62.0787,62.1382,61767.0
2016-12-20 12:00:00,73.14,73.29,73.1,73.28,37250.0,62.1382,62.2656,62.1042,62.2571,37250.0
2016-12-20 12:30:00,73.27,73.41,73.26,73.29,32180.0,62.2486,62.3675,62.2401,62.2656,32180.0
2016-12-20 13:00:00,73.29,73.59,73.25,73.55,78655.0,62.2656,62.5205,62.2316,62.4865,78655.0
2016-12-20 13:30:00,73.55,73.56,73.36,73.45,60978.0,62.4865,62.495,62.3251,62.4015,60978.0
2016-12-20 14:00:00,73.45,73.52,73.33,73.46,173979.0,62.4015,62.461,62.2996,62.41,173979.0
2016-12-20 14:30:00,73.47,73.51,73.33,73.38,67859.0,62.4185,62.4525,62.2996,62.3421,67859.0
2016-12-20 15:00:00,73.37,73.37,73.14,73.21,78779.0,62.3336,62.3336,62.1382,62.1976,78779.0
2016-12-20 15:30:00,73.22,73.39,73.19,73.39,245982.0,62.2061,62.3506,62.1806,62.3506,245982.0
2016-12-21 09:30:00,73.69,73.95,73.27,73.45,137604.0,62.6054,62.8263,62.2486,62.4015,137604.0
2016-12-21 10:00:00,73.49,74.29,73.46,74.16,148898.0,62.4355,63.1152,62.41,63.0047,148898.0
2016-12-21 10:30:00,74.13,74.23,74.0,74.06,114881.0,62.9792,63.0642,62.8688,62.9198,114881.0
2016-12-21 11:00:00,74.06,74.22,74.05,74.18,66007.0,62.9198,63.0557,62.9113,63.0217,66007.0
2016-12-21 11:30:00,74.17,74.29,74.04,74.09,63899.0,63.0132,63.1152,62.9028,62.9453,63899.0
2016-12-21 12:00:00,74.09,74.17,74.04,74.08,50396.0,62.9453,63.0132,62.9028,62.9368,50396.0
2016-12-21 12:30:00,74.05,74.08,73.91,74.02,73905.0,62.9113,62.9368,62.7923,62.8858,73905.0
2016-12-21 13:00:00,74.02,74.07,73.83,73.9,71675.0,62.8858,62.9283,62.7244,62.7838,71675.0
2016-12-21 13:30:00,73.9,73.95,73.76,73.82,113095.0,62.7838,62.8263,62.6649,62.7159,113095.0
2016-12-21 14:00:00,73.8,73.92,73.79,73.81,88892.0,62.6989,62.8008,62.6904,62.7074,88892.0
2016-12-21 14:30:00,73.81,73.89,73.8,73.8,48016.0,62.7074,62.7753,62.6989,62.6989,48016.0
2016-12-21 15:00:00,73.8,73.81,73.53,73.57,103369.0,62.6989,62.7074,62.4695,62.5035,103369.0
2016-12-21 15:30:00,73.57,73.68,73.56,73.6,222220.0,62.5035,62.5969,62.495,62.529,222220.0
2016-12-22 09:30:00,73.89,73.95,73.27,73.4,99045.0,62.7753,62.8263,62.2486,62.3591,99045.0
2016-12-22 10:00:00,73.42,73.48,73.14,73.39,58801.0,62.376,62.427,62.1382,62.3506,58801.0
2016-12-22 10:30:00,73.38,73.54,73.15,73.15,46213.0,62.3421,62.478,62.1467,62.1467,46213.0
2016-12-22 11:00:00,73.19,73.36,73.18,73.3,59257.0,62.1806,62.3251,62.1721,62.2741,59257.0
2016-12-22 11:30:00,73.3,73.36,73.01,73.23,95868.0,62.2741,62.3251,62.0277,62.2146,95868.0
2016-12-22 12:00:00,73.23,73.33,73.18,73.31,58518.0,62.2146,62.2996,62.1721,62.2826,58518.0
2016-12-22 12:30:00,73.29,73.38,73.24,73.37,31753.0,62.2656,62.3421,62.2231,62.3336,31753.0
2016-12-22 13:00:00,73.37,73.49,73.31,73.41,35453.0,62.3336,62.4355,62.2826,62.3675,35453.0
2016-12-22 13:30:00,73.4,73.63,73.36,73.52,50304.0,62.3591,62.5545,62.3251,62.461,50304.0
2016-12-22 14:00:00,73.52,73.56,73.43,73.44,40840.0,62.461,62.495,62.3845,62.393,40840.0
2016-12-22 14:30:00,73.43,73.47,73.35,73.4,46617.0,62.3845,62.4185,62.3166,62.3591,46617.0
2016-12-22 15:00:00,73.4,73.44,73.22,73.31,55967.0,62.3591,62.393,62.2061,62.2826,55967.0
2016-12-22 15:30:00,73.31,73.5,73.29,73.45,161252.0,62.2826,62.444,62.2656,62.4015,161252.0
2016-12-23 09:30:00,73.37,73.87,73.34,73.65,91865.0,62.3336,62.7584,62.3081,62.5714,91865.0
2016-12-23 10:00:00,73.64,73.73,73.48,73.48,37887.0,62.5629,62.6394,62.427,62.427,37887.0
2016-12-23 10:30:00,73.49,73.6,73.46,73.5,25151.0,62.4355,62.529,62.41,62.444,25151.0
2016-12-23 11:00:00,73.5,73.66,73.46,73.55,27747.0,62.444,62.5799,62.41,62.4865,27747.0
2016-12-23 11:30:00,73.56,73.58,73.5,73.53,26318.0,62.495,62.512,62.444,62.4695,26318.0
2016-12-23 12:00:00,73.53,73.79,73.53,73.72,27502.0,62.4695,62.6904,62.4695,62.6309,27502.0
2016-12-23 12:30:00,73.72,73.8,73.66,73.66,22119.0,62.6309,62.6989,62.5799,62.5799,22119.0
2016-12-23 13:00:00,73.67,73.74,73.66,73.7,26072.0,62.5884,62.6479,62.5799,62.6139,26072.0
2016-12-23 13:30:00,73.7,73.73,73.59,73.59,24647.0,62.6139,62.6394,62.5205,62.5205,24647.0
2016-12-23 14:00:00,73.58,73.72,73.58,73.65,17129.0,62.512,62.6309,62.512,62.5714,17129.0
2016-12-23 14:30:00,73.67,73.83,73.65,73.7,59422.0,62.5884,62.7244,62.5714,62.6139,59422.0
2016-12-23 15:00:00,73.7,73.72,73.58,73.71,36624.0,62.6139,62.6309,62.512,62.6224,36624.0
2016-12-23 15:30:00,73.71,73.85,73.66,73.84,95828.0,62.6224,62.7414,62.5799,62.7329,95828.0
2016-12-27 09:30:00,73.81,74.54,73.81,74.51,80601.0,62.7074,63.3276,62.7074,63.3021,80601.0
2016-12-27 10:00:00,74.51,74.62,74.34,74.36,37330.0,63.3021,63.3955,63.1577,63.1746,37330.0
2016-12-27 10:30:00,74.36,74.43,74.11,74.18,48099.0,63.1746,63.2341,62.9623,63.0217,48099.0
2016-12-27 11:00:00,74.17,74.24,74.04,74.18,31745.0,63.0132,63.0727,62.9028,63.0217,31745.0
2016-12-27 11:30:00,74.17,74.22,74.05,74.06,26388.0,63.0132,63.0557,62.9113,62.9198,26388.0
2016-12-27 12:00:00,74.06,74.14,74.05,74.09,25029.0,62.9198,62.9877,62.9113,62.9453,25029.0
2016-12-27 12:30:00,74.13,74.16,74.05,74.11,26898.0,62.9792,63.0047,62.9113,62.9623,26898.0
2016-12-27 13:00:00,74.11,74.19,74.08,74.17,27452.0,62.9623,63.0302,62.9368,63.0132,27452.0
2016-12-27 13:30:00,74.19,74.24,74.15,74.23,27739.0,63.0302,63.0727,62.9962,63.0642,27739.0
2016-12-27 14:00:00,74.22,74.27,74.18,74.24,29683.0,63.0557,63.0982,63.0217,63.0727,29683.0
2016-12-27 14:30:00,74.24,74.33,74.15,74.22,84090.0,63.0727,63.1492,62.9962,63.0557,84090.0
2016-12-27 15:00:00,74.22,74.45,74.2,74.44,88705.0,63.0557,63.2511,63.0387,63.2426,88705.0
2016-12-27 15:30:00,74.45,74.45,74.27,74.31,138603.0,63.2511,63.2511,63.0982,63.1322,138603.0
2016-12-28 09:30:00,74.54,74.6,73.93,74.02,102380.0,63.3276,63.3785,62.8093,62.8858,102380.0
2016-12-28 10:00:00,73.99,74.1,73.53,73.71,132239.0,62.8603,62.9538,62.4695,62.6224,132239.0
2016-12-28 10:30:00,73.73,73.97,73.7,73.92,59854.0,62.6394,62.8433,62.6139,62.8008,59854.0
2016-12-28 11:00:00,73.94,74.3,73.91,74.25,54044.0,62.8178,63.1237,62.7923,63.0812,54044.0
2016-12-28 11:30:00,74.23,74.29,73.86,73.87,60943.0,63.0642,63.1152,62.7499,62.7584,60943.0
2016-12-28 12:00:00,73.87,73.94,73.77,73.84,47323.0,62.7584,62.8178,62.6734,62.7329,47323.0
2016-12-28 12:30:00,73.82,73.89,73.75,73.8,94272.0,62.7159,62.7753,62.6564,62.6989,94272.0
2016-12-28 13:00:00,73.82,73.97,73.7,73.85,55025.0,62.7159,62.8433,62.6139,62.7414,55025.0
2016-12-28 13:30:00,73.85,73.93,73.79,73.81,49369.0,62.7414,62.8093,62.6904,62.7074,49369.0
2016-12-28 14:00:00,73.81,73.86,73.73,73.82,69910.0,62.7074,62.7499,62.6394,62.7159,69910.0
2016-12-28 14:30:00,73.81,73.85,73.68,73.75,49344.0,62.7074,62.7414,62.5969,62.6564,49344.0
2016-12-28 15:00:00,73.75,73.87,73.71,73.75,60569.0,62.6564,62.7584,62.6224,62.6564,60569.0
2016-12-28 15:30:00,73.75,73.8,73.53,73.56,344997.0,62.6564,62.6989,62.4695,62.495,344997.0
2016-12-29 09:30:00,73.38,73.85,73.3,73.47,86862.0,62.3421,62.7414,62.2741,62.4185,86862.0
2016-12-29 10:00:00,73.48,73.88,73.48,73.83,67891.0,62.427,62.7668,62.427,62.7244,67891.0
2016-12-29 10:30:00,73.81,73.81,73.49,73.65,45976.0,62.7074,62.7074,62.4355,62.5714,45976.0
2016-12-29 11:00:00,73.64,73.67,73.42,73.54,44517.0,62.5629,62.5884,62.376,62.478,44517.0
2016-12-29 11:30:00,73.52,73.55,73.32,73.37,36058.0,62.461,62.4865,62.2911,62.3336,36058.0
2016-12-29 12:00:00,73.34,73.55,73.23,73.47,33070.0,62.3081,62.4865,62.2146,62.4185,33070.0
2016-12-29 12:30:00,73.47,73.66,73.45,73.6,20442.0,62.4185,62.5799,62.4015,62.529,20442.0
2016-12-29 13:00:00,73.58,73.65,73.46,73.47,23653.0,62.512,62.5714,62.41,62.4185,23653.0
2016-12-29 13:30:00,73.48,73.52,73.36,73.49,30835.0,62.427,62.461,62.3251,62.4355,30835.0
2016-12-29 14:00:00,73.5,73.66,73.5,73.56,47633.0,62.444,62.5799,62.444,62.495,47633.0
2016-12-29 14:30:00,73.54,73.55,73.41,73.43,44201.0,62.478,62.4865,62.3675,62.3845,44201.0
2016-12-29 15:00:00,73.44,73.61,73.4,73.59,46892.0,62.393,62.5375,62.3591,62.5205,46892.0
2016-12-29 15:30:00,73.59,73.65,73.54,73.57,103798.0,62.5205,62.5714,62.478,62.5035,103798.0
2016-12-30 09:30:00,73.8,74.02,72.9,72.9,92907.0,62.6989,62.8858,61.9343,61.9343,92907.0
2016-12-30 10:00:00,72.87,72.99,72.6,72.66,95288.0,61.9088,62.0107,61.6794,61.7304,95288.0
2016-12-30 10:30:00,72.62,73.14,72.6,73.13,52040.0,61.6964,62.1382,61.6794,62.1297,52040.0
2016-12-30 11:00:00,73.11,73.28,73.02,73.2,44756.0,62.1127,62.2571,62.0362,62.1891,44756.0
2016-12-30 11:30:00,73.2,73.27,73.1,73.1,34569.0,62.1891,62.2486,62.1042,62.1042,34569.0
2016-12-30 12:00:00,73.09,73.17,72.94,72.96,115193.0,62.0957,62.1636,61.9682,61.9852,115193.0
2016-12-30 12:30:00,72.98,72.98,72.55,72.6,92428.0,62.0022,62.0022,61.6369,61.6794,92428.0
2016-12-30 13:00:00,72.62,72.64,72.45,72.61,85100.0,61.6964,61.7134,61.552,61.6879,85100.0
2016-12-30 13:30:00,72.61,72.68,72.57,72.62,93277.0,61.6879,61.7474,61.6539,61.6964,93277.0
2016-12-30 14:00:00,72.58,72.61,72.39,72.46,65746.0,61.6624,61.6879,61.501,61.5604,65746.0
2016-12-30 14:30:00,72.46,72.71,72.42,72.5,45220.0,61.5604,61.7728,61.5265,61.5944,45220.0
2016-12-30 15:00:00,72.51,72.75,72.44,72.71,58783.0,61.6029,61.8068,61.5435,61.7728,58783.0
2016-12-30 15:30:00,72.72,72.73,72.44,72.61,317735.0,61.7813,61.7898,61.5435,61.6879,317735.0
2017-01-03 09:30:00,72.59,73.34,72.52,73.28,197648.0,61.6709,62.3081,61.6114,62.2571,197648.0
2017-01-03 10:00:00,73.28,74.09,73.12,74.0,287134.0,62.2571,62.9453,62.1212,62.8688,287134.0
2017-01-03 10:30:00,73.97,74.13,73.31,73.34,123177.0,62.8433,62.9792,62.2826,62.3081,123177.0
2017-01-03 11:00:00,73.32,73.58,73.16,73.35,71582.0,62.2911,62.512,62.1552,62.3166,71582.0
2017-01-03 11:30:00,73.31,73.45,72.84,72.96,73415.0,62.2826,62.4015,61.8833,61.9852,73415.0
2017-01-03 12:00:00,72.97,72.98,72.59,72.7,72053.0,61.9937,62.0022,61.6709,61.7643,72053.0
2017-01-03 12:30:00,72.68,72.76,72.5,72.74,52430.0,61.7474,61.8153,61.5944,61.7983,52430.0
2017-01-03 13:00:00,72.74,72.8,72.49,72.5,81411.0,61.7983,61.8493,61.5859,61.5944,81411.0
2017-01-03 13:30:00,72.5,72.55,72.45,72.5,70792.0,61.5944,61.6369,61.552,61.5944,70792.0
2017-01-03 14:00:00,72.5,72.58,72.33,72.34,64801.0,61.5944,61.6624,61.45,61.4585,64801.0
2017-01-03 14:30:00,72.32,72.35,72.09,72.18,157079.0,61.4415,61.467,61.2461,61.3226,157079.0
2017-01-03 15:00:00,72.19,72.37,72.16,72.25,160607.0,61.3311,61.484,61.3056,61.382,160607.0
2017-01-03 15:30:00,72.25,72.55,72.16,72.5,642149.0,61.382,61.6369,61.3056,61.5944,642149.0
2017-01-04 09:30:00,72.77,73.03,72.37,72.41,177360.0,61.8238,62.0447,61.484,61.518,177360.0
2017-01-04 10:00:00,72.38,72.57,72.28,72.3,90363.0,61.4925,61.6539,61.4075,61.4245,90363.0
2017-01-04 10:30:00,72.33,72.59,72.32,72.5,77298.0,61.45,61.6709,61.4415,61.5944,77298.0
2017-01-04 11:00:00,72.54,72.65,72.37,72.56,66342.0,61.6284,61.7219,61.484,61.6454,66342.0
2017-01-04 11:30:00,72.58,72.67,72.5,72.52,72204.0,61.6624,61.7389,61.5944,61.6114,72204.0
2017-01-04 12:00:00,72.54,72.59,72.47,72.49,65206.0,61.6284,61.6709,61.5689,61.5859,65206.0
2017-01-04 12:30:00,72.49,72.54,72.44,72.47,47883.0,61.5859,61.6284,61.5435,61.5689,47883.0
2017-01-04 13:00:00,72.47,72.52,72.38,72.43,35014.0,61.5689,61.6114,61.4925,61.535,35014.0
2017-01-04 13:30:00,72.44,72.46,72.3,72.33,66096.0,61.5435,61.5604,61.4245,61.45,66096.0
2017-01-04 14:00:00,72.35,72.59,72.3,72.44,115309.0,61.467,61.6709,61.4245,61.5435,115309.0
2017-01-04 14:30:00,72.45,72.53,72.38,72.43,72611.0,61.552,61.6199,61.4925,61.535,72611.0
2017-01-04 15:00:00,72.44,72.47,72.31,72.31,94647.0,61.5435,61.5689,61.433,61.433,94647.0
2017-01-04 15:30:00,72.32,72.4,72.25,72.36,319539.0,61.4415,61.5095,61.382,61.4755,319539.0
2017-01-05 09:30:00,72.41,72.61,72.14,72.33,180117.0,61.518,61.6879,61.2886,61.45,180117.0
2017-01-05 10:00:00,72.33,72.42,72.11,72.15,105981.0,61.45,61.5265,61.2631,61.2971,105981.0
2017-01-05 10:30:00,72.17,72.2,71.93,71.99,99596.0,61.3141,61.3396,61.1102,61.1611,99596.0
2017-01-05 11:00:00,71.97,72.02,71.59,71.64,75418.0,61.1442,61.1866,60.8213,60.8638,75418.0
2017-01-05 11:30:00,71.65,71.67,71.34,71.56,106007.0,60.8723,60.8893,60.6089,60.7958,106007.0
2017-01-05 12:00:00,71.57,71.68,71.5,71.6,64319.0,60.8043,60.8978,60.7449,60.8298,64319.0
2017-01-05 12:30:00,71.57,71.63,71.49,71.57,65691.0,60.8043,60.8553,60.7364,60.8043,65691.0
2017-01-05 13:00:00,71.57,71.61,71.49,71.5,46937.0,60.8043,60.8383,60.7364,60.7449,46937.0
2017-01-05 13:30:00,71.51,71.55,71.42,71.5,60202.0,60.7533,60.7873,60.6769,60.7449,60202.0
2017-01-05 14:00:00,71.5,71.63,71.49,71.59,162531.0,60.7449,60.8553,60.7364,60.8213,162531.0
2017-01-05 14:30:00,71.59,71.62,71.48,71.48,54964.0,60.8213,60.8468,60.7279,60.7279,54964.0
2017-01-05 15:00:00,71.48,71.56,71.36,71.42,113878.0,60.7279,60.7958,60.6259,60.6769,113878.0
2017-01-05 15:30:00,71.43,71.43,71.28,71.3,332830.0,60.6854,60.6854,60.5579,60.5749,332830.0
2017-01-06 09:30:00,71.58,71.58,71.0,71.58,115085.0,60.8128,60.8128,60.3201,60.8128,115085.0
2017-01-06 10:00:00,71.53,71.68,71.29,71.37,160414.0,60.7703,60.8978,60.5664,60.6344,160414.0
2017-01-06 10:30:00,71.37,71.55,71.25,71.4,199206.0,60.6344,60.7873,60.5325,60.6599,199206.0
2017-01-06 11:00:00,71.43,71.61,71.39,71.51,133729.0,60.6854,60.8383,60.6514,60.7533,133729.0
2017-01-06 11:30:00,71.52,71.71,71.46,71.7,98960.0,60.7618,60.9233,60.7109,60.9148,98960.0
2017-01-06 12:00:00,71.7,71.95,71.66,71.91,73676.0,60.9148,61.1272,60.8808,61.0932,73676.0
2017-01-06 12:30:00,71.91,71.95,71.71,71.84,134464.0,61.0932,61.1272,60.9233,61.0337,134464.0
2017-01-06 13:00:00,71.83,71.89,71.77,71.77,64867.0,61.0252,61.0762,60.9742,60.9742,64867.0
2017-01-06 13:30:00,71.77,71.92,71.75,71.8,96815.0,60.9742,61.1017,60.9572,60.9997,96815.0
2017-01-06 14:00:00,71.81,71.91,71.64,71.67,76818.0,61.0082,61.0932,60.8638,60.8893,76818.0
2017-01-06 14:30:00,71.67,71.72,71.56,71.57,67407.0,60.8893,60.9318,60.7958,60.8043,67407.0
2017-01-06 15:00:00,71.56,71.71,71.56,71.69,95906.0,60.7958,60.9233,60.7958,60.9063,95906.0
2017-01-06 15:30:00,71.69,71.69,71.58,71.6,217389.0,60.9063,60.9063,60.8128,60.8298,217389.0
2017-01-09 09:30:00,71.64,72.27,71.64,72.23,147632.0,60.8638,61.399,60.8638,61.365,147632.0
2017-01-09 10:00:00,72.23,72.31,71.86,72.1,81089.0,61.365,61.433,61.0507,61.2546,81089.0
2017-01-09 10:30:00,72.08,72.52,72.04,72.45,117896.0,61.2376,61.6114,61.2036,61.552,117896.0
2017-01-09 11:00:00,72.44,72.44,72.19,72.23,87870.0,61.5435,61.5435,61.3311,61.365,87870.0
2017-01-09 11:30:00,72.27,72.45,72.24,72.34,83012.0,61.399,61.552,61.3735,61.4585,83012.0
2017-01-09 12:00:00,72.33,72.38,72.16,72.24,96244.0,61.45,61.4925,61.3056,61.3735,96244.0
2017-01-09 12:30:00,72.23,72.25,72.04,72.08,127897.0,61.365,61.382,61.2036,61.2376,127897.0
2017-01-09 13:00:00,72.08,72.19,71.97,71.99,82187.0,61.2376,61.3311,61.1442,61.1611,82187.0
2017-01-09 13:30:00,71.98,72.03,71.9,71.93,52456.0,61.1526,61.1951,61.0847,61.1102,52456.0
2017-01-09 14:00:00,71.92,71.94,71.69,71.79,130299.0,61.1017,61.1187,60.9063,60.9912,130299.0
2017-01-09 14:30:00,71.79,71.81,71.52,71.61,153213.0,60.9912,61.0082,60.7618,60.8383,153213.0
2017-01-09 15:00:00,71.59,71.94,71.59,71.91,240374.0,60.8213,61.1187,60.8213,61.0932,240374.0
2017-01-09 15:30:00,71.91,72.04,71.88,71.93,389157.0,61.0932,61.2036,61.0677,61.1102,389157.0
2017-01-10 09:30:00,71.87,72.21,71.85,72.05,114322.0,61.0592,61.3481,61.0422,61.2121,114322.0
2017-01-10 10:00:00,72.08,72.1,71.88,72.06,144976.0,61.2376,61.2546,61.0677,61.2206,144976.0
2017-01-10 10:30:00,72.05,72.28,72.05,72.19,144140.0,61.2121,61.4075,61.2121,61.3311,144140.0
2017-01-10 11:00:00,72.15,72.44,72.11,72.17,153318.0,61.2971,61.5435,61.2631,61.3141,153318.0
2017-01-10 11:30:00,72.17,72.29,72.12,72.24,55329.0,61.3141,61.416,61.2716,61.3735,55329.0
2017-01-10 12:00:00,72.25,72.28,72.16,72.23,61755.0,61.382,61.4075,61.3056,61.365,61755.0
2017-01-10 12:30:00,72.24,72.26,72.04,72.1,27244.0,61.3735,61.3905,61.2036,61.2546,27244.0
2017-01-10 13:00:00,72.1,72.17,72.09,72.12,66791.0,61.2546,61.3141,61.2461,61.2716,66791.0
2017-01-10 13:30:00,72.13,72.17,72.01,72.06,52723.0,61.2801,61.3141,61.1781,61.2206,52723.0
2017-01-10 14:00:00,72.06,72.21,71.92,72.1,141420.0,61.2206,61.3481,61.1017,61.2546,141420.0
2017-01-10 14:30:00,72.09,72.24,72.08,72.21,271167.0,61.2461,61.3735,61.2376,61.3481,271167.0
2017-01-10 15:00:00,72.21,72.41,72.18,72.38,190694.0,61.3481,61.518,61.3226,61.4925,190694.0
2017-01-10 15:30:00,72.38,72.51,72.3,72.35,240601.0,61.4925,61.6029,61.4245,61.467,240601.0
2017-01-11 09:30:00,72.27,72.48,72.12,72.37,184688.0,61.399,61.5774,61.2716,61.484,184688.0
2017-01-11 10:00:00,72.35,72.35,72.07,72.24,81430.0,61.467,61.467,61.2291,61.3735,81430.0
2017-01-11 10:30:00,72.21,72.44,72.19,72.35,67704.0,61.3481,61.5435,61.3311,61.467,67704.0
2017-01-11 11:00:00,72.37,72.46,72.2,72.22,82266.0,61.484,61.5604,61.3396,61.3565,82266.0
2017-01-11 11:30:00,72.2,72.51,72.08,72.42,71063.0,61.3396,61.6029,61.2376,61.5265,71063.0
2017-01-11 12:00:00,72.41,72.52,72.34,72.46,59500.0,61.518,61.6114,61.4585,61.5604,59500.0
2017-01-11 12:30:00,72.47,72.55,72.33,72.44,34271.0,61.5689,61.6369,61.45,61.5435,34271.0
2017-01-11 13:00:00,72.45,72.48,72.19,72.28,55060.0,61.552,61.5774,61.3311,61.4075,55060.0
2017-01-11 13:30:00,72.27,72.53,72.22,72.49,56362.0,61.399,61.6199,61.3565,61.5859,56362.0
2017-01-11 14:00:00,72.51,72.58,72.41,72.56,56139.0,61.6029,61.6624,61.518,61.6454,56139.0
2017-01-11 14:30:00,72.56,72.66,72.43,72.49,51053.0,61.6454,61.7304,61.535,61.5859,51053.0
2017-01-11 15:00:00,72.49,72.64,72.44,72.62,66502.0,61.5859,61.7134,61.5435,61.6964,66502.0
2017-01-11 15:30:00,72.63,72.66,72.56,72.62,275363.0,61.7049,61.7304,61.6454,61.6964,275363.0
2017-01-12 09:30:00,72.42,72.42,71.53,71.65,174815.0,61.5265,61.5265,60.7703,60.8723,174815.0
2017-01-12 10:00:00,71.77,71.77,71.0,71.49,73839.0,60.9742,60.9742,60.3201,60.7364,73839.0
2017-01-12 10:30:00,71.52,71.59,71.29,71.42,51413.0,60.7618,60.8213,60.5664,60.6769,51413.0
2017-01-12 11:00:00,71.39,71.79,71.28,71.77,131540.0,60.6514,60.9912,60.5579,60.9742,131540.0
2017-01-12 11:30:00,71.78,71.78,71.52,71.6,83218.0,60.9827,60.9827,60.7618,60.8298,83218.0
2017-01-12 12:00:00,71.6,71.76,71.54,71.66,270449.0,60.8298,60.9657,60.7788,60.8808,270449.0
2017-01-12 12:30:00,71.68,72.0,71.68,71.85,173961.0,60.8978,61.1696,60.8978,61.0422,173961.0
2017-01-12 13:00:00,71.87,71.94,71.78,71.8,79602.0,61.0592,61.1187,60.9827,60.9997,79602.0
2017-01-12 13:30:00,71.81,72.01,71.81,71.92,62908.0,61.0082,61.1781,61.0082,61.1017,62908.0
2017-01-12 14:00:00,71.95,72.02,71.81,72.01,66247.0,61.1272,61.1866,61.0082,61.1781,66247.0
2017-01-12 14:30:00,72.01,72.17,71.98,72.09,70373.0,61.1781,61.3141,61.1526,61.2461,70373.0
2017-01-12 15:00:00,72.07,72.15,71.97,72.11,82846.0,61.2291,61.2971,61.1442,61.2631,82846.0
2017-01-12 15:30:00,72.1,72.32,72.1,72.21,228244.0,61.2546,61.4415,61.2546,61.3481,228244.0
2017-01-13 09:30:00,72.36,72.59,72.11,72.59,114924.0,61.4755,61.6709,61.2631,61.6709,114924.0
2017-01-13 10:00:00,72.59,72.59,72.33,72.4,111567.0,61.6709,61.6709,61.45,61.5095,111567.0
2017-01-13 10:30:00,72.43,72.73,72.43,72.54,79396.0,61.535,61.7898,61.535,61.6284,79396.0
2017-01-13 11:00:00,72.53,72.76,72.49,72.75,51701.0,61.6199,61.8153,61.5859,61.8068,51701.0
2017-01-13 11:30:00,72.75,72.86,72.65,72.81,44354.0,61.8068,61.9003,61.7219,61.8578,44354.0
2017-01-13 12:00:00,72.81,72.81,72.58,72.64,30059.0,61.8578,61.8578,61.6624,61.7134,30059.0
2017-01-13 12:30:00,72.65,72.77,72.64,72.77,42173.0,61.7219,61.8238,61.7134,61.8238,42173.0
2017-01-13 13:00:00,72.76,72.79,72.68,72.68,49021.0,61.8153,61.8408,61.7474,61.7474,49021.0
2017-01-13 13:30:00,72.69,72.89,72.66,72.81,89479.0,61.7559,61.9258,61.7304,61.8578,89479.0
2017-01-13 14:00:00,72.8,72.83,72.53,72.53,72907.0,61.8493,61.8748,61.6199,61.6199,72907.0
2017-01-13 14:30:00,72.54,72.61,72.53,72.56,60833.0,61.6284,61.6879,61.6199,61.6454,60833.0
2017-01-13 15:00:00,72.56,72.61,72.53,72.54,70953.0,61.6454,61.6879,61.6199,61.6284,70953.0
2017-01-13 15:30:00,72.53,72.67,72.49,72.67,347035.0,61.6199,61.7389,61.5859,61.7389,347035.0
2017-01-17 09:30:00,72.23,72.88,72.02,72.84,166691.0,61.365,61.9173,61.1866,61.8833,166691.0
2017-01-17 10:00:00,72.82,73.33,72.82,73.27,179347.0,61.8663,62.2996,61.8663,62.2486,179347.0
2017-01-17 10:30:00,73.27,73.41,73.19,73.3,90239.0,62.2486,62.3675,62.1806,62.2741,90239.0
2017-01-17 11:00:00,73.27,73.31,72.96,73.06,123222.0,62.2486,62.2826,61.9852,62.0702,123222.0
2017-01-17 11:30:00,73.05,73.08,72.96,73.03,41791.0,62.0617,62.0872,61.9852,62.0447,41791.0
2017-01-17 12:00:00,73.04,73.05,72.77,72.78,61695.0,62.0532,62.0617,61.8238,61.8323,61695.0
2017-01-17 12:30:00,72.79,72.8,72.56,72.57,35308.0,61.8408,61.8493,61.6454,61.6539,35308.0
2017-01-17 13:00:00,72.59,72.59,72.31,72.33,110783.0,61.6709,61.6709,61.433,61.45,110783.0
2017-01-17 13:30:00,72.32,72.34,71.98,72.02,168776.0,61.4415,61.4585,61.1526,61.1866,168776.0
2017-01-17 14:00:00,72.03,72.15,71.88,71.94,157099.0,61.1951,61.2971,61.0677,61.1187,157099.0
2017-01-17 14:30:00,71.95,72.04,71.85,72.04,75663.0,61.1272,61.2036,61.0422,61.2036,75663.0
2017-01-17 15:00:00,72.05,72.08,71.9,72.05,237282.0,61.2121,61.2376,61.0847,61.2121,237282.0
2017-01-17 15:30:00,72.06,72.3,72.06,72.28,212510.0,61.2206,61.4245,61.2206,61.4075,212510.0
2017-01-18 09:30:00,72.64,73.63,72.22,73.41,213537.0,61.7134,62.5545,61.3565,62.3675,213537.0
2017-01-18 10:00:00,73.37,73.47,73.15,73.39,95359.0,62.3336,62.4185,62.1467,62.3506,95359.0
2017-01-18 10:30:00,73.39,73.44,73.04,73.4,307738.0,62.3506,62.393,62.0532,62.3591,307738.0
2017-01-18 11:00:00,73.39,73.43,73.3,73.39,50649.0,62.3506,62.3845,62.2741,62.3506,50649.0
2017-01-18 11:30:00,73.39,73.5,73.26,73.3,142299.0,62.3506,62.444,62.2401,62.2741,142299.0
2017-01-18 12:00:00,73.29,73.39,73.24,73.35,38755.0,62.2656,62.3506,62.2231,62.3166,38755.0
2017-01-18 12:30:00,73.34,73.34,73.1,73.1,39266.0,62.3081,62.3081,62.1042,62.1042,39266.0
2017-01-18 13:00:00,73.09,73.24,73.09,73.12,34279.0,62.0957,62.2231,62.0957,62.1212,34279.0
2017-01-18 13:30:00,73.11,73.19,72.92,72.92,63850.0,62.1127,62.1806,61.9513,61.9513,63850.0
2017-01-18 14:00:00,72.93,72.97,72.85,72.91,124250.0,61.9597,61.9937,61.8918,61.9428,124250.0
2017-01-18 14:30:00,72.9,72.91,72.71,72.88,65422.0,61.9343,61.9428,61.7728,61.9173,65422.0
2017-01-18 15:00:00,72.88,72.92,72.8,72.92,103163.0,61.9173,61.9513,61.8493,61.9513,103163.0
2017-01-18 15:30:00,72.92,73.11,72.89,73.01,422029.0,61.9513,62.1127,61.9258,62.0277,422029.0
2017-01-19 09:30:00,72.88,73.39,72.67,73.3,127567.0,61.9173,62.3506,61.7389,62.2741,127567.0
2017-01-19 10:00:00,73.31,73.32,72.8,72.81,67186.0,62.2826,62.2911,61.8493,61.8578,67186.0
2017-01-19 10:30:00,72.81,72.87,72.65,72.68,73422.0,61.8578,61.9088,61.7219,61.7474,73422.0
2017-01-19 11:00:00,72.67,72.8,72.5,72.74,128135.0,61.7389,61.8493,61.5944,61.7983,128135.0
2017-01-19 11:30:00,72.75,72.82,72.68,72.72,66421.0,61.8068,61.8663,61.7474,61.7813,66421.0
2017-01-19 12:00:00,72.72,72.72,72.58,72.67,57310.0,61.7813,61.7813,61.6624,61.7389,57310.0
2017-01-19 12:30:00,72.67,72.69,72.59,72.63,56553.0,61.7389,61.7559,61.6709,61.7049,56553.0
2017-01-19 13:00:00,72.63,72.69,72.58,72.58,68076.0,61.7049,61.7559,61.6624,61.6624,68076.0
2017-01-19 13:30:00,72.58,72.74,72.57,72.65,122364.0,61.6624,61.7983,61.6539,61.7219,122364.0
2017-01-19 14:00:00,72.66,72.68,72.37,72.56,122830.0,61.7304,61.7474,61.484,61.6454,122830.0
2017-01-19 14:30:00,72.57,72.62,72.36,72.36,192026.0,61.6539,61.6964,61.4755,61.4755,192026.0
2017-01-19 15:00:00,72.36,72.51,72.3,72.45,129690.0,61.4755,61.6029,61.4245,61.552,129690.0
2017-01-19 15:30:00,72.46,72.52,72.29,72.44,368642.0,61.5604,61.6114,61.416,61.5435,368642.0
2017-01-20 09:30:00,72.09,73.65,72.09,73.14,339388.0,61.2461,62.5714,61.2461,62.1382,339388.0
2017-01-20 10:00:00,73.14,73.24,72.9,73.15,107878.0,62.1382,62.2231,61.9343,62.1467,107878.0
2017-01-20 10:30:00,73.13,73.24,73.13,73.14,75937.0,62.1297,62.2231,62.1297,62.1382,75937.0
2017-01-20 11:00:00,73.15,73.36,73.04,73.05,63548.0,62.1467,62.3251,62.0532,62.0617,63548.0
2017-01-20 11:30:00,73.04,73.14,73.01,73.06,54741.0,62.0532,62.1382,62.0277,62.0702,54741.0
2017-01-20 12:00:00,73.04,73.09,72.77,72.97,107691.0,62.0532,62.0957,61.8238,61.9937,107691.0
2017-01-20 12:30:00,72.95,72.95,72.68,72.81,54025.0,61.9767,61.9767,61.7474,61.8578,54025.0
2017-01-20 13:00:00,72.82,72.82,72.69,72.78,58411.0,61.8663,61.8663,61.7559,61.8323,58411.0
2017-01-20 13:30:00,72.78,72.83,72.64,72.7,49660.0,61.8323,61.8748,61.7134,61.7643,49660.0
2017-01-20 14:00:00,72.7,72.73,72.49,72.56,68869.0,61.7643,61.7898,61.5859,61.6454,68869.0
2017-01-20 14:30:00,72.56,72.68,72.5,72.59,81545.0,61.6454,61.7474,61.5944,61.6709,81545.0
2017-01-20 15:00:00,72.59,72.78,72.59,72.67,95142.0,61.6709,61.8323,61.6709,61.7389,95142.0
2017-01-20 15:30:00,72.67,72.89,72.65,72.88,223771.0,61.7389,61.9258,61.7219,61.9173,223771.0
2017-01-23 09:30:00,72.65,73.24,72.65,72.82,108520.0,61.7219,62.2231,61.7219,61.8663,108520.0
2017-01-23 10:00:00,72.83,72.88,72.52,72.55,96721.0,61.8748,61.9173,61.6114,61.6369,96721.0
2017-01-23 10:30:00,72.54,72.63,72.42,72.52,121356.0,61.6284,61.7049,61.5265,61.6114,121356.0
2017-01-23 11:00:00,72.52,72.68,72.48,72.68,52723.0,61.6114,61.7474,61.5774,61.7474,52723.0
2017-01-23 11:30:00,72.69,72.8,72.41,72.56,160384.0,61.7559,61.8493,61.518,61.6454,160384.0
2017-01-23 12:00:00,72.56,72.65,72.48,72.58,78618.0,61.6454,61.7219,61.5774,61.6624,78618.0
2017-01-23 12:30:00,72.59,72.76,72.59,72.65,71530.0,61.6709,61.8153,61.6709,61.7219,71530.0
2017-01-23 13:00:00,72.65,72.78,72.64,72.69,93401.0,61.7219,61.8323,61.7134,61.7559,93401.0
2017-01-23 13:30:00,72.7,72.91,72.67,72.78,127606.0,61.7643,61.9428,61.7389,61.8323,127606.0
2017-01-23 14:00:00,72.78,72.8,72.66,72.68,48718.0,61.8323,61.8493,61.7304,61.7474,48718.0
2017-01-23 14:30:00,72.67,72.8,72.66,72.7,74918.0,61.7389,61.8493,61.7304,61.7643,74918.0
2017-01-23 15:00:00,72.7,72.7,72.59,72.65,67273.0,61.7643,61.7643,61.6709,61.7219,67273.0
2017-01-23 15:30:00,72.66,72.79,72.64,72.77,212054.0,61.7304,61.8408,61.7134,61.8238,212054.0
2017-01-24 09:30:00,73.01,73.68,72.97,73.43,136121.0,62.0277,62.5969,61.9937,62.3845,136121.0
2017-01-24 10:00:00,73.45,73.5,73.33,73.34,187995.0,62.4015,62.444,62.2996,62.3081,187995.0
2017-01-24 10:30:00,73.34,73.42,73.34,73.4,88910.0,62.3081,62.376,62.3081,62.3591,88910.0
2017-01-24 11:00:00,73.4,73.49,73.27,73.31,153658.0,62.3591,62.4355,62.2486,62.2826,153658.0
2017-01-24 11:30:00,73.33,73.5,73.32,73.5,133553.0,62.2996,62.444,62.2911,62.444,133553.0
2017-01-24 12:00:00,73.5,73.5,73.4,73.48,73181.0,62.444,62.444,62.3591,62.427,73181.0
2017-01-24 12:30:00,73.48,73.48,73.35,73.39,84812.0,62.427,62.427,62.3166,62.3506,84812.0
2017-01-24 13:00:00,73.39,73.5,73.39,73.45,182411.0,62.3506,62.444,62.3506,62.4015,182411.0
2017-01-24 13:30:00,73.45,73.5,73.43,73.45,383660.0,62.4015,62.444,62.3845,62.4015,383660.0
2017-01-24 14:00:00,73.45,73.57,73.45,73.51,261623.0,62.4015,62.5035,62.4015,62.4525,261623.0
2017-01-24 14:30:00,73.51,73.6,73.51,73.59,144034.0,62.4525,62.529,62.4525,62.5205,144034.0
2017-01-24 15:00:00,73.6,73.64,73.49,73.49,211660.0,62.529,62.5629,62.4355,62.4355,211660.0
2017-01-24 15:30:00,73.49,73.58,73.47,73.5,556513.0,62.4355,62.512,62.4185,62.444,556513.0
2017-01-25 09:30:00,74.67,75.59,74.53,75.56,332333.0,63.438,64.2196,63.3191,64.1941,332333.0
2017-01-25 10:00:00,75.54,75.59,75.13,75.17,264613.0,64.1771,64.2196,63.8288,63.8628,264613.0
2017-01-25 10:30:00,75.14,75.23,74.9,74.91,225453.0,63.8373,63.9138,63.6334,63.6419,225453.0
2017-01-25 11:00:00,74.91,74.95,74.67,74.69,149984.0,63.6419,63.6759,63.438,63.455,149984.0
2017-01-25 11:30:00,74.7,74.82,74.56,74.8,193472.0,63.4635,63.5655,63.3446,63.5485,193472.0
2017-01-25 12:00:00,74.8,74.88,74.69,74.78,209571.0,63.5485,63.6164,63.455,63.5315,209571.0
2017-01-25 12:30:00,74.79,74.82,74.72,74.8,155525.0,63.54,63.5655,63.4805,63.5485,155525.0
2017-01-25 13:00:00,74.81,74.86,74.74,74.8,196966.0,63.557,63.5994,63.4975,63.5485,196966.0
2017-01-25 13:30:00,74.8,74.88,74.72,74.76,155774.0,63.5485,63.6164,63.4805,63.5145,155774.0
2017-01-25 14:00:00,74.76,74.78,74.62,74.65,103051.0,63.5145,63.5315,63.3955,63.421,103051.0
2017-01-25 14:30:00,74.65,74.75,74.58,74.68,128655.0,63.421,63.506,63.3616,63.4465,128655.0
2017-01-25 15:00:00,74.69,74.7,74.51,74.63,353065.0,63.455,63.4635,63.3021,63.404,353065.0
2017-01-25 15:30:00,74.63,74.64,74.51,74.55,661284.0,63.404,63.4125,63.3021,63.3361,661284.0
2017-01-26 09:30:00,74.37,74.54,73.96,74.37,320782.0,63.1831,63.3276,62.8348,63.1831,320782.0
2017-01-26 10:00:00,74.37,74.49,74.0,74.04,119740.0,63.1831,63.2851,62.8688,62.9028,119740.0
2017-01-26 10:30:00,74.06,74.12,73.83,73.9,53541.0,62.9198,62.9707,62.7244,62.7838,53541.0
2017-01-26 11:00:00,73.9,74.19,73.9,74.15,128755.0,62.7838,63.0302,62.7838,62.9962,128755.0
2017-01-26 11:30:00,74.14,74.19,73.97,73.98,97953.0,62.9877,63.0302,62.8433,62.8518,97953.0
2017-01-26 12:00:00,73.98,73.98,73.81,73.83,48150.0,62.8518,62.8518,62.7074,62.7244,48150.0
2017-01-26 12:30:00,73.83,73.89,73.77,73.85,161700.0,62.7244,62.7753,62.6734,62.7414,161700.0
2017-01-26 13:00:00,73.86,73.91,73.82,73.83,329286.0,62.7499,62.7923,62.7159,62.7244,329286.0
2017-01-26 13:30:00,73.84,74.02,73.8,74.0,255811.0,62.7329,62.8858,62.6989,62.8688,255811.0
2017-01-26 14:00:00,74.02,74.16,74.02,74.12,139276.0,62.8858,63.0047,62.8858,62.9707,139276.0
2017-01-26 14:30:00,74.12,74.16,74.06,74.15,112913.0,62.9707,63.0047,62.9198,62.9962,112913.0
2017-01-26 15:00:00,74.14,74.23,74.13,74.16,142798.0,62.9877,63.0642,62.9792,63.0047,142798.0
2017-01-26 15:30:00,74.16,74.23,74.09,74.2,482197.0,63.0047,63.0642,62.9453,63.0387,482197.0
2017-01-27 09:30:00,74.55,75.0,74.25,74.7,394501.0,63.3361,63.7184,63.0812,63.4635,394501.0
2017-01-27 10:00:00,74.71,74.99,74.69,74.9,176626.0,63.472,63.7099,63.455,63.6334,176626.0
2017-01-27 10:30:00,74.9,75.34,74.9,75.2,136840.0,63.6334,64.0072,63.6334,63.8883,136840.0
2017-01-27 11:00:00,75.2,75.67,75.18,75.55,164874.0,63.8883,64.2876,63.8713,64.1856,164874.0
2017-01-27 11:30:00,75.56,75.76,75.49,75.76,208719.0,64.1941,64.3641,64.1347,64.3641,208719.0
2017-01-27 12:00:00,75.75,75.84,75.68,75.81,216839.0,64.3556,64.432,64.2961,64.4065,216839.0
2017-01-27 12:30:00,75.81,76.25,75.79,76.22,213038.0,64.4065,64.7803,64.3895,64.7549,213038.0
2017-01-27 13:00:00,76.22,76.55,76.21,76.33,216091.0,64.7549,65.0352,64.7464,64.8483,216091.0
2017-01-27 13:30:00,76.33,76.54,76.32,76.54,135074.0,64.8483,65.0267,64.8398,65.0267,135074.0
2017-01-27 14:00:00,76.54,76.67,76.47,76.59,236220.0,65.0267,65.1372,64.9673,65.0692,236220.0
2017-01-27 14:30:00,76.58,76.91,76.49,76.91,235796.0,65.0607,65.3411,64.9842,65.3411,235796.0
2017-01-27 15:00:00,76.91,76.93,76.74,76.75,248044.0,65.3411,65.3581,65.1966,65.2051,248044.0
2017-01-27 15:30:00,76.75,76.94,76.72,76.94,565208.0,65.2051,65.3666,65.1797,65.3666,565208.0
2017-01-30 09:30:00,76.76,76.76,75.7,75.81,167871.0,65.2136,65.2136,64.3131,64.4065,167871.0
2017-01-30 10:00:00,75.78,76.02,75.57,75.71,103177.0,64.381,64.5849,64.2026,64.3216,103177.0
2017-01-30 10:30:00,75.69,75.69,75.23,75.4,94624.0,64.3046,64.3046,63.9138,64.0582,94624.0
2017-01-30 11:00:00,75.38,75.76,75.36,75.73,90154.0,64.0412,64.3641,64.0242,64.3386,90154.0
2017-01-30 11:30:00,75.72,76.02,75.72,76.02,66838.0,64.3301,64.5849,64.3301,64.5849,66838.0
2017-01-30 12:00:00,75.99,76.07,75.93,76.01,61606.0,64.5595,64.6274,64.5085,64.5765,61606.0
2017-01-30 12:30:00,76.01,76.02,75.9,76.02,37344.0,64.5765,64.5849,64.483,64.5849,37344.0
2017-01-30 13:00:00,76.02,76.04,75.95,75.99,48765.0,64.5849,64.6019,64.5255,64.5595,48765.0
2017-01-30 13:30:00,76.0,76.12,75.94,76.08,68026.0,64.568,64.6699,64.517,64.6359,68026.0
2017-01-30 14:00:00,76.09,76.34,76.06,76.31,243899.0,64.6444,64.8568,64.6189,64.8313,243899.0
2017-01-30 14:30:00,76.3,76.43,76.14,76.23,117767.0,64.8228,64.9333,64.6869,64.7634,117767.0
2017-01-30 15:00:00,76.23,76.33,76.2,76.27,175241.0,64.7634,64.8483,64.7379,64.7973,175241.0
2017-01-30 15:30:00,76.27,76.37,76.21,76.28,326215.0,64.7973,64.8823,64.7464,64.8058,326215.0
2017-01-31 09:30:00,76.14,76.19,75.26,75.49,246711.0,64.6869,64.7294,63.9393,64.1347,246711.0
2017-01-31 10:00:00,75.5,75.55,75.24,75.31,187966.0,64.1432,64.1856,63.9223,63.9817,187966.0
2017-01-31 10:30:00,75.3,75.47,75.02,75.14,81754.0,63.9732,64.1177,63.7354,63.8373,81754.0
2017-01-31 11:00:00,75.15,75.18,74.88,74.89,118327.0,63.8458,63.8713,63.6164,63.6249,118327.0
2017-01-31 11:30:00,74.9,74.9,74.66,74.68,78450.0,63.6334,63.6334,63.4295,63.4465,78450.0
2017-01-31 12:00:00,74.67,74.85,74.59,74.84,53440.0,63.438,63.5909,63.37,63.5824,53440.0
2017-01-31 12:30:00,74.83,74.91,74.79,74.86,72718.0,63.5739,63.6419,63.54,63.5994,72718.0
2017-01-31 13:00:00,74.85,74.85,74.69,74.78,67293.0,63.5909,63.5909,63.455,63.5315,67293.0
2017-01-31 13:30:00,74.78,74.82,74.63,74.69,87523.0,63.5315,63.5655,63.404,63.455,87523.0
2017-01-31 14:00:00,74.67,74.79,74.66,74.79,95779.0,63.438,63.54,63.4295,63.54,95779.0
2017-01-31 14:30:00,74.78,75.06,74.73,75.01,106648.0,63.5315,63.7694,63.489,63.7269,106648.0
2017-01-31 15:00:00,75.03,75.19,74.99,75.03,154487.0,63.7439,63.8798,63.7099,63.7439,154487.0
2017-01-31 15:30:00,75.03,75.09,74.88,74.94,574903.0,63.7439,63.7948,63.6164,63.6674,574903.0
2017-02-01 09:30:00,75.76,76.73,75.51,76.06,439125.0,64.3641,65.1881,64.1517,64.6189,439125.0
2017-02-01 10:00:00,76.11,76.13,75.68,75.8,149500.0,64.6614,64.6784,64.2961,64.398,149500.0
2017-02-01 10:30:00,75.77,75.87,75.53,75.63,117330.0,64.3726,64.4575,64.1687,64.2536,117330.0
2017-02-01 11:00:00,75.63,75.74,75.58,75.62,69159.0,64.2536,64.3471,64.2111,64.2451,69159.0
2017-02-01 11:30:00,75.64,75.77,75.42,75.71,120936.0,64.2621,64.3726,64.0752,64.3216,120936.0
2017-02-01 12:00:00,75.69,75.89,75.68,75.74,76777.0,64.3046,64.4745,64.2961,64.3471,76777.0
2017-02-01 12:30:00,75.77,75.89,75.73,75.74,48585.0,64.3726,64.4745,64.3386,64.3471,48585.0
2017-02-01 13:00:00,75.74,75.92,75.72,75.85,50699.0,64.3471,64.5,64.3301,64.4405,50699.0
2017-02-01 13:30:00,75.86,75.94,75.8,75.89,106274.0,64.449,64.517,64.398,64.4745,106274.0
2017-02-01 14:00:00,75.87,76.22,75.75,76.21,141444.0,64.4575,64.7549,64.3556,64.7464,141444.0
2017-02-01 14:30:00,76.2,76.2,75.93,75.99,167834.0,64.7379,64.7379,64.5085,64.5595,167834.0
2017-02-01 15:00:00,76.0,76.13,75.94,76.08,117441.0,64.568,64.6784,64.517,64.6359,117441.0
2017-02-01 15:30:00,76.07,76.25,76.07,76.17,381074.0,64.6274,64.7803,64.6274,64.7124,381074.0
2017-02-02 09:30:00,75.66,75.94,75.14,75.64,181363.0,64.2791,64.517,63.8373,64.2621,181363.0
2017-02-02 10:00:00,75.62,75.75,75.4,75.65,153303.0,64.2451,64.3556,64.0582,64.2706,153303.0
2017-02-02 10:30:00,75.65,75.91,75.61,75.86,100316.0,64.2706,64.4915,64.2366,64.449,100316.0
2017-02-02 11:00:00,75.86,76.03,75.86,75.92,118569.0,64.449,64.5934,64.449,64.5,118569.0
2017-02-02 11:30:00,75.93,75.94,75.62,75.62,40523.0,64.5085,64.517,64.2451,64.2451,40523.0
2017-02-02 12:00:00,75.62,75.64,75.48,75.56,114515.0,64.2451,64.2621,64.1262,64.1941,114515.0
2017-02-02 12:30:00,75.56,75.74,75.53,75.6,115381.0,64.1941,64.3471,64.1687,64.2281,115381.0
2017-02-02 13:00:00,75.61,75.65,75.4,75.47,53098.0,64.2366,64.2706,64.0582,64.1177,53098.0
2017-02-02 13:30:00,75.46,75.53,75.35,75.38,100061.0,64.1092,64.1687,64.0157,64.0412,100061.0
2017-02-02 14:00:00,75.38,75.42,75.28,75.38,222862.0,64.0412,64.0752,63.9563,64.0412,222862.0
2017-02-02 14:30:00,75.37,75.37,75.21,75.29,88504.0,64.0327,64.0327,63.8968,63.9648,88504.0
2017-02-02 15:00:00,75.31,75.32,75.22,75.29,164422.0,63.9817,63.9902,63.9053,63.9648,164422.0
2017-02-02 15:30:00,75.29,75.31,75.18,75.23,454772.0,63.9648,63.9817,63.8713,63.9138,454772.0
2017-02-03 09:30:00,75.52,75.73,75.35,75.61,194781.0,64.1602,64.3386,64.0157,64.2366,194781.0
2017-02-03 10:00:00,75.65,75.66,75.26,75.54,97805.0,64.2706,64.2791,63.9393,64.1771,97805.0
2017-02-03 10:30:00,75.52,75.61,75.38,75.57,212658.0,64.1602,64.2366,64.0412,64.2026,212658.0
2017-02-03 11:00:00,75.56,75.64,75.44,75.52,149749.0,64.1941,64.2621,64.0922,64.1602,149749.0
2017-02-03 11:30:00,75.5,75.55,75.4,75.54,65566.0,64.1432,64.1856,64.0582,64.1771,65566.0
2017-02-03 12:00:00,75.55,75.57,75.46,75.56,80459.0,64.1856,64.2026,64.1092,64.1941,80459.0
2017-02-03 12:30:00,75.57,75.59,75.48,75.53,63216.0,64.2026,64.2196,64.1262,64.1687,63216.0
2017-02-03 13:00:00,75.53,75.54,75.44,75.47,46219.0,64.1687,64.1771,64.0922,64.1177,46219.0
2017-02-03 13:30:00,75.48,75.53,75.43,75.49,46534.0,64.1262,64.1687,64.0837,64.1347,46534.0
2017-02-03 14:00:00,75.49,75.7,75.49,75.61,83763.0,64.1347,64.3131,64.1347,64.2366,83763.0
2017-02-03 14:30:00,75.62,75.67,75.54,75.6,58729.0,64.2451,64.2876,64.1771,64.2281,58729.0
2017-02-03 15:00:00,75.59,75.61,75.54,75.56,109114.0,64.2196,64.2366,64.1771,64.1941,109114.0
2017-02-03 15:30:00,75.55,75.61,75.51,75.52,327144.0,64.1856,64.2366,64.1517,64.1602,327144.0
2017-02-06 09:30:00,75.65,75.65,75.0,75.44,74606.0,64.2706,64.2706,63.7184,64.0922,74606.0
2017-02-06 10:00:00,75.44,75.53,75.2,75.34,185308.0,64.0922,64.1687,63.8883,64.0072,185308.0
2017-02-06 10:30:00,75.34,75.34,75.18,75.18,50862.0,64.0072,64.0072,63.8713,63.8713,50862.0
2017-02-06 11:00:00,75.17,75.41,75.17,75.4,109983.0,63.8628,64.0667,63.8628,64.0582,109983.0
2017-02-06 11:30:00,75.37,75.4,75.2,75.23,42594.0,64.0327,64.0582,63.8883,63.9138,42594.0
2017-02-06 12:00:00,75.22,75.29,75.17,75.2,41912.0,63.9053,63.9648,63.8628,63.8883,41912.0
2017-02-06 12:30:00,75.23,75.27,75.17,75.24,72084.0,63.9138,63.9478,63.8628,63.9223,72084.0
2017-02-06 13:00:00,75.23,75.24,75.04,75.06,21944.0,63.9138,63.9223,63.7524,63.7694,21944.0
2017-02-06 13:30:00,75.05,75.07,74.98,75.01,52139.0,63.7609,63.7778,63.7014,63.7269,52139.0
2017-02-06 14:00:00,75.01,75.04,74.94,74.98,102991.0,63.7269,63.7524,63.6674,63.7014,102991.0
2017-02-06 14:30:00,74.97,75.1,74.96,75.08,63137.0,63.6929,63.8033,63.6844,63.7863,63137.0
2017-02-06 15:00:00,75.07,75.24,75.05,75.22,279287.0,63.7778,63.9223,63.7609,63.9053,279287.0
2017-02-06 15:30:00,75.24,75.57,75.21,75.53,309713.0,63.9223,64.2026,63.8968,64.1687,309713.0
2017-02-07 09:30:00,75.69,76.36,75.39,76.36,182990.0,64.3046,64.8738,64.0497,64.8738,182990.0
2017-02-07 10:00:00,76.36,76.4,76.16,76.17,116749.0,64.8738,64.9078,64.7039,64.7124,116749.0
2017-02-07 10:30:00,76.18,76.33,76.11,76.3,98329.0,64.7209,64.8483,64.6614,64.8228,98329.0
2017-02-07 11:00:00,76.3,76.41,76.18,76.23,129636.0,64.8228,64.9163,64.7209,64.7634,129636.0
2017-02-07 11:30:00,76.23,76.44,76.18,76.42,75989.0,64.7634,64.9418,64.7209,64.9248,75989.0
2017-02-07 12:00:00,76.41,76.48,76.2,76.22,57471.0,64.9163,64.9758,64.7379,64.7549,57471.0
2017-02-07 12:30:00,76.21,76.24,75.98,76.01,86858.0,64.7464,64.7719,64.551,64.5765,86858.0
2017-02-07 13:00:00,76.01,76.18,75.95,76.18,78680.0,64.5765,64.7209,64.5255,64.7209,78680.0
2017-02-07 13:30:00,76.19,76.43,76.17,76.36,62489.0,64.7294,64.9333,64.7124,64.8738,62489.0
2017-02-07 14:00:00,76.36,76.54,76.36,76.52,128757.0,64.8738,65.0267,64.8738,65.0097,128757.0
2017-02-07 14:30:00,76.51,76.57,76.45,76.46,98240.0,65.0012,65.0522,64.9503,64.9588,98240.0
2017-02-07 15:00:00,76.46,76.58,76.43,76.49,127570.0,64.9588,65.0607,64.9333,64.9842,127570.0
2017-02-07 15:30:00,76.47,76.5,76.25,76.31,394391.0,64.9673,64.9927,64.7803,64.8313,394391.0
2017-02-08 09:30:00,77.0,77.61,76.78,76.94,435424.0,65.4175,65.9358,65.2306,65.3666,435424.0
2017-02-08 10:00:00,76.95,77.32,76.93,77.16,161481.0,65.3751,65.6894,65.3581,65.5535,161481.0
2017-02-08 10:30:00,77.18,77.54,77.1,77.4,120014.0,65.5705,65.8763,65.5025,65.7574,120014.0
2017-02-08 11:00:00,77.42,77.7,77.36,77.65,123747.0,65.7744,66.0122,65.7234,65.9698,123747.0
2017-02-08 11:30:00,77.65,77.65,77.51,77.53,134769.0,65.9698,65.9698,65.8508,65.8678,134769.0
2017-02-08 12:00:00,77.53,77.75,77.51,77.74,134921.0,65.8678,66.0547,65.8508,66.0462,134921.0
2017-02-08 12:30:00,77.73,77.74,77.39,77.4,141377.0,66.0377,66.0462,65.7489,65.7574,141377.0
2017-02-08 13:00:00,77.43,77.52,77.41,77.47,106480.0,65.7829,65.8593,65.7659,65.8168,106480.0
2017-02-08 13:30:00,77.48,77.52,77.4,77.46,165036.0,65.8253,65.8593,65.7574,65.8083,165036.0
2017-02-08 14:00:00,77.46,77.54,77.39,77.4,159482.0,65.8083,65.8763,65.7489,65.7574,159482.0
2017-02-08 14:30:00,77.39,77.48,77.37,77.43,249824.0,65.7489,65.8253,65.7319,65.7829,249824.0
2017-02-08 15:00:00,77.41,77.47,77.3,77.34,220041.0,65.7659,65.8168,65.6724,65.7064,220041.0
2017-02-08 15:30:00,77.35,77.53,77.3,77.48,715252.0,65.7149,65.8678,65.6724,65.8253,715252.0
2017-02-09 09:30:00,77.77,77.77,77.03,77.08,210426.0,66.0717,66.0717,65.443,65.4855,210426.0
2017-02-09 10:00:00,77.08,77.26,77.0,77.05,77702.0,65.4855,65.6384,65.4175,65.46,77702.0
2017-02-09 10:30:00,77.05,77.09,76.73,76.83,119829.0,65.46,65.494,65.1881,65.2731,119829.0
2017-02-09 11:00:00,76.83,77.09,76.73,77.04,88148.0,65.2731,65.494,65.1881,65.4515,88148.0
2017-02-09 11:30:00,77.07,77.09,77.01,77.03,76130.0,65.477,65.494,65.426,65.443,76130.0
2017-02-09 12:00:00,77.03,77.07,76.9,76.9,67029.0,65.443,65.477,65.3326,65.3326,67029.0
2017-02-09 12:30:00,76.92,76.96,76.61,76.84,114316.0,65.3496,65.3835,65.0862,65.2816,114316.0
2017-02-09 13:00:00,76.82,76.84,76.76,76.78,55106.0,65.2646,65.2816,65.2136,65.2306,55106.0
2017-02-09 13:30:00,76.8,76.81,76.69,76.8,58984.0,65.2476,65.2561,65.1542,65.2476,58984.0
2017-02-09 14:00:00,76.8,76.8,76.7,76.72,94278.0,65.2476,65.2476,65.1627,65.1797,94278.0
2017-02-09 14:30:00,76.72,76.87,76.71,76.86,90772.0,65.1797,65.3071,65.1712,65.2986,90772.0
2017-02-09 15:00:00,76.87,77.03,76.86,76.98,232507.0,65.3071,65.443,65.2986,65.4005,232507.0
2017-02-09 15:30:00,76.98,76.99,76.48,76.49,384056.0,65.4005,65.409,64.9758,64.9842,384056.0
2017-02-10 09:30:00,76.78,76.78,75.91,75.93,165918.0,65.2306,65.2306,64.4915,64.5085,165918.0
2017-02-10 10:00:00,75.9,75.91,75.54,75.71,138817.0,64.483,64.4915,64.1771,64.3216,138817.0
2017-02-10 10:30:00,75.73,76.25,75.72,76.21,183365.0,64.3386,64.7803,64.3301,64.7464,183365.0
2017-02-10 11:00:00,76.22,76.42,76.08,76.31,79593.0,64.7549,64.9248,64.6359,64.8313,79593.0
2017-02-10 11:30:00,76.28,76.34,76.15,76.31,39663.0,64.8058,64.8568,64.6954,64.8313,39663.0
2017-02-10 12:00:00,76.33,76.57,76.29,76.57,41868.0,64.8483,65.0522,64.8143,65.0522,41868.0
2017-02-10 12:30:00,76.55,76.66,76.51,76.62,44344.0,65.0352,65.1287,65.0012,65.0947,44344.0
2017-02-10 13:00:00,76.62,76.72,76.55,76.58,51688.0,65.0947,65.1797,65.0352,65.0607,51688.0
2017-02-10 13:30:00,76.61,76.67,76.56,76.59,42769.0,65.0862,65.1372,65.0437,65.0692,42769.0
2017-02-10 14:00:00,76.57,76.66,76.57,76.6,51748.0,65.0522,65.1287,65.0522,65.0777,51748.0
2017-02-10 14:30:00,76.6,76.61,76.36,76.36,55852.0,65.0777,65.0862,64.8738,64.8738,55852.0
2017-02-10 15:00:00,76.37,76.46,76.32,76.45,82844.0,64.8823,64.9588,64.8398,64.9503,82844.0
2017-02-10 15:30:00,76.45,76.59,76.45,76.52,227850.0,64.9503,65.0692,64.9503,65.0097,227850.0
2017-02-13 09:30:00,77.01,77.5,76.81,77.21,234052.0,65.426,65.8423,65.2561,65.5959,234052.0
2017-02-13 10:00:00,77.21,77.4,77.14,77.4,115195.0,65.5959,65.7574,65.5365,65.7574,115195.0
2017-02-13 10:30:00,77.4,77.4,77.04,77.24,121322.0,65.7574,65.7574,65.4515,65.6214,121322.0
2017-02-13 11:00:00,77.25,77.32,77.13,77.29,88185.0,65.6299,65.6894,65.528,65.6639,88185.0
2017-02-13 11:30:00,77.32,77.74,77.27,77.64,212511.0,65.6894,66.0462,65.6469,65.9613,212511.0
2017-02-13 12:00:00,77.64,77.64,77.41,77.55,101685.0,65.9613,65.9613,65.7659,65.8848,101685.0
2017-02-13 12:30:00,77.54,77.55,77.37,77.44,73122.0,65.8763,65.8848,65.7319,65.7913,73122.0
2017-02-13 13:00:00,77.45,77.58,77.45,77.51,52894.0,65.7998,65.9103,65.7998,65.8508,52894.0
2017-02-13 13:30:00,77.53,77.53,77.38,77.45,36028.0,65.8678,65.8678,65.7404,65.7998,36028.0
2017-02-13 14:00:00,77.45,77.69,77.41,77.6,104162.0,65.7998,66.0037,65.7659,65.9273,104162.0
2017-02-13 14:30:00,77.6,77.65,77.5,77.59,85239.0,65.9273,65.9698,65.8423,65.9188,85239.0
2017-02-13 15:00:00,77.59,77.96,77.59,77.95,247430.0,65.9188,66.2331,65.9188,66.2246,247430.0
2017-02-13 15:30:00,77.94,78.03,77.79,77.92,604179.0,66.2161,66.2926,66.0887,66.1991,604179.0
2017-02-14 09:30:00,77.84,77.97,77.1,77.25,206699.0,66.1312,66.2416,65.5025,65.6299,206699.0
2017-02-14 10:00:00,77.24,77.62,77.19,77.43,150519.0,65.6214,65.9443,65.579,65.7829,150519.0
2017-02-14 10:30:00,77.45,77.47,77.19,77.28,129331.0,65.7998,65.8168,65.579,65.6554,129331.0
2017-02-14 11:00:00,77.27,77.3,77.07,77.12,142085.0,65.6469,65.6724,65.477,65.5195,142085.0
2017-02-14 11:30:00,77.12,77.43,77.12,77.33,133298.0,65.5195,65.7829,65.5195,65.6979,133298.0
2017-02-14 12:00:00,77.3,77.34,77.17,77.27,99818.0,65.6724,65.7064,65.562,65.6469,99818.0
2017-02-14 12:30:00,77.29,77.37,77.27,77.35,81699.0,65.6639,65.7319,65.6469,65.7149,81699.0
2017-02-14 13:00:00,77.35,77.6,77.3,77.6,97033.0,65.7149,65.9273,65.6724,65.9273,97033.0
2017-02-14 13:30:00,77.59,77.69,77.5,77.61,109232.0,65.9188,66.0037,65.8423,65.9358,109232.0
2017-02-14 14:00:00,77.61,77.72,77.56,77.62,123965.0,65.9358,66.0292,65.8933,65.9443,123965.0
2017-02-14 14:30:00,77.61,77.64,77.51,77.63,112015.0,65.9358,65.9613,65.8508,65.9528,112015.0
2017-02-14 15:00:00,77.62,77.79,77.62,77.75,152500.0,65.9443,66.0887,65.9443,66.0547,152500.0
2017-02-14 15:30:00,77.75,77.89,77.67,77.83,516140.0,66.0547,66.1737,65.9868,66.1227,516140.0
2017-02-15 09:30:00,80.7,81.5,77.96,78.45,1344049.0,68.561,69.2406,66.2331,66.6494,1344049.0
2017-02-15 10:00:00,78.44,79.21,78.08,79.2,487279.0,66.6409,67.2951,66.3351,67.2866,487279.0
2017-02-15 10:30:00,79.19,80.25,79.15,79.7,628229.0,67.2781,68.1787,67.2441,67.7114,628229.0
2017-02-15 11:00:00,79.67,80.12,79.67,80.12,280499.0,67.6859,68.0682,67.6859,68.0682,280499.0
2017-02-15 11:30:00,80.1,80.69,80.1,80.69,324114.0,68.0512,68.5525,68.0512,68.5525,324114.0
2017-02-15 12:00:00,80.67,80.82,80.48,80.76,287230.0,68.5355,68.6629,68.3741,68.6119,287230.0
2017-02-15 12:30:00,80.79,80.8,80.29,80.59,246070.0,68.6374,68.6459,68.2126,68.4675,246070.0
2017-02-15 13:00:00,80.59,80.79,80.52,80.69,180217.0,68.4675,68.6374,68.408,68.5525,180217.0
2017-02-15 13:30:00,80.68,80.93,80.48,80.68,347605.0,68.544,68.7564,68.3741,68.544,347605.0
2017-02-15 14:00:00,80.65,80.7,80.22,80.55,214349.0,68.5185,68.561,68.1532,68.4335,214349.0
2017-02-15 14:30:00,80.54,80.98,80.51,80.89,254584.0,68.425,68.7989,68.3996,68.7224,254584.0
2017-02-15 15:00:00,80.86,81.3,80.76,81.15,375817.0,68.6969,69.0707,68.6119,68.9433,375817.0
2017-02-15 15:30:00,81.15,81.63,81.1,81.6,1028981.0,68.9433,69.3511,68.9008,69.3256,1028981.0
2017-02-16 09:30:00,81.0,81.8,80.75,81.63,273720.0,68.8158,69.4955,68.6035,69.3511,273720.0
2017-02-16 10:00:00,81.63,82.45,81.63,82.39,264809.0,69.3511,70.0477,69.3511,69.9968,264809.0
2017-02-16 10:30:00,82.39,82.57,81.97,82.21,350686.0,69.9968,70.1497,69.6399,69.8438,350686.0
2017-02-16 11:00:00,82.22,82.27,81.82,81.99,239911.0,69.8523,69.8948,69.5125,69.6569,239911.0
2017-02-16 11:30:00,82.0,82.0,81.57,81.63,124083.0,69.6654,69.6654,69.3001,69.3511,124083.0
2017-02-16 12:00:00,81.63,81.64,81.3,81.6,117667.0,69.3511,69.3596,69.0707,69.3256,117667.0
2017-02-16 12:30:00,81.59,81.75,81.55,81.69,190998.0,69.3171,69.453,69.2831,69.4021,190998.0
2017-02-16 13:00:00,81.68,81.73,81.5,81.54,119800.0,69.3936,69.436,69.2406,69.2746,119800.0
2017-02-16 13:30:00,81.54,81.71,81.49,81.69,158659.0,69.2746,69.419,69.2321,69.4021,158659.0
2017-02-16 14:00:00,81.65,81.8,81.6,81.8,125105.0,69.3681,69.4955,69.3256,69.4955,125105.0
2017-02-16 14:30:00,81.81,81.98,81.76,81.95,134365.0,69.504,69.6484,69.4615,69.6229,134365.0
2017-02-16 15:00:00,81.94,81.94,81.83,81.89,150687.0,69.6145,69.6145,69.521,69.572,150687.0
2017-02-16 15:30:00,81.9,82.08,81.76,81.98,505430.0,69.5805,69.7334,69.4615,69.6484,505430.0
2017-02-17 09:30:00,81.8,82.5,81.48,81.74,391884.0,69.4955,70.0902,69.2236,69.4445,391884.0
2017-02-17 10:00:00,81.74,81.86,81.56,81.66,129012.0,69.4445,69.5465,69.2916,69.3766,129012.0
2017-02-17 10:30:00,81.65,81.79,81.56,81.7,90737.0,69.3681,69.487,69.2916,69.4106,90737.0
2017-02-17 11:00:00,81.69,82.1,81.68,81.87,137191.0,69.4021,69.7504,69.3936,69.555,137191.0
2017-02-17 11:30:00,81.87,82.0,81.87,81.91,70585.0,69.555,69.6654,69.555,69.589,70585.0
2017-02-17 12:00:00,81.9,81.92,81.79,81.82,75835.0,69.5805,69.5975,69.487,69.5125,75835.0
2017-02-17 12:30:00,81.81,81.92,81.79,81.92,65239.0,69.504,69.5975,69.487,69.5975,65239.0
2017-02-17 13:00:00,81.91,81.98,81.82,81.95,50610.0,69.589,69.6484,69.5125,69.6229,50610.0
2017-02-17 13:30:00,81.96,82.1,81.93,82.04,90284.0,69.6314,69.7504,69.606,69.6994,90284.0
2017-02-17 14:00:00,82.05,82.14,82.03,82.11,112205.0,69.7079,69.7844,69.6909,69.7589,112205.0
2017-02-17 14:30:00,82.11,82.46,82.09,82.38,501077.0,69.7589,70.0562,69.7419,69.9883,501077.0
2017-02-17 15:00:00,82.39,82.43,82.27,82.36,335379.0,69.9968,70.0307,69.8948,69.9713,335379.0
2017-02-17 15:30:00,82.37,82.48,82.25,82.48,283905.0,69.9798,70.0732,69.8778,70.0732,283905.0
2017-02-21 09:30:00,82.5,82.84,82.32,82.73,225179.0,70.0902,70.3791,69.9373,70.2856,225179.0
2017-02-21 10:00:00,82.74,82.82,82.56,82.59,138477.0,70.2941,70.3621,70.1412,70.1667,138477.0
2017-02-21 10:30:00,82.59,82.72,82.35,82.38,156241.0,70.1667,70.2771,69.9628,69.9883,156241.0
2017-02-21 11:00:00,82.37,82.47,82.21,82.24,91757.0,69.9798,70.0647,69.8438,69.8693,91757.0
2017-02-21 11:30:00,82.24,82.31,82.01,82.07,140009.0,69.8693,69.9288,69.6739,69.7249,140009.0
2017-02-21 12:00:00,82.04,82.14,81.99,82.14,113623.0,69.6994,69.7844,69.6569,69.7844,113623.0
2017-02-21 12:30:00,82.14,82.23,82.07,82.12,77495.0,69.7844,69.8608,69.7249,69.7674,77495.0
2017-02-21 13:00:00,82.14,82.19,82.12,82.14,77462.0,69.7844,69.8268,69.7674,69.7844,77462.0
2017-02-21 13:30:00,82.15,82.21,82.1,82.2,66576.0,69.7929,69.8438,69.7504,69.8353,66576.0
2017-02-21 14:00:00,82.21,82.36,82.17,82.34,70087.0,69.8438,69.9713,69.8099,69.9543,70087.0
2017-02-21 14:30:00,82.34,82.57,82.33,82.51,76584.0,69.9543,70.1497,69.9458,70.0987,76584.0
2017-02-21 15:00:00,82.5,82.62,82.47,82.6,73191.0,70.0902,70.1922,70.0647,70.1752,73191.0
2017-02-21 15:30:00,82.6,82.87,82.58,82.82,384649.0,70.1752,70.4046,70.1582,70.3621,384649.0
2017-02-22 09:30:00,82.31,82.39,81.64,82.21,216168.0,70.3123,70.3806,69.7399,70.2268,216168.0
2017-02-22 10:00:00,82.18,82.18,81.82,81.88,125195.0,70.2012,70.2012,69.8937,69.9449,125195.0
2017-02-22 10:30:00,81.91,82.0,81.74,81.87,94044.0,69.9706,70.0475,69.8254,69.9364,94044.0
2017-02-22 11:00:00,81.86,81.86,81.61,81.74,108317.0,69.9279,69.9279,69.7143,69.8254,108317.0
2017-02-22 11:30:00,81.73,81.75,81.52,81.57,66982.0,69.8168,69.8339,69.6374,69.6801,66982.0
2017-02-22 12:00:00,81.53,81.73,81.52,81.64,58796.0,69.646,69.8168,69.6374,69.7399,58796.0
2017-02-22 12:30:00,81.65,81.95,81.65,81.94,152411.0,69.7485,70.0047,69.7485,69.9962,152411.0
2017-02-22 13:00:00,81.93,82.25,81.91,82.2,278720.0,69.9877,70.261,69.9706,70.2183,278720.0
2017-02-22 13:30:00,82.21,82.27,82.03,82.1,207202.0,70.2268,70.2781,70.0731,70.1329,207202.0
2017-02-22 14:00:00,82.1,82.14,81.89,81.94,82137.0,70.1329,70.167,69.9535,69.9962,82137.0
2017-02-22 14:30:00,81.94,82.07,81.83,81.92,356124.0,69.9962,70.1073,69.9022,69.9791,356124.0
2017-02-22 15:00:00,81.92,81.99,81.87,81.97,79694.0,69.9791,70.0389,69.9364,70.0218,79694.0
2017-02-22 15:30:00,81.96,82.07,81.92,82.06,402993.0,70.0133,70.1073,69.9791,70.0987,402993.0
2017-02-23 09:30:00,82.15,82.16,81.6,81.9,126723.0,70.1756,70.1841,69.7058,69.962,126723.0
2017-02-23 10:00:00,81.93,81.98,81.45,81.61,106531.0,69.9877,70.0304,69.5776,69.7143,106531.0
2017-02-23 10:30:00,81.62,81.68,81.16,81.24,140955.0,69.7228,69.7741,69.3299,69.3982,140955.0
2017-02-23 11:00:00,81.24,81.31,81.03,81.3,131720.0,69.3982,69.458,69.2188,69.4495,131720.0
2017-02-23 11:30:00,81.31,81.49,81.3,81.38,93114.0,69.458,69.6118,69.4495,69.5178,93114.0
2017-02-23 12:00:00,81.38,81.77,81.37,81.7,96314.0,69.5178,69.851,69.5093,69.7912,96314.0
2017-02-23 12:30:00,81.7,81.85,81.55,81.59,81051.0,69.7912,69.9193,69.663,69.6972,81051.0
2017-02-23 13:00:00,81.59,81.7,81.38,81.38,70166.0,69.6972,69.7912,69.5178,69.5178,70166.0
2017-02-23 13:30:00,81.38,81.5,81.37,81.45,76886.0,69.5178,69.6203,69.5093,69.5776,76886.0
2017-02-23 14:00:00,81.46,81.71,81.46,81.64,71803.0,69.5862,69.7997,69.5862,69.7399,71803.0
2017-02-23 14:30:00,81.64,81.69,81.53,81.64,50540.0,69.7399,69.7826,69.646,69.7399,50540.0
2017-02-23 15:00:00,81.64,81.65,81.54,81.56,56343.0,69.7399,69.7485,69.6545,69.6716,56343.0
2017-02-23 15:30:00,81.56,81.62,81.47,81.59,271056.0,69.6716,69.7228,69.5947,69.6972,271056.0
2017-02-24 09:30:00,80.97,81.5,80.82,81.43,242829.0,69.1676,69.6203,69.0395,69.5605,242829.0
2017-02-24 10:00:00,81.43,81.49,81.01,81.33,185844.0,69.5605,69.6118,69.2018,69.4751,185844.0
2017-02-24 10:30:00,81.32,81.4,81.16,81.28,130079.0,69.4666,69.5349,69.3299,69.4324,130079.0
2017-02-24 11:00:00,81.27,81.54,81.23,81.43,128241.0,69.4239,69.6545,69.3897,69.5605,128241.0
2017-02-24 11:30:00,81.42,81.49,81.32,81.34,88084.0,69.552,69.6118,69.4666,69.4837,88084.0
2017-02-24 12:00:00,81.33,81.41,81.26,81.37,109089.0,69.4751,69.5435,69.4153,69.5093,109089.0
2017-02-24 12:30:00,81.37,81.55,81.37,81.46,54785.0,69.5093,69.663,69.5093,69.5862,54785.0
2017-02-24 13:00:00,81.46,81.49,81.22,81.28,63847.0,69.5862,69.6118,69.3812,69.4324,63847.0
2017-02-24 13:30:00,81.28,81.45,81.22,81.45,99773.0,69.4324,69.5776,69.3812,69.5776,99773.0
2017-02-24 14:00:00,81.44,81.48,81.38,81.44,91210.0,69.5691,69.6033,69.5178,69.5691,91210.0
2017-02-24 14:30:00,81.43,81.63,81.42,81.54,130096.0,69.5605,69.7314,69.552,69.6545,130096.0
2017-02-24 15:00:00,81.54,81.57,81.47,81.49,209600.0,69.6545,69.6801,69.5947,69.6118,209600.0
2017-02-24 15:30:00,81.5,81.7,81.47,81.68,524758.0,69.6203,69.7912,69.5947,69.7741,524758.0
2017-02-27 09:30:00,81.65,82.09,81.24,82.09,126382.0,69.7485,70.1243,69.3982,70.1243,126382.0
2017-02-27 10:00:00,82.06,82.43,82.0,82.07,92125.0,70.0987,70.4148,70.0475,70.1073,92125.0
2017-02-27 10:30:00,82.09,82.14,81.61,81.62,60363.0,70.1243,70.167,69.7143,69.7228,60363.0
2017-02-27 11:00:00,81.61,81.71,81.43,81.5,95043.0,69.7143,69.7997,69.5605,69.6203,95043.0
2017-02-27 11:30:00,81.51,81.54,81.37,81.53,49418.0,69.6289,69.6545,69.5093,69.646,49418.0
2017-02-27 12:00:00,81.53,81.79,81.49,81.65,46361.0,69.646,69.8681,69.6118,69.7485,46361.0
2017-02-27 12:30:00,81.67,81.71,81.58,81.59,45169.0,69.7656,69.7997,69.6887,69.6972,45169.0
2017-02-27 13:00:00,81.59,81.74,81.46,81.71,92690.0,69.6972,69.8254,69.5862,69.7997,92690.0
2017-02-27 13:30:00,81.71,81.83,81.65,81.8,46947.0,69.7997,69.9022,69.7485,69.8766,46947.0
2017-02-27 14:00:00,81.81,82.05,81.79,81.94,61202.0,69.8852,70.0902,69.8681,69.9962,61202.0
2017-02-27 14:30:00,81.95,81.99,81.86,81.88,87236.0,70.0047,70.0389,69.9279,69.9449,87236.0
2017-02-27 15:00:00,81.87,82.0,81.85,82.0,98300.0,69.9364,70.0475,69.9193,70.0475,98300.0
2017-02-27 15:30:00,81.99,82.29,81.98,82.28,302960.0,70.0389,70.2952,70.0304,70.2866,302960.0
2017-02-28 09:30:00,82.18,82.24,81.76,81.78,76568.0,70.2012,70.2525,69.8424,69.8595,76568.0
2017-02-28 10:00:00,81.81,82.07,81.78,81.83,75834.0,69.8852,70.1073,69.8595,69.9022,75834.0
2017-02-28 10:30:00,81.85,81.94,81.76,81.84,34710.0,69.9193,69.9962,69.8424,69.9108,34710.0
2017-02-28 11:00:00,81.84,81.94,81.76,81.88,79338.0,69.9108,69.9962,69.8424,69.9449,79338.0
2017-02-28 11:30:00,81.88,81.99,81.87,81.98,40676.0,69.9449,70.0389,69.9364,70.0304,40676.0
2017-02-28 12:00:00,81.98,82.0,81.59,81.7,67845.0,70.0304,70.0475,69.6972,69.7912,67845.0
2017-02-28 12:30:00,81.7,81.78,81.58,81.6,79744.0,69.7912,69.8595,69.6887,69.7058,79744.0
2017-02-28 13:00:00,81.6,81.79,81.58,81.67,66759.0,69.7058,69.8681,69.6887,69.7656,66759.0
2017-02-28 13:30:00,81.67,81.8,81.66,81.78,39077.0,69.7656,69.8766,69.757,69.8595,39077.0
2017-02-28 14:00:00,81.78,81.8,81.58,81.64,47658.0,69.8595,69.8766,69.6887,69.7399,47658.0
2017-02-28 14:30:00,81.64,81.79,81.59,81.77,44229.0,69.7399,69.8681,69.6972,69.851,44229.0
2017-02-28 15:00:00,81.78,81.9,81.74,81.81,108922.0,69.8595,69.962,69.8254,69.8852,108922.0
2017-02-28 15:30:00,81.83,81.98,81.69,81.94,288540.0,69.9022,70.0304,69.7826,69.9962,288540.0
2017-03-01 09:30:00,82.45,83.23,82.15,82.27,183249.0,70.4319,71.0982,70.1756,70.2781,183249.0
2017-03-01 10:00:00,82.27,82.8,82.27,82.7,99696.0,70.2781,70.7308,70.2781,70.6454,99696.0
2017-03-01 10:30:00,82.7,82.99,82.58,82.99,117706.0,70.6454,70.8932,70.5429,70.8932,117706.0
2017-03-01 11:00:00,82.98,83.05,82.74,82.99,165662.0,70.8846,70.9444,70.6796,70.8932,165662.0
2017-03-01 11:30:00,82.99,83.27,82.96,83.24,97825.0,70.8932,71.1323,70.8675,71.1067,97825.0
2017-03-01 12:00:00,83.25,83.43,83.19,83.26,77922.0,71.1153,71.269,71.064,71.1238,77922.0
2017-03-01 12:30:00,83.28,83.36,83.19,83.28,56264.0,71.1409,71.2092,71.064,71.1409,56264.0
2017-03-01 13:00:00,83.27,83.3,83.19,83.25,59617.0,71.1323,71.158,71.064,71.1153,59617.0
2017-03-01 13:30:00,83.25,83.35,83.25,83.31,50186.0,71.1153,71.2007,71.1153,71.1665,50186.0
2017-03-01 14:00:00,83.31,83.48,83.24,83.39,133226.0,71.1665,71.3117,71.1067,71.2348,133226.0
2017-03-01 14:30:00,83.38,83.48,83.21,83.42,184548.0,71.2263,71.3117,71.0811,71.2605,184548.0
2017-03-01 15:00:00,83.43,83.56,83.4,83.55,80803.0,71.269,71.3801,71.2434,71.3715,80803.0
2017-03-01 15:30:00,83.55,83.79,83.51,83.76,422918.0,71.3715,71.5765,71.3374,71.5509,422918.0
2017-03-02 09:30:00,83.39,83.76,83.15,83.76,160479.0,71.2348,71.5509,71.0298,71.5509,160479.0
2017-03-02 10:00:00,83.76,83.82,83.26,83.33,101606.0,71.5509,71.6022,71.1238,71.1836,101606.0
2017-03-02 10:30:00,83.34,83.57,83.32,83.37,109158.0,71.1921,71.3886,71.175,71.2178,109158.0
2017-03-02 11:00:00,83.34,83.39,83.04,83.17,128057.0,71.1921,71.2348,70.9359,71.0469,128057.0
2017-03-02 11:30:00,83.16,83.67,83.16,83.63,83152.0,71.0384,71.474,71.0384,71.4399,83152.0
2017-03-02 12:00:00,83.63,83.8,83.45,83.7,102466.0,71.4399,71.5851,71.2861,71.4997,102466.0
2017-03-02 12:30:00,83.71,83.76,83.58,83.7,101351.0,71.5082,71.5509,71.3972,71.4997,101351.0
2017-03-02 13:00:00,83.7,83.74,83.41,83.47,141681.0,71.4997,71.5338,71.2519,71.3032,141681.0
2017-03-02 13:30:00,83.45,83.56,83.38,83.5,61079.0,71.2861,71.3801,71.2263,71.3288,61079.0
2017-03-02 14:00:00,83.51,83.81,83.48,83.76,161691.0,71.3374,71.5936,71.3117,71.5509,161691.0
2017-03-02 14:30:00,83.76,84.06,83.76,84.05,122483.0,71.5509,71.8072,71.5509,71.7986,122483.0
2017-03-02 15:00:00,84.06,84.08,83.69,83.86,201727.0,71.8072,71.8243,71.4911,71.6363,201727.0
2017-03-02 15:30:00,83.85,83.91,83.65,83.66,602257.0,71.6278,71.679,71.4569,71.4655,602257.0
2017-03-03 09:30:00,83.62,83.65,83.32,83.54,113509.0,71.4313,71.4569,71.175,71.363,113509.0
2017-03-03 10:00:00,83.54,83.65,83.25,83.4,120451.0,71.363,71.4569,71.1153,71.2434,120451.0
2017-03-03 10:30:00,83.41,83.46,83.31,83.36,65999.0,71.2519,71.2946,71.1665,71.2092,65999.0
2017-03-03 11:00:00,83.36,83.5,83.3,83.46,99941.0,71.2092,71.3288,71.158,71.2946,99941.0
2017-03-03 11:30:00,83.47,83.57,83.43,83.48,183594.0,71.3032,71.3886,71.269,71.3117,183594.0
2017-03-03 12:00:00,83.49,83.49,83.34,83.34,91500.0,71.3203,71.3203,71.1921,71.1921,91500.0
2017-03-03 12:30:00,83.36,83.4,83.28,83.4,49717.0,71.2092,71.2434,71.1409,71.2434,49717.0
2017-03-03 13:00:00,83.39,83.42,83.1,83.16,132477.0,71.2348,71.2605,70.9871,71.0384,132477.0
2017-03-03 13:30:00,83.16,83.23,83.04,83.16,118234.0,71.0384,71.0982,70.9359,71.0384,118234.0
2017-03-03 14:00:00,83.17,83.24,83.1,83.11,55177.0,71.0469,71.1067,70.9871,70.9957,55177.0
2017-03-03 14:30:00,83.1,83.18,83.09,83.13,91051.0,70.9871,71.0555,70.9786,71.0127,91051.0
2017-03-03 15:00:00,83.13,83.18,83.06,83.14,130263.0,71.0127,71.0555,70.9529,71.0213,130263.0
2017-03-03 15:30:00,83.15,83.23,83.06,83.18,349198.0,71.0298,71.0982,70.9529,71.0555,349198.0
2017-03-06 09:30:00,83.0,83.06,82.35,82.87,273001.0,70.9017,70.9529,70.3464,70.7906,273001.0
2017-03-06 10:00:00,82.9,83.02,82.7,82.95,212830.0,70.8163,70.9188,70.6454,70.859,212830.0
2017-03-06 10:30:00,82.95,83.0,82.77,82.93,107456.0,70.859,70.9017,70.7052,70.8419,107456.0
2017-03-06 11:00:00,82.92,83.14,82.84,83.07,115245.0,70.8334,71.0213,70.765,70.9615,115245.0
2017-03-06 11:30:00,83.07,83.25,83.04,83.19,71900.0,70.9615,71.1153,70.9359,71.064,71900.0
2017-03-06 12:00:00,83.18,83.25,83.15,83.15,54941.0,71.0555,71.1153,71.0298,71.0298,54941.0
2017-03-06 12:30:00,83.15,83.42,83.14,83.42,79229.0,71.0298,71.2605,71.0213,71.2605,79229.0
2017-03-06 13:00:00,83.43,83.63,83.42,83.62,74948.0,71.269,71.4399,71.2605,71.4313,74948.0
2017-03-06 13:30:00,83.61,83.82,83.61,83.75,109071.0,71.4228,71.6022,71.4228,71.5424,109071.0
2017-03-06 14:00:00,83.75,84.07,83.73,84.04,114774.0,71.5424,71.8157,71.5253,71.7901,114774.0
2017-03-06 14:30:00,84.04,84.24,84.0,84.07,142986.0,71.7901,71.9609,71.7559,71.8157,142986.0
2017-03-06 15:00:00,84.07,84.13,83.91,83.92,146783.0,71.8157,71.867,71.679,71.6876,146783.0
2017-03-06 15:30:00,83.92,84.03,83.84,83.85,403303.0,71.6876,71.7816,71.6193,71.6278,403303.0
2017-03-07 09:30:00,83.7,83.96,83.25,83.5,160962.0,71.4997,71.7218,71.1153,71.3288,160962.0
2017-03-07 10:00:00,83.47,84.1,83.44,83.98,154879.0,71.3032,71.8414,71.2776,71.7388,154879.0
2017-03-07 10:30:00,83.97,84.16,83.97,84.02,195648.0,71.7303,71.8926,71.7303,71.773,195648.0
2017-03-07 11:00:00,84.01,84.17,83.91,84.07,132761.0,71.7645,71.9012,71.679,71.8157,132761.0
2017-03-07 11:30:00,84.07,84.13,83.85,83.92,98309.0,71.8157,71.867,71.6278,71.6876,98309.0
2017-03-07 12:00:00,83.91,83.92,83.72,83.83,93164.0,71.679,71.6876,71.5167,71.6107,93164.0
2017-03-07 12:30:00,83.82,83.95,83.78,83.94,117537.0,71.6022,71.7132,71.568,71.7047,117537.0
2017-03-07 13:00:00,83.94,84.0,83.89,83.97,94063.0,71.7047,71.7559,71.662,71.7303,94063.0
2017-03-07 13:30:00,83.98,83.99,83.87,83.88,98511.0,71.7388,71.7474,71.6449,71.6534,98511.0
2017-03-07 14:00:00,83.87,83.92,83.71,83.74,121862.0,71.6449,71.6876,71.5082,71.5338,121862.0
2017-03-07 14:30:00,83.73,83.77,83.61,83.67,98396.0,71.5253,71.5595,71.4228,71.474,98396.0
2017-03-07 15:00:00,83.68,83.7,83.44,83.47,179982.0,71.4826,71.4997,71.2776,71.3032,179982.0
2017-03-07 15:30:00,83.47,83.48,83.21,83.41,697009.0,71.3032,71.3117,71.0811,71.2519,697009.0
2017-03-08 09:30:00,83.77,83.85,83.25,83.78,156819.0,71.5595,71.6278,71.1153,71.568,156819.0
2017-03-08 10:00:00,83.79,83.85,83.57,83.76,173459.0,71.5765,71.6278,71.3886,71.5509,173459.0
2017-03-08 10:30:00,83.77,83.8,83.56,83.69,104937.0,71.5595,71.5851,71.3801,71.4911,104937.0
2017-03-08 11:00:00,83.68,83.81,83.58,83.6,98043.0,71.4826,71.5936,71.3972,71.4142,98043.0
2017-03-08 11:30:00,83.6,83.61,83.18,83.25,216421.0,71.4142,71.4228,71.0555,71.1153,216421.0
2017-03-08 12:00:00,83.25,83.4,83.19,83.39,135618.0,71.1153,71.2434,71.064,71.2348,135618.0
2017-03-08 12:30:00,83.4,83.53,83.39,83.43,79780.0,71.2434,71.3544,71.2348,71.269,79780.0
2017-03-08 13:00:00,83.43,83.56,83.37,83.52,109866.0,71.269,71.3801,71.2178,71.3459,109866.0
2017-03-08 13:30:00,83.53,83.63,83.51,83.58,92590.0,71.3544,71.4399,71.3374,71.3972,92590.0
2017-03-08 14:00:00,83.58,83.65,83.4,83.48,135704.0,71.3972,71.4569,71.2434,71.3117,135704.0
2017-03-08 14:30:00,83.48,83.56,83.45,83.49,103456.0,71.3117,71.3801,71.2861,71.3203,103456.0
2017-03-08 15:00:00,83.5,83.57,83.42,83.46,109804.0,71.3288,71.3886,71.2605,71.2946,109804.0
2017-03-08 15:30:00,83.46,83.5,83.32,83.47,334435.0,71.2946,71.3288,71.175,71.3032,334435.0
2017-03-09 09:30:00,83.38,83.63,83.03,83.55,116034.0,71.2263,71.4399,70.9273,71.3715,116034.0
2017-03-09 10:00:00,83.53,83.66,83.37,83.41,86795.0,71.3544,71.4655,71.2178,71.2519,86795.0
2017-03-09 10:30:00,83.4,83.45,83.14,83.44,94705.0,71.2434,71.2861,71.0213,71.2776,94705.0
2017-03-09 11:00:00,83.45,83.45,83.22,83.25,62673.0,71.2861,71.2861,71.0896,71.1153,62673.0
2017-03-09 11:30:00,83.27,83.33,83.19,83.21,59847.0,71.1323,71.1836,71.064,71.0811,59847.0
2017-03-09 12:00:00,83.22,83.31,83.2,83.23,41148.0,71.0896,71.1665,71.0725,71.0982,41148.0
2017-03-09 12:30:00,83.23,83.38,83.23,83.29,66686.0,71.0982,71.2263,71.0982,71.1494,66686.0
2017-03-09 13:00:00,83.29,83.33,83.15,83.27,146556.0,71.1494,71.1836,71.0298,71.1323,146556.0
2017-03-09 13:30:00,83.26,83.26,83.09,83.15,55234.0,71.1238,71.1238,70.9786,71.0298,55234.0
2017-03-09 14:00:00,83.15,83.15,82.82,82.95,130723.0,71.0298,71.0298,70.7479,70.859,130723.0
2017-03-09 14:30:00,82.95,82.98,82.8,82.96,187089.0,70.859,70.8846,70.7308,70.8675,187089.0
2017-03-09 15:00:00,82.96,83.3,82.95,83.2,135996.0,70.8675,71.158,70.859,71.0725,135996.0
2017-03-09 15:30:00,83.21,83.32,83.13,83.17,285170.0,71.0811,71.175,71.0127,71.0469,285170.0
2017-03-10 09:30:00,83.87,83.87,83.12,83.49,176217.0,71.6449,71.6449,71.0042,71.3203,176217.0
2017-03-10 10:00:00,83.5,83.71,83.41,83.64,103857.0,71.3288,71.5082,71.2519,71.4484,103857.0
2017-03-10 10:30:00,83.6,83.62,83.43,83.53,99534.0,71.4142,71.4313,71.269,71.3544,99534.0
2017-03-10 11:00:00,83.55,83.61,83.38,83.49,96135.0,71.3715,71.4228,71.2263,71.3203,96135.0
2017-03-10 11:30:00,83.49,83.6,83.47,83.53,105159.0,71.3203,71.4142,71.3032,71.3544,105159.0
2017-03-10 12:00:00,83.54,83.55,83.44,83.47,80831.0,71.363,71.3715,71.2776,71.3032,80831.0
2017-03-10 12:30:00,83.47,83.51,83.25,83.41,71054.0,71.3032,71.3374,71.1153,71.2519,71054.0
2017-03-10 13:00:00,83.41,83.42,83.14,83.15,116785.0,71.2519,71.2605,71.0213,71.0298,116785.0
2017-03-10 13:30:00,83.14,83.3,83.07,83.25,120030.0,71.0213,71.158,70.9615,71.1153,120030.0
2017-03-10 14:00:00,83.25,83.26,83.11,83.24,125292.0,71.1153,71.1238,70.9957,71.1067,125292.0
2017-03-10 14:30:00,83.24,83.32,82.98,83.01,195488.0,71.1067,71.175,70.8846,70.9102,195488.0
2017-03-10 15:00:00,83.02,83.06,82.63,82.67,443497.0,70.9188,70.9529,70.5856,70.6198,443497.0
2017-03-10 15:30:00,82.67,82.71,82.03,82.2,2139142.0,70.6198,70.654,70.0731,70.2183,2139142.0
2017-03-13 09:30:00,82.15,82.83,82.05,82.7,590357.0,70.1756,70.7565,70.0902,70.6454,590357.0
2017-03-13 10:00:00,82.7,82.99,82.64,82.85,446207.0,70.6454,70.8932,70.5942,70.7736,446207.0
2017-03-13 10:30:00,82.86,82.97,82.82,82.88,233885.0,70.7821,70.8761,70.7479,70.7992,233885.0
2017-03-13 11:00:00,82.88,82.93,82.76,82.83,122884.0,70.7992,70.8419,70.6967,70.7565,122884.0
2017-03-13 11:30:00,82.83,82.84,82.59,82.64,161524.0,70.7565,70.765,70.5515,70.5942,161524.0
2017-03-13 12:00:00,82.64,82.79,82.64,82.75,223325.0,70.5942,70.7223,70.5942,70.6881,223325.0
2017-03-13 12:30:00,82.74,82.77,82.67,82.68,251647.0,70.6796,70.7052,70.6198,70.6283,251647.0
2017-03-13 13:00:00,82.68,82.69,82.59,82.63,97800.0,70.6283,70.6369,70.5515,70.5856,97800.0
2017-03-13 13:30:00,82.63,82.66,82.59,82.63,104504.0,70.5856,70.6113,70.5515,70.5856,104504.0
2017-03-13 14:00:00,82.62,82.69,82.6,82.66,276699.0,70.5771,70.6369,70.56,70.6113,276699.0
2017-03-13 14:30:00,82.66,82.75,82.66,82.75,265680.0,70.6113,70.6881,70.6113,70.6881,265680.0
2017-03-13 15:00:00,82.75,82.76,82.64,82.66,222509.0,70.6881,70.6967,70.5942,70.6113,222509.0
2017-03-13 15:30:00,82.66,82.82,82.6,82.76,770709.0,70.6113,70.7479,70.56,70.6967,770709.0
2017-03-14 09:30:00,82.52,83.56,82.4,83.15,333372.0,70.4917,71.3801,70.3892,71.0298,333372.0
2017-03-14 10:00:00,83.15,83.31,82.9,82.94,194200.0,71.0298,71.1665,70.8163,70.8504,194200.0
2017-03-14 10:30:00,82.92,83.15,82.85,83.09,218934.0,70.8334,71.0298,70.7736,70.9786,218934.0
2017-03-14 11:00:00,83.09,83.09,82.81,82.93,131487.0,70.9786,70.9786,70.7394,70.8419,131487.0
2017-03-14 11:30:00,82.94,82.96,82.85,82.91,253035.0,70.8504,70.8675,70.7736,70.8248,253035.0
2017-03-14 12:00:00,82.92,82.96,82.64,82.82,165325.0,70.8334,70.8675,70.5942,70.7479,165325.0
2017-03-14 12:30:00,82.83,82.87,82.71,82.74,310835.0,70.7565,70.7906,70.654,70.6796,310835.0
2017-03-14 13:00:00,82.73,82.88,82.68,82.73,561432.0,70.671,70.7992,70.6283,70.671,561432.0
2017-03-14 13:30:00,82.74,83.15,82.74,83.1,157408.0,70.6796,71.0298,70.6796,70.9871,157408.0
2017-03-14 14:00:00,83.11,83.28,83.07,83.25,97010.0,70.9957,71.1409,70.9615,71.1153,97010.0
2017-03-14 14:30:00,83.25,83.41,83.25,83.35,98966.0,71.1153,71.2519,71.1153,71.2007,98966.0
2017-03-14 15:00:00,83.35,83.54,83.33,83.54,134035.0,71.2007,71.363,71.1836,71.363,134035.0
2017-03-14 15:30:00,83.54,83.73,83.49,83.68,431427.0,71.363,71.5253,71.3203,71.4826,431427.0
2017-03-15 09:30:00,83.45,83.62,83.09,83.44,186188.0,71.2861,71.4313,70.9786,71.2776,186188.0
2017-03-15 10:00:00,83.41,83.45,82.93,82.97,189324.0,71.2519,71.2861,70.8419,70.8761,189324.0
2017-03-15 10:30:00,82.97,83.03,82.75,82.82,165236.0,70.8761,70.9273,70.6881,70.7479,165236.0
2017-03-15 11:00:00,82.82,82.97,82.75,82.81,125706.0,70.7479,70.8761,70.6881,70.7394,125706.0
2017-03-15 11:30:00,82.81,82.88,82.67,82.7,145090.0,70.7394,70.7992,70.6198,70.6454,145090.0
2017-03-15 12:00:00,82.7,82.72,82.55,82.61,264219.0,70.6454,70.6625,70.5173,70.5685,264219.0
2017-03-15 12:30:00,82.62,82.87,82.61,82.84,159918.0,70.5771,70.7906,70.5685,70.765,159918.0
2017-03-15 13:00:00,82.84,82.89,82.65,82.67,72533.0,70.765,70.8077,70.6027,70.6198,72533.0
2017-03-15 13:30:00,82.67,82.81,82.64,82.72,125476.0,70.6198,70.7394,70.5942,70.6625,125476.0
2017-03-15 14:00:00,82.72,83.24,82.67,83.22,754351.0,70.6625,71.1067,70.6198,71.0896,754351.0
2017-03-15 14:30:00,83.23,83.5,82.94,83.36,541309.0,71.0982,71.3288,70.8504,71.2092,541309.0
2017-03-15 15:00:00,83.37,83.43,83.31,83.41,190785.0,71.2178,71.269,71.1665,71.2519,190785.0
2017-03-15 15:30:00,83.4,83.67,83.39,83.5,495663.0,71.2434,71.474,71.2348,71.3288,495663.0
2017-03-16 09:30:00,83.29,83.5,82.92,83.13,453290.0,71.1494,71.3288,70.8334,71.0127,453290.0
2017-03-16 10:00:00,83.15,83.34,83.13,83.26,226109.0,71.0298,71.1921,71.0127,71.1238,226109.0
2017-03-16 10:30:00,83.27,83.34,83.21,83.27,212598.0,71.1323,71.1921,71.0811,71.1323,212598.0
2017-03-16 11:00:00,83.29,83.32,82.84,82.91,232049.0,71.1494,71.175,70.765,70.8248,232049.0
2017-03-16 11:30:00,82.92,83.02,82.82,83.02,131540.0,70.8334,70.9188,70.7479,70.9188,131540.0
2017-03-16 12:00:00,83.01,83.06,82.94,83.02,176000.0,70.9102,70.9529,70.8504,70.9188,176000.0
2017-03-16 12:30:00,83.03,83.03,82.68,82.69,124432.0,70.9273,70.9273,70.6283,70.6369,124432.0
2017-03-16 13:00:00,82.71,82.81,82.62,82.78,139796.0,70.654,70.7394,70.5771,70.7138,139796.0
2017-03-16 13:30:00,82.78,82.9,82.71,82.77,249977.0,70.7138,70.8163,70.654,70.7052,249977.0
2017-03-16 14:00:00,82.77,82.83,82.71,82.74,180563.0,70.7052,70.7565,70.654,70.6796,180563.0
2017-03-16 14:30:00,82.73,82.74,82.45,82.5,156729.0,70.671,70.6796,70.4319,70.4746,156729.0
2017-03-16 15:00:00,82.5,82.75,82.41,82.72,354406.0,70.4746,70.6881,70.3977,70.6625,354406.0
2017-03-16 15:30:00,82.73,82.77,82.56,82.72,644452.0,70.671,70.7052,70.5258,70.6625,644452.0
2017-03-17 09:30:00,83.1,83.33,82.73,83.11,781327.0,70.9871,71.1836,70.671,70.9957,781327.0
2017-03-17 10:00:00,83.12,83.27,82.98,83.23,130324.0,71.0042,71.1323,70.8846,71.0982,130324.0
2017-03-17 10:30:00,83.22,83.29,83.08,83.2,105572.0,71.0896,71.1494,70.97,71.0725,105572.0
2017-03-17 11:00:00,83.19,83.19,82.94,82.95,128244.0,71.064,71.064,70.8504,70.859,128244.0
2017-03-17 11:30:00,82.96,83.01,82.86,82.87,138960.0,70.8675,70.9102,70.7821,70.7906,138960.0
2017-03-17 12:00:00,82.86,83.0,82.82,82.89,145393.0,70.7821,70.9017,70.7479,70.8077,145393.0
2017-03-17 12:30:00,82.89,83.01,82.85,82.95,88151.0,70.8077,70.9102,70.7736,70.859,88151.0
2017-03-17 13:00:00,82.96,83.01,82.94,82.98,47557.0,70.8675,70.9102,70.8504,70.8846,47557.0
2017-03-17 13:30:00,82.98,83.0,82.9,82.95,51748.0,70.8846,70.9017,70.8163,70.859,51748.0
2017-03-17 14:00:00,82.96,82.99,82.88,82.9,59117.0,70.8675,70.8932,70.7992,70.8163,59117.0
2017-03-17 14:30:00,82.9,82.91,82.84,82.85,75746.0,70.8163,70.8248,70.765,70.7736,75746.0
2017-03-17 15:00:00,82.86,82.88,82.78,82.86,204258.0,70.7821,70.7992,70.7138,70.7821,204258.0
2017-03-17 15:30:00,82.86,83.34,82.82,83.25,848858.0,70.7821,71.1921,70.7479,71.1153,848858.0
2017-03-20 09:30:00,83.26,83.33,83.04,83.27,205668.0,71.1238,71.1836,70.9359,71.1323,205668.0
2017-03-20 10:00:00,83.27,83.7,83.26,83.49,197005.0,71.1323,71.4997,71.1238,71.3203,197005.0
2017-03-20 10:30:00,83.48,83.65,83.38,83.48,189114.0,71.3117,71.4569,71.2263,71.3117,189114.0
2017-03-20 11:00:00,83.48,83.58,83.38,83.57,126685.0,71.3117,71.3972,71.2263,71.3886,126685.0
2017-03-20 11:30:00,83.56,83.57,83.47,83.53,69132.0,71.3801,71.3886,71.3032,71.3544,69132.0
2017-03-20 12:00:00,83.54,83.56,83.45,83.47,81121.0,71.363,71.3801,71.2861,71.3032,81121.0
2017-03-20 12:30:00,83.47,83.54,83.43,83.47,90417.0,71.3032,71.363,71.269,71.3032,90417.0
2017-03-20 13:00:00,83.47,83.5,83.43,83.49,94933.0,71.3032,71.3288,71.269,71.3203,94933.0
2017-03-20 13:30:00,83.5,83.59,83.34,83.39,73308.0,71.3288,71.4057,71.1921,71.2348,73308.0
2017-03-20 14:00:00,83.4,83.45,83.32,83.37,193329.0,71.2434,71.2861,71.175,71.2178,193329.0
2017-03-20 14:30:00,83.39,83.41,83.12,83.13,132662.0,71.2348,71.2519,71.0042,71.0127,132662.0
2017-03-20 15:00:00,83.13,83.15,83.0,83.02,232151.0,71.0127,71.0298,70.9017,70.9188,232151.0
2017-03-20 15:30:00,83.02,83.06,82.88,82.9,448340.0,70.9188,70.9529,70.7992,70.8163,448340.0
2017-03-21 09:30:00,83.25,83.46,82.92,83.29,363672.0,71.1153,71.2946,70.8334,71.1494,363672.0
2017-03-21 10:00:00,83.28,83.29,82.77,82.77,111683.0,71.1409,71.1494,70.7052,70.7052,111683.0
2017-03-21 10:30:00,82.76,83.03,82.64,82.74,176093.0,70.6967,70.9273,70.5942,70.6796,176093.0
2017-03-21 11:00:00,82.72,82.78,82.14,82.22,337636.0,70.6625,70.7138,70.167,70.2354,337636.0
2017-03-21 11:30:00,82.22,82.25,81.73,82.25,180908.0,70.2354,70.261,69.8168,70.261,180908.0
2017-03-21 12:00:00,82.25,82.34,81.96,82.06,126675.0,70.261,70.3379,70.0133,70.0987,126675.0
2017-03-21 12:30:00,82.05,82.15,81.91,82.04,194716.0,70.0902,70.1756,69.9706,70.0816,194716.0
2017-03-21 13:00:00,82.0,82.19,81.98,82.18,131621.0,70.0475,70.2098,70.0304,70.2012,131621.0
2017-03-21 13:30:00,82.19,82.25,81.95,81.97,109993.0,70.2098,70.261,70.0047,70.0218,109993.0
2017-03-21 14:00:00,81.98,82.19,81.96,82.01,138064.0,70.0304,70.2098,70.0133,70.056,138064.0
2017-03-21 14:30:00,82.01,82.17,81.94,82.06,172368.0,70.056,70.1927,69.9962,70.0987,172368.0
2017-03-21 15:00:00,82.06,82.1,81.96,81.99,148540.0,70.0987,70.1329,70.0133,70.0389,148540.0
2017-03-21 15:30:00,81.99,82.01,81.69,81.8,410107.0,70.0389,70.056,69.7826,69.8766,410107.0
2017-03-22 09:30:00,81.84,82.08,81.65,81.65,156914.0,69.9108,70.1158,69.7485,69.7485,156914.0
2017-03-22 10:00:00,81.67,82.01,81.65,81.87,213992.0,69.7656,70.056,69.7485,69.9364,213992.0
2017-03-22 10:30:00,81.87,81.98,81.72,81.97,266224.0,69.9364,70.0304,69.8083,70.0218,266224.0
2017-03-22 11:00:00,81.97,82.16,81.86,82.06,231068.0,70.0218,70.1841,69.9279,70.0987,231068.0
2017-03-22 11:30:00,82.06,82.26,81.98,82.18,162080.0,70.0987,70.2696,70.0304,70.2012,162080.0
2017-03-22 12:00:00,82.18,82.19,81.98,82.0,124705.0,70.2012,70.2098,70.0304,70.0475,124705.0
2017-03-22 12:30:00,82.0,82.05,81.86,81.95,129764.0,70.0475,70.0902,69.9279,70.0047,129764.0
2017-03-22 13:00:00,81.94,81.95,81.77,81.91,89136.0,69.9962,70.0047,69.851,69.9706,89136.0
2017-03-22 13:30:00,81.9,82.02,81.76,81.76,78112.0,69.962,70.0645,69.8424,69.8424,78112.0
2017-03-22 14:00:00,81.78,82.03,81.76,81.79,82220.0,69.8595,70.0731,69.8424,69.8681,82220.0
2017-03-22 14:30:00,81.8,82.03,81.77,82.0,107502.0,69.8766,70.0731,69.851,70.0475,107502.0
2017-03-22 15:00:00,81.99,82.15,81.97,82.08,180252.0,70.0389,70.1756,70.0218,70.1158,180252.0
2017-03-22 15:30:00,82.08,82.2,81.97,82.13,249196.0,70.1158,70.2183,70.0218,70.1585,249196.0
2017-03-23 09:30:00,82.24,82.33,81.77,81.94,189196.0,70.2525,70.3294,69.851,69.9962,189196.0
2017-03-23 10:00:00,81.94,81.99,81.64,81.71,417312.0,69.9962,70.0389,69.7399,69.7997,417312.0
2017-03-23 10:30:00,81.71,82.1,81.7,81.95,231303.0,69.7997,70.1329,69.7912,70.0047,231303.0
2017-03-23 11:00:00,81.94,81.95,81.75,81.85,148264.0,69.9962,70.0047,69.8339,69.9193,148264.0
2017-03-23 11:30:00,81.85,81.94,81.79,81.8,233331.0,69.9193,69.9962,69.8681,69.8766,233331.0
2017-03-23 12:00:00,81.8,82.02,81.8,81.87,115793.0,69.8766,70.0645,69.8766,69.9364,115793.0
2017-03-23 12:30:00,81.87,81.98,81.79,81.89,113012.0,69.9364,70.0304,69.8681,69.9535,113012.0
2017-03-23 13:00:00,81.89,81.89,81.52,81.65,260722.0,69.9535,69.9535,69.6374,69.7485,260722.0
2017-03-23 13:30:00,81.65,81.86,81.65,81.76,141548.0,69.7485,69.9279,69.7485,69.8424,141548.0
2017-03-23 14:00:00,81.75,81.87,81.74,81.81,140165.0,69.8339,69.9364,69.8254,69.8852,140165.0
2017-03-23 14:30:00,81.81,81.91,81.79,81.8,137588.0,69.8852,69.9706,69.8681,69.8766,137588.0
2017-03-23 15:00:00,81.8,81.81,81.41,81.42,218473.0,69.8766,69.8852,69.5435,69.552,218473.0
2017-03-23 15:30:00,81.42,81.58,81.31,81.53,408545.0,69.552,69.6887,69.458,69.646,408545.0
2017-03-24 09:30:00,81.86,82.95,81.81,82.56,431591.0,69.9279,70.859,69.8852,70.5258,431591.0
2017-03-24 10:00:00,82.56,82.63,82.36,82.41,77927.0,70.5258,70.5856,70.355,70.3977,77927.0
2017-03-24 10:30:00,82.43,82.46,82.19,82.19,93045.0,70.4148,70.4404,70.2098,70.2098,93045.0
2017-03-24 11:00:00,82.2,82.33,82.14,82.2,147487.0,70.2183,70.3294,70.167,70.2183,147487.0
2017-03-24 11:30:00,82.2,82.33,82.2,82.32,62243.0,70.2183,70.3294,70.2183,70.3208,62243.0
2017-03-24 12:00:00,82.31,82.36,81.94,82.16,116346.0,70.3123,70.355,69.9962,70.1841,116346.0
2017-03-24 12:30:00,82.18,82.23,81.96,82.05,72903.0,70.2012,70.2439,70.0133,70.0902,72903.0
2017-03-24 13:00:00,82.05,82.09,81.87,82.02,52461.0,70.0902,70.1243,69.9364,70.0645,52461.0
2017-03-24 13:30:00,82.0,82.02,81.82,81.86,39973.0,70.0475,70.0645,69.8937,69.9279,39973.0
2017-03-24 14:00:00,81.87,81.95,81.82,81.87,42386.0,69.9364,70.0047,69.8937,69.9364,42386.0
2017-03-24 14:30:00,81.87,81.92,81.52,81.57,50684.0,69.9364,69.9791,69.6374,69.6801,50684.0
2017-03-24 15:00:00,81.57,81.64,81.4,81.6,83898.0,69.6801,69.7399,69.5349,69.7058,83898.0
2017-03-24 15:30:00,81.61,81.84,81.47,81.64,448541.0,69.7143,69.9108,69.5947,69.7399,448541.0
2017-03-27 09:30:00,81.0,81.19,80.51,80.6,165016.0,69.1932,69.3555,68.7746,68.8515,165016.0
2017-03-27 10:00:00,80.58,80.9,80.39,80.88,316571.0,68.8344,69.1078,68.6721,69.0907,316571.0
2017-03-27 10:30:00,80.88,81.13,80.87,81.03,136671.0,69.0907,69.3043,69.0822,69.2188,136671.0
2017-03-27 11:00:00,81.03,81.15,80.98,81.1,190174.0,69.2188,69.3214,69.1761,69.2786,190174.0
2017-03-27 11:30:00,81.12,81.19,81.07,81.18,137431.0,69.2957,69.3555,69.253,69.347,137431.0
2017-03-27 12:00:00,81.17,81.35,81.16,81.34,96764.0,69.3384,69.4922,69.3299,69.4837,96764.0
2017-03-27 12:30:00,81.34,81.45,81.25,81.38,98951.0,69.4837,69.5776,69.4068,69.5178,98951.0
2017-03-27 13:00:00,81.37,81.51,81.32,81.37,95543.0,69.5093,69.6289,69.4666,69.5093,95543.0
2017-03-27 13:30:00,81.36,81.37,81.28,81.34,57641.0,69.5007,69.5093,69.4324,69.4837,57641.0
2017-03-27 14:00:00,81.33,81.41,81.25,81.37,100066.0,69.4751,69.5435,69.4068,69.5093,100066.0
2017-03-27 14:30:00,81.36,81.51,81.29,81.48,141511.0,69.5007,69.6289,69.4409,69.6033,141511.0
2017-03-27 15:00:00,81.48,81.51,81.36,81.36,69148.0,69.6033,69.6289,69.5007,69.5007,69148.0
2017-03-27 15:30:00,81.37,81.54,81.34,81.4,176810.0,69.5093,69.6545,69.4837,69.5349,176810.0
2017-03-28 09:30:00,81.31,81.88,81.07,81.71,197141.0,69.458,69.9449,69.253,69.7997,197141.0
2017-03-28 10:00:00,81.7,81.94,81.66,81.8,168953.0,69.7912,69.9962,69.757,69.8766,168953.0
2017-03-28 10:30:00,81.78,82.08,81.76,82.03,162981.0,69.8595,70.1158,69.8424,70.0731,162981.0
2017-03-28 11:00:00,82.02,82.04,81.85,81.93,101828.0,70.0645,70.0816,69.9193,69.9877,101828.0
2017-03-28 11:30:00,81.93,82.26,81.91,82.21,163191.0,69.9877,70.2696,69.9706,70.2268,163191.0
2017-03-28 12:00:00,82.2,82.25,82.1,82.15,93458.0,70.2183,70.261,70.1329,70.1756,93458.0
2017-03-28 12:30:00,82.15,82.18,82.05,82.09,149461.0,70.1756,70.2012,70.0902,70.1243,149461.0
2017-03-28 13:00:00,82.09,82.11,81.99,82.05,192648.0,70.1243,70.1414,70.0389,70.0902,192648.0
2017-03-28 13:30:00,82.05,82.34,81.97,82.34,113962.0,70.0902,70.3379,70.0218,70.3379,113962.0
2017-03-28 14:00:00,82.33,82.5,82.29,82.46,83906.0,70.3294,70.4746,70.2952,70.4404,83906.0
2017-03-28 14:30:00,82.46,82.5,82.39,82.44,83300.0,70.4404,70.4746,70.3806,70.4233,83300.0
2017-03-28 15:00:00,82.45,82.51,82.35,82.43,140225.0,70.4319,70.4831,70.3464,70.4148,140225.0
2017-03-28 15:30:00,82.42,82.42,82.2,82.21,364413.0,70.4062,70.4062,70.2183,70.2268,364413.0
2017-03-29 09:30:00,81.89,81.92,81.47,81.77,77547.0,69.9535,69.9791,69.5947,69.851,77547.0
2017-03-29 10:00:00,81.78,82.02,81.74,81.96,114634.0,69.8595,70.0645,69.8254,70.0133,114634.0
2017-03-29 10:30:00,81.96,82.18,81.96,82.18,65999.0,70.0133,70.2012,70.0133,70.2012,65999.0
2017-03-29 11:00:00,82.17,82.22,82.03,82.09,59292.0,70.1927,70.2354,70.0731,70.1243,59292.0
2017-03-29 11:30:00,82.08,82.12,81.97,82.12,64170.0,70.1158,70.15,70.0218,70.15,64170.0
2017-03-29 12:00:00,82.12,82.12,82.03,82.08,74434.0,70.15,70.15,70.0731,70.1158,74434.0
2017-03-29 12:30:00,82.07,82.08,81.98,81.99,38369.0,70.1073,70.1158,70.0304,70.0389,38369.0
2017-03-29 13:00:00,81.99,82.04,81.93,81.98,66885.0,70.0389,70.0816,69.9877,70.0304,66885.0
2017-03-29 13:30:00,81.98,82.05,81.96,81.98,49003.0,70.0304,70.0902,70.0133,70.0304,49003.0
2017-03-29 14:00:00,81.98,81.98,81.81,81.84,73290.0,70.0304,70.0304,69.8852,69.9108,73290.0
2017-03-29 14:30:00,81.83,82.01,81.83,81.98,95134.0,69.9022,70.056,69.9022,70.0304,95134.0
2017-03-29 15:00:00,81.98,81.99,81.81,81.85,99617.0,70.0304,70.0389,69.8852,69.9193,99617.0
2017-03-29 15:30:00,81.85,81.97,81.84,81.9,228870.0,69.9193,70.0218,69.9108,69.962,228870.0
2017-03-30 09:30:00,81.83,82.43,81.63,82.36,71390.0,69.9022,70.4148,69.7314,70.355,71390.0
2017-03-30 10:00:00,82.34,82.46,82.26,82.31,61199.0,70.3379,70.4404,70.2696,70.3123,61199.0
2017-03-30 10:30:00,82.31,82.4,82.28,82.33,44546.0,70.3123,70.3892,70.2866,70.3294,44546.0
2017-03-30 11:00:00,82.33,82.34,82.21,82.29,178124.0,70.3294,70.3379,70.2268,70.2952,178124.0
2017-03-30 11:30:00,82.3,82.37,82.26,82.29,112880.0,70.3037,70.3635,70.2696,70.2952,112880.0
2017-03-30 12:00:00,82.29,82.35,82.25,82.33,29951.0,70.2952,70.3464,70.261,70.3294,29951.0
2017-03-30 12:30:00,82.33,82.36,82.23,82.29,32392.0,70.3294,70.355,70.2439,70.2952,32392.0
2017-03-30 13:00:00,82.29,82.54,82.28,82.51,39491.0,70.2952,70.5087,70.2866,70.4831,39491.0
2017-03-30 13:30:00,82.5,82.61,82.48,82.5,40021.0,70.4746,70.5685,70.4575,70.4746,40021.0
2017-03-30 14:00:00,82.51,82.56,82.42,82.49,107670.0,70.4831,70.5258,70.4062,70.466,107670.0
2017-03-30 14:30:00,82.49,82.5,82.2,82.26,77246.0,70.466,70.4746,70.2183,70.2696,77246.0
2017-03-30 15:00:00,82.26,82.36,82.26,82.29,58037.0,70.2696,70.355,70.2696,70.2952,58037.0
2017-03-30 15:30:00,82.28,82.31,82.12,82.2,218821.0,70.2866,70.3123,70.15,70.2183,218821.0
2017-03-31 09:30:00,82.05,82.19,81.83,81.87,110611.0,70.0902,70.2098,69.9022,69.9364,110611.0
2017-03-31 10:00:00,81.9,82.12,81.83,81.84,100661.0,69.962,70.15,69.9022,69.9108,100661.0
2017-03-31 10:30:00,81.85,81.9,81.77,81.79,208945.0,69.9193,69.962,69.851,69.8681,208945.0
2017-03-31 11:00:00,81.77,82.15,81.77,82.12,219021.0,69.851,70.1756,69.851,70.15,219021.0
2017-03-31 11:30:00,82.12,82.29,82.07,82.09,72352.0,70.15,70.2952,70.1073,70.1243,72352.0
2017-03-31 12:00:00,82.09,82.24,82.07,82.17,93147.0,70.1243,70.2525,70.1073,70.1927,93147.0
2017-03-31 12:30:00,82.17,82.3,82.12,82.29,53746.0,70.1927,70.3037,70.15,70.2952,53746.0
2017-03-31 13:00:00,82.29,82.44,82.28,82.44,63552.0,70.2952,70.4233,70.2866,70.4233,63552.0
2017-03-31 13:30:00,82.44,82.48,82.28,82.29,81375.0,70.4233,70.4575,70.2866,70.2952,81375.0
2017-03-31 14:00:00,82.28,82.3,82.11,82.22,103524.0,70.2866,70.3037,70.1414,70.2354,103524.0
2017-03-31 14:30:00,82.21,82.21,82.1,82.13,101638.0,70.2268,70.2268,70.1329,70.1585,101638.0
2017-03-31 15:00:00,82.13,82.22,82.12,82.14,183573.0,70.1585,70.2354,70.15,70.167,183573.0
2017-03-31 15:30:00,82.13,82.27,81.94,81.95,338665.0,70.1585,70.2781,69.9962,70.0047,338665.0
2017-04-03 09:30:00,82.02,82.27,81.77,81.85,186271.0,70.0645,70.2781,69.851,69.9193,186271.0
2017-04-03 10:00:00,81.85,81.99,81.65,81.8,136930.0,69.9193,70.0389,69.7485,69.8766,136930.0
2017-04-03 10:30:00,81.83,81.85,81.23,81.25,128347.0,69.9022,69.9193,69.3897,69.4068,128347.0
2017-04-03 11:00:00,81.24,81.3,80.9,81.03,265062.0,69.3982,69.4495,69.1078,69.2188,265062.0
2017-04-03 11:30:00,81.03,81.22,80.97,81.05,301250.0,69.2188,69.3812,69.1676,69.2359,301250.0
2017-04-03 12:00:00,81.05,81.19,80.86,81.17,235460.0,69.2359,69.3555,69.0736,69.3384,235460.0
2017-04-03 12:30:00,81.16,81.35,81.13,81.35,81082.0,69.3299,69.4922,69.3043,69.4922,81082.0
2017-04-03 13:00:00,81.37,81.53,81.31,81.34,61821.0,69.5093,69.646,69.458,69.4837,61821.0
2017-04-03 13:30:00,81.36,81.4,81.07,81.24,191627.0,69.5007,69.5349,69.253,69.3982,191627.0
2017-04-03 14:00:00,81.25,81.37,81.17,81.35,82889.0,69.4068,69.5093,69.3384,69.4922,82889.0
2017-04-03 14:30:00,81.34,81.45,81.3,81.34,112233.0,69.4837,69.5776,69.4495,69.4837,112233.0
2017-04-03 15:00:00,81.34,81.42,81.29,81.37,206053.0,69.4837,69.552,69.4409,69.5093,206053.0
2017-04-03 15:30:00,81.37,81.43,81.2,81.22,373456.0,69.5093,69.5605,69.3641,69.3812,373456.0
2017-04-04 09:30:00,80.81,81.39,80.8,81.16,240011.0,69.0309,69.5264,69.0224,69.3299,240011.0
2017-04-04 10:00:00,81.18,81.24,80.91,80.97,199877.0,69.347,69.3982,69.1163,69.1676,199877.0
2017-04-04 10:30:00,80.97,81.06,80.61,80.64,222064.0,69.1676,69.2445,68.8601,68.8857,222064.0
2017-04-04 11:00:00,80.63,80.84,80.61,80.7,237574.0,68.8772,69.0565,68.8601,68.9369,237574.0
2017-04-04 11:30:00,80.72,80.8,80.64,80.71,95330.0,68.954,69.0224,68.8857,68.9455,95330.0
2017-04-04 12:00:00,80.7,81.29,80.53,80.7,193916.0,68.9369,69.4409,68.7917,68.9369,193916.0
2017-04-04 12:30:00,80.7,80.71,80.54,80.62,118348.0,68.9369,68.9455,68.8003,68.8686,118348.0
2017-04-04 13:00:00,80.61,80.87,80.5,80.84,155656.0,68.8601,69.0822,68.7661,69.0565,155656.0
2017-04-04 13:30:00,80.84,80.9,80.8,80.86,141576.0,69.0565,69.1078,69.0224,69.0736,141576.0
2017-04-04 14:00:00,80.86,81.02,80.85,80.98,167750.0,69.0736,69.2103,69.0651,69.1761,167750.0
2017-04-04 14:30:00,80.99,81.05,80.74,80.74,454082.0,69.1847,69.2359,68.9711,68.9711,454082.0
2017-04-04 15:00:00,80.73,80.89,80.73,80.83,234278.0,68.9626,69.0993,68.9626,69.048,234278.0
2017-04-04 15:30:00,80.83,81.25,80.82,81.24,786326.0,69.048,69.4068,69.0395,69.3982,786326.0
2017-04-05 09:30:00,81.59,81.65,81.17,81.23,192414.0,69.6972,69.7485,69.3384,69.3897,192414.0
2017-04-05 10:00:00,81.21,81.37,80.98,81.17,388163.0,69.3726,69.5093,69.1761,69.3384,388163.0
2017-04-05 10:30:00,81.17,81.25,81.01,81.13,236904.0,69.3384,69.4068,69.2018,69.3043,236904.0
2017-04-05 11:00:00,81.14,81.21,80.93,80.95,179784.0,69.3128,69.3726,69.1334,69.1505,179784.0
2017-04-05 11:30:00,80.94,80.99,80.87,80.9,110654.0,69.142,69.1847,69.0822,69.1078,110654.0
2017-04-05 12:00:00,80.9,81.21,80.89,81.09,148847.0,69.1078,69.3726,69.0993,69.2701,148847.0
2017-04-05 12:30:00,81.09,81.26,80.93,81.23,267580.0,69.2701,69.4153,69.1334,69.3897,267580.0
2017-04-05 13:00:00,81.23,81.43,81.22,81.32,67091.0,69.3897,69.5605,69.3812,69.4666,67091.0
2017-04-05 13:30:00,81.33,81.42,81.29,81.31,113571.0,69.4751,69.552,69.4409,69.458,113571.0
2017-04-05 14:00:00,81.3,81.32,81.11,81.16,128652.0,69.4495,69.4666,69.2872,69.3299,128652.0
2017-04-05 14:30:00,81.15,81.16,80.82,80.86,117672.0,69.3214,69.3299,69.0395,69.0736,117672.0
2017-04-05 15:00:00,80.86,80.93,80.25,80.37,193022.0,69.0736,69.1334,68.5525,68.655,193022.0
2017-04-05 15:30:00,80.37,80.37,80.0,80.04,621233.0,68.655,68.655,68.339,68.3732,621233.0
2017-04-06 09:30:00,80.11,80.22,79.59,80.12,285699.0,68.4329,68.5269,67.9887,68.4415,285699.0
2017-04-06 10:00:00,80.15,80.18,79.66,79.88,210427.0,68.4671,68.4927,68.0485,68.2365,210427.0
2017-04-06 10:30:00,79.88,80.04,79.74,79.92,266544.0,68.2365,68.3732,68.1169,68.2706,266544.0
2017-04-06 11:00:00,79.93,80.04,79.85,79.98,310291.0,68.2792,68.3732,68.2108,68.3219,310291.0
2017-04-06 11:30:00,79.98,80.04,79.89,80.0,223943.0,68.3219,68.3732,68.245,68.339,223943.0
2017-04-06 12:00:00,80.0,80.16,79.93,80.15,258584.0,68.339,68.4757,68.2792,68.4671,258584.0
2017-04-06 12:30:00,80.15,80.19,80.0,80.07,267574.0,68.4671,68.5013,68.339,68.3988,267574.0
2017-04-06 13:00:00,80.07,80.58,80.07,80.55,137178.0,68.3988,68.8344,68.3988,68.8088,137178.0
2017-04-06 13:30:00,80.56,80.66,80.55,80.57,86116.0,68.8174,68.9028,68.8088,68.8259,86116.0
2017-04-06 14:00:00,80.59,80.62,80.44,80.45,97675.0,68.843,68.8686,68.7148,68.7234,97675.0
2017-04-06 14:30:00,80.44,80.46,80.14,80.19,185432.0,68.7148,68.7319,68.4586,68.5013,185432.0
2017-04-06 15:00:00,80.19,80.33,80.19,80.22,208750.0,68.5013,68.6209,68.5013,68.5269,208750.0
2017-04-06 15:30:00,80.21,80.38,80.19,80.32,367257.0,68.5184,68.6636,68.5013,68.6123,367257.0
2017-04-07 09:30:00,80.3,80.59,79.65,79.9,384055.0,68.5953,68.843,68.04,68.2536,384055.0
2017-04-07 10:00:00,79.91,80.3,79.84,80.25,181357.0,68.2621,68.5953,68.2023,68.5525,181357.0
2017-04-07 10:30:00,80.25,80.5,80.19,80.25,94090.0,68.5525,68.7661,68.5013,68.5525,94090.0
2017-04-07 11:00:00,80.26,80.38,80.14,80.32,78481.0,68.5611,68.6636,68.4586,68.6123,78481.0
2017-04-07 11:30:00,80.32,80.33,79.99,80.2,371939.0,68.6123,68.6209,68.3304,68.5098,371939.0
2017-04-07 12:00:00,80.2,80.46,80.19,80.45,83362.0,68.5098,68.7319,68.5013,68.7234,83362.0
2017-04-07 12:30:00,80.45,80.53,80.36,80.51,99045.0,68.7234,68.7917,68.6465,68.7746,99045.0
2017-04-07 13:00:00,80.5,80.5,80.17,80.33,169117.0,68.7661,68.7661,68.4842,68.6209,169117.0
2017-04-07 13:30:00,80.33,80.35,80.17,80.21,97401.0,68.6209,68.638,68.4842,68.5184,97401.0
2017-04-07 14:00:00,80.21,80.24,80.05,80.06,160928.0,68.5184,68.544,68.3817,68.3902,160928.0
2017-04-07 14:30:00,80.05,80.08,79.83,79.85,164854.0,68.3817,68.4073,68.1938,68.2108,164854.0
2017-04-07 15:00:00,79.84,79.95,79.83,79.88,250959.0,68.2023,68.2963,68.1938,68.2365,250959.0
2017-04-07 15:30:00,79.89,80.08,79.88,80.01,437341.0,68.245,68.4073,68.2365,68.3475,437341.0
2017-04-10 09:30:00,80.0,80.12,79.81,80.03,190518.0,68.339,68.4415,68.1767,68.3646,190518.0
2017-04-10 10:00:00,80.04,80.06,79.9,79.92,292397.0,68.3732,68.3902,68.2536,68.2706,292397.0
2017-04-10 10:30:00,79.92,80.0,79.57,79.57,119465.0,68.2706,68.339,67.9717,67.9717,119465.0
2017-04-10 11:00:00,79.58,79.81,79.57,79.72,100612.0,67.9802,68.1767,67.9717,68.0998,100612.0
2017-04-10 11:30:00,79.73,79.73,79.35,79.39,198999.0,68.1083,68.1083,67.7837,67.8179,198999.0
2017-04-10 12:00:00,79.39,79.43,79.19,79.41,253589.0,67.8179,67.8521,67.647,67.835,253589.0
2017-04-10 12:30:00,79.41,79.76,79.37,79.75,167218.0,67.835,68.134,67.8008,68.1254,167218.0
2017-04-10 13:00:00,79.73,79.78,79.66,79.76,71020.0,68.1083,68.151,68.0485,68.134,71020.0
2017-04-10 13:30:00,79.78,79.89,79.74,79.89,72460.0,68.151,68.245,68.1169,68.245,72460.0
2017-04-10 14:00:00,79.88,79.88,79.7,79.72,100610.0,68.2365,68.2365,68.0827,68.0998,100610.0
2017-04-10 14:30:00,79.71,79.75,79.59,79.7,99827.0,68.0913,68.1254,67.9887,68.0827,99827.0
2017-04-10 15:00:00,79.7,79.74,79.49,79.61,110206.0,68.0827,68.1169,67.9033,68.0058,110206.0
2017-04-10 15:30:00,79.6,79.61,79.29,79.32,476614.0,67.9973,68.0058,67.7325,67.7581,476614.0
2017-04-11 09:30:00,78.94,78.95,77.06,77.29,1134554.0,67.4335,67.442,65.8275,66.024,1134554.0
2017-04-11 10:00:00,77.31,77.77,77.25,77.4,658590.0,66.0411,66.434,65.9898,66.118,658590.0
2017-04-11 10:30:00,77.39,77.65,77.1,77.3,421347.0,66.1094,66.3315,65.8617,66.0325,421347.0
2017-04-11 11:00:00,77.3,77.48,76.94,77.01,396593.0,66.0325,66.1863,65.725,65.7848,396593.0
2017-04-11 11:30:00,77.02,77.52,77.0,77.41,412918.0,65.7934,66.2205,65.7763,66.1265,412918.0
2017-04-11 12:00:00,77.43,77.95,77.23,77.94,437966.0,66.1436,66.5878,65.9727,66.5793,437966.0
2017-04-11 12:30:00,77.92,77.92,77.64,77.78,162512.0,66.5622,66.5622,66.323,66.4426,162512.0
2017-04-11 13:00:00,77.81,78.13,77.74,78.03,508984.0,66.4682,66.7416,66.4084,66.6561,508984.0
2017-04-11 13:30:00,78.03,78.17,77.9,77.98,175141.0,66.6561,66.7757,66.5451,66.6134,175141.0
2017-04-11 14:00:00,77.99,78.1,77.85,77.99,144696.0,66.622,66.7159,66.5024,66.622,144696.0
2017-04-11 14:30:00,77.98,78.07,77.93,78.03,146000.0,66.6134,66.6903,66.5707,66.6561,146000.0
2017-04-11 15:00:00,78.04,78.05,77.77,77.84,188066.0,66.6647,66.6732,66.434,66.4938,188066.0
2017-04-11 15:30:00,77.84,78.09,77.81,78.08,415613.0,66.4938,66.7074,66.4682,66.6988,415613.0
2017-04-12 09:30:00,78.27,78.45,77.82,77.88,213982.0,66.8612,67.0149,66.4767,66.528,213982.0
2017-04-12 10:00:00,77.9,77.94,77.41,77.5,191137.0,66.5451,66.5793,66.1265,66.2034,191137.0
2017-04-12 10:30:00,77.5,77.53,77.27,77.34,232606.0,66.2034,66.229,66.0069,66.0667,232606.0
2017-04-12 11:00:00,77.36,77.56,77.26,77.49,163825.0,66.0838,66.2546,65.9984,66.1948,163825.0
2017-04-12 11:30:00,77.5,77.5,77.16,77.17,130651.0,66.2034,66.2034,65.9129,65.9215,130651.0
2017-04-12 12:00:00,77.16,77.17,76.81,76.84,171621.0,65.9129,65.9215,65.614,65.6396,171621.0
2017-04-12 12:30:00,76.83,76.86,76.63,76.75,145458.0,65.631,65.6567,65.4602,65.5627,145458.0
2017-04-12 13:00:00,76.75,77.05,76.75,76.93,104419.0,65.5627,65.819,65.5627,65.7165,104419.0
2017-04-12 13:30:00,76.94,77.19,76.89,77.18,76139.0,65.725,65.9386,65.6823,65.93,76139.0
2017-04-12 14:00:00,77.19,77.24,77.07,77.12,88524.0,65.9386,65.9813,65.8361,65.8788,88524.0
2017-04-12 14:30:00,77.1,77.22,76.95,77.11,83790.0,65.8617,65.9642,65.7336,65.8702,83790.0
2017-04-12 15:00:00,77.11,77.13,76.82,76.92,179586.0,65.8702,65.8873,65.6225,65.7079,179586.0
2017-04-12 15:30:00,76.93,76.99,76.74,76.87,481577.0,65.7165,65.7677,65.5542,65.6652,481577.0
2017-04-13 09:30:00,76.87,77.79,76.56,77.5,243038.0,65.6652,66.4511,65.4004,66.2034,243038.0
2017-04-13 10:00:00,77.5,77.85,77.47,77.49,138120.0,66.2034,66.5024,66.1778,66.1948,138120.0
2017-04-13 10:30:00,77.49,77.7,77.46,77.66,135757.0,66.1948,66.3742,66.1692,66.3401,135757.0
2017-04-13 11:00:00,77.66,77.67,77.43,77.46,88178.0,66.3401,66.3486,66.1436,66.1692,88178.0
2017-04-13 11:30:00,77.47,77.53,77.37,77.41,80806.0,66.1778,66.229,66.0923,66.1265,80806.0
2017-04-13 12:00:00,77.42,77.42,77.12,77.23,105304.0,66.135,66.135,65.8788,65.9727,105304.0
2017-04-13 12:30:00,77.22,77.24,77.07,77.09,58827.0,65.9642,65.9813,65.8361,65.8532,58827.0
2017-04-13 13:00:00,77.09,77.1,76.9,77.05,93335.0,65.8532,65.8617,65.6908,65.819,93335.0
2017-04-13 13:30:00,77.05,77.06,76.82,76.82,62054.0,65.819,65.8275,65.6225,65.6225,62054.0
2017-04-13 14:00:00,76.82,76.93,76.79,76.86,95680.0,65.6225,65.7165,65.5969,65.6567,95680.0
2017-04-13 14:30:00,76.87,76.92,76.77,76.77,106629.0,65.6652,65.7079,65.5798,65.5798,106629.0
2017-04-13 15:00:00,76.77,76.84,76.64,76.66,90654.0,65.5798,65.6396,65.4687,65.4858,90654.0
2017-04-13 15:30:00,76.66,76.67,76.47,76.51,411972.0,65.4858,65.4944,65.3235,65.3577,411972.0
2017-04-17 09:30:00,76.78,77.2,76.44,76.54,185348.0,65.5883,65.9471,65.2979,65.3833,185348.0
2017-04-17 10:00:00,76.54,76.8,76.46,76.56,109305.0,65.3833,65.6054,65.315,65.4004,109305.0
2017-04-17 10:30:00,76.57,76.62,76.48,76.57,115507.0,65.4089,65.4517,65.3321,65.4089,115507.0
2017-04-17 11:00:00,76.56,76.58,76.4,76.41,136464.0,65.4004,65.4175,65.2637,65.2723,136464.0
2017-04-17 11:30:00,76.42,76.43,76.2,76.2,127131.0,65.2808,65.2894,65.0929,65.0929,127131.0
2017-04-17 12:00:00,76.2,76.42,76.18,76.32,105428.0,65.0929,65.2808,65.0758,65.1954,105428.0
2017-04-17 12:30:00,76.33,76.34,76.17,76.2,85547.0,65.2039,65.2125,65.0673,65.0929,85547.0
2017-04-17 13:00:00,76.2,76.27,76.15,76.21,84324.0,65.0929,65.1527,65.0502,65.1014,84324.0
2017-04-17 13:30:00,76.2,76.28,76.17,76.26,79630.0,65.0929,65.1612,65.0673,65.1441,79630.0
2017-04-17 14:00:00,76.25,76.32,76.23,76.27,82983.0,65.1356,65.1954,65.1185,65.1527,82983.0
2017-04-17 14:30:00,76.26,76.35,76.2,76.24,92480.0,65.1441,65.221,65.0929,65.127,92480.0
2017-04-17 15:00:00,76.24,76.48,76.21,76.48,133685.0,65.127,65.3321,65.1014,65.3321,133685.0
2017-04-17 15:30:00,76.47,76.49,76.38,76.39,541879.0,65.3235,65.3406,65.2466,65.2552,541879.0
2017-04-18 09:30:00,75.83,76.65,75.82,76.6,218273.0,64.7768,65.4773,64.7683,65.4346,218273.0
2017-04-18 10:00:00,76.63,76.65,76.3,76.5,156374.0,65.4602,65.4773,65.1783,65.3492,156374.0
2017-04-18 10:30:00,76.5,76.9,76.48,76.9,151256.0,65.3492,65.6908,65.3321,65.6908,151256.0
2017-04-18 11:00:00,76.89,77.09,76.85,76.95,177005.0,65.6823,65.8532,65.6481,65.7336,177005.0
2017-04-18 11:30:00,76.93,76.93,76.64,76.8,147602.0,65.7165,65.7165,65.4687,65.6054,147602.0
2017-04-18 12:00:00,76.79,77.01,76.75,77.0,199162.0,65.5969,65.7848,65.5627,65.7763,199162.0
2017-04-18 12:30:00,77.0,77.07,76.94,76.96,101343.0,65.7763,65.8361,65.725,65.7421,101343.0
2017-04-18 13:00:00,76.97,77.15,76.94,77.14,90890.0,65.7506,65.9044,65.725,65.8959,90890.0
2017-04-18 13:30:00,77.13,77.22,77.1,77.11,151919.0,65.8873,65.9642,65.8617,65.8702,151919.0
2017-04-18 14:00:00,77.11,77.24,77.07,77.13,184688.0,65.8702,65.9813,65.8361,65.8873,184688.0
2017-04-18 14:30:00,77.14,77.35,77.11,77.34,262528.0,65.8959,66.0753,65.8702,66.0667,262528.0
2017-04-18 15:00:00,77.34,77.53,77.31,77.45,449048.0,66.0667,66.229,66.0411,66.1607,449048.0
2017-04-18 15:30:00,77.46,77.46,77.24,77.41,542099.0,66.1692,66.1692,65.9813,66.1265,542099.0
2017-04-19 09:30:00,77.69,78.2,77.65,77.97,358470.0,66.3657,66.8014,66.3315,66.6049,358470.0
2017-04-19 10:00:00,77.97,77.99,77.31,77.46,209319.0,66.6049,66.622,66.0411,66.1692,209319.0
2017-04-19 10:30:00,77.47,77.56,77.24,77.33,207994.0,66.1778,66.2546,65.9813,66.0582,207994.0
2017-04-19 11:00:00,77.33,77.6,77.24,77.6,196732.0,66.0582,66.2888,65.9813,66.2888,196732.0
2017-04-19 11:30:00,77.61,77.62,77.48,77.51,116518.0,66.2974,66.3059,66.1863,66.2119,116518.0
2017-04-19 12:00:00,77.52,77.55,77.24,77.41,63079.0,66.2205,66.2461,65.9813,66.1265,63079.0
2017-04-19 12:30:00,77.4,77.51,77.35,77.45,87765.0,66.118,66.2119,66.0753,66.1607,87765.0
2017-04-19 13:00:00,77.45,77.47,77.25,77.34,86637.0,66.1607,66.1778,65.9898,66.0667,86637.0
2017-04-19 13:30:00,77.33,77.44,77.3,77.42,74282.0,66.0582,66.1521,66.0325,66.135,74282.0
2017-04-19 14:00:00,77.4,77.42,77.2,77.28,68598.0,66.118,66.135,65.9471,66.0155,68598.0
2017-04-19 14:30:00,77.27,77.39,77.2,77.24,86828.0,66.0069,66.1094,65.9471,65.9813,86828.0
2017-04-19 15:00:00,77.24,77.35,77.15,77.15,106474.0,65.9813,66.0753,65.9044,65.9044,106474.0
2017-04-19 15:30:00,77.15,77.15,76.93,76.99,452342.0,65.9044,65.9044,65.7165,65.7677,452342.0
2017-04-20 09:30:00,77.52,77.71,77.2,77.42,147503.0,66.2205,66.3828,65.9471,66.135,147503.0
2017-04-20 10:00:00,77.42,77.75,77.42,77.58,127866.0,66.135,66.4169,66.135,66.2717,127866.0
2017-04-20 10:30:00,77.58,77.88,77.53,77.83,142823.0,66.2717,66.528,66.229,66.4853,142823.0
2017-04-20 11:00:00,77.83,77.84,77.6,77.68,122893.0,66.4853,66.4938,66.2888,66.3572,122893.0
2017-04-20 11:30:00,77.68,78.16,77.64,78.13,158048.0,66.3572,66.7672,66.323,66.7416,158048.0
2017-04-20 12:00:00,78.14,78.42,78.11,78.35,171616.0,66.7501,66.9893,66.7245,66.9295,171616.0
2017-04-20 12:30:00,78.35,78.55,78.31,78.38,184673.0,66.9295,67.1003,66.8953,66.9551,184673.0
2017-04-20 13:00:00,78.38,78.47,78.25,78.38,111694.0,66.9551,67.032,66.8441,66.9551,111694.0
2017-04-20 13:30:00,78.37,78.66,78.34,78.63,135692.0,66.9466,67.1943,66.9209,67.1687,135692.0
2017-04-20 14:00:00,78.63,78.72,78.54,78.55,234497.0,67.1687,67.2456,67.0918,67.1003,234497.0
2017-04-20 14:30:00,78.55,78.71,78.5,78.69,133681.0,67.1003,67.237,67.0576,67.2199,133681.0
2017-04-20 15:00:00,78.69,78.7,78.57,78.64,156831.0,67.2199,67.2285,67.1174,67.1772,156831.0
2017-04-20 15:30:00,78.64,78.89,78.59,78.66,572436.0,67.1772,67.3908,67.1345,67.1943,572436.0
2017-04-21 09:30:00,77.2,78.11,76.41,78.05,926000.0,65.9471,66.7245,65.2723,66.6732,926000.0
2017-04-21 10:00:00,78.05,78.18,77.88,78.05,280538.0,66.6732,66.7843,66.528,66.6732,280538.0
2017-04-21 10:30:00,78.06,78.07,77.38,77.38,316802.0,66.6818,66.6903,66.1009,66.1009,316802.0
2017-04-21 11:00:00,77.38,77.74,77.25,77.72,402811.0,66.1009,66.4084,65.9898,66.3913,402811.0
2017-04-21 11:30:00,77.73,77.85,77.68,77.72,121582.0,66.3999,66.5024,66.3572,66.3913,121582.0
2017-04-21 12:00:00,77.73,77.74,77.43,77.5,111500.0,66.3999,66.4084,66.1436,66.2034,111500.0
2017-04-21 12:30:00,77.49,77.51,77.34,77.34,135985.0,66.1948,66.2119,66.0667,66.0667,135985.0
2017-04-21 13:00:00,77.35,77.42,77.19,77.28,136745.0,66.0753,66.135,65.9386,66.0155,136745.0
2017-04-21 13:30:00,77.28,77.52,77.24,77.46,165325.0,66.0155,66.2205,65.9813,66.1692,165325.0
2017-04-21 14:00:00,77.45,77.57,77.4,77.51,172642.0,66.1607,66.2632,66.118,66.2119,172642.0
2017-04-21 14:30:00,77.51,77.65,77.51,77.56,143100.0,66.2119,66.3315,66.2119,66.2546,143100.0
2017-04-21 15:00:00,77.57,77.61,77.46,77.6,126417.0,66.2632,66.2974,66.1692,66.2888,126417.0
2017-04-21 15:30:00,77.6,77.8,77.53,77.64,414962.0,66.2888,66.4597,66.229,66.323,414962.0
2017-04-24 09:30:00,79.47,79.97,78.99,79.89,396226.0,67.8862,68.3134,67.4762,68.245,396226.0
2017-04-24 10:00:00,79.9,80.07,79.67,79.77,260971.0,68.2536,68.3988,68.0571,68.1425,260971.0
2017-04-24 10:30:00,79.77,79.81,79.59,79.68,169066.0,68.1425,68.1767,67.9887,68.0656,169066.0
2017-04-24 11:00:00,79.68,79.74,79.51,79.65,241014.0,68.0656,68.1169,67.9204,68.04,241014.0
2017-04-24 11:30:00,79.65,79.69,79.52,79.52,132355.0,68.04,68.0742,67.9289,67.9289,132355.0
2017-04-24 12:00:00,79.54,79.65,79.42,79.43,125838.0,67.946,68.04,67.8435,67.8521,125838.0
2017-04-24 12:30:00,79.43,79.44,79.22,79.35,108810.0,67.8521,67.8606,67.6727,67.7837,108810.0
2017-04-24 13:00:00,79.34,79.49,79.28,79.45,92246.0,67.7752,67.9033,67.7239,67.8692,92246.0
2017-04-24 13:30:00,79.46,79.47,79.32,79.46,81823.0,67.8777,67.8862,67.7581,67.8777,81823.0
2017-04-24 14:00:00,79.47,79.63,79.43,79.59,128684.0,67.8862,68.0229,67.8521,67.9887,128684.0
2017-04-24 14:30:00,79.58,79.64,79.38,79.46,83178.0,67.9802,68.0315,67.8094,67.8777,83178.0
2017-04-24 15:00:00,79.47,79.56,79.38,79.41,131970.0,67.8862,67.9631,67.8094,67.835,131970.0
2017-04-24 15:30:00,79.41,79.43,79.2,79.22,435329.0,67.835,67.8521,67.6556,67.6727,435329.0
2017-04-25 09:30:00,79.4,79.64,78.95,79.16,347366.0,67.8264,68.0315,67.442,67.6214,347366.0
2017-04-25 10:00:00,79.18,79.56,79.18,79.43,159868.0,67.6385,67.9631,67.6385,67.8521,159868.0
2017-04-25 10:30:00,79.44,79.49,79.32,79.44,136820.0,67.8606,67.9033,67.7581,67.8606,136820.0
2017-04-25 11:00:00,79.44,79.73,79.4,79.69,138302.0,67.8606,68.1083,67.8264,68.0742,138302.0
2017-04-25 11:30:00,79.68,79.69,79.39,79.52,144547.0,68.0656,68.0742,67.8179,67.9289,144547.0
2017-04-25 12:00:00,79.52,79.63,79.49,79.6,88600.0,67.9289,68.0229,67.9033,67.9973,88600.0
2017-04-25 12:30:00,79.59,79.6,79.41,79.41,74723.0,67.9887,67.9973,67.835,67.835,74723.0
2017-04-25 13:00:00,79.41,79.48,79.38,79.42,55085.0,67.835,67.8948,67.8094,67.8435,55085.0
2017-04-25 13:30:00,79.43,79.43,79.26,79.36,115240.0,67.8521,67.8521,67.7068,67.7923,115240.0
2017-04-25 14:00:00,79.34,79.36,79.21,79.22,160328.0,67.7752,67.7923,67.6641,67.6727,160328.0
2017-04-25 14:30:00,79.21,79.36,79.19,79.34,113725.0,67.6641,67.7923,67.647,67.7752,113725.0
2017-04-25 15:00:00,79.35,79.46,79.32,79.38,148667.0,67.7837,67.8777,67.7581,67.8094,148667.0
2017-04-25 15:30:00,79.38,79.4,79.23,79.34,457619.0,67.8094,67.8264,67.6812,67.7752,457619.0
2017-04-26 09:30:00,79.41,79.46,78.24,78.27,224652.0,67.835,67.8777,66.8355,66.8612,224652.0
2017-04-26 10:00:00,78.24,78.27,77.58,77.83,295767.0,66.8355,66.8612,66.2717,66.4853,295767.0
2017-04-26 10:30:00,77.83,77.88,77.65,77.73,213385.0,66.4853,66.528,66.3315,66.3999,213385.0
2017-04-26 11:00:00,77.72,78.07,77.71,77.99,231325.0,66.3913,66.6903,66.3828,66.622,231325.0
2017-04-26 11:30:00,78.0,78.19,77.85,77.95,95636.0,66.6305,66.7928,66.5024,66.5878,95636.0
2017-04-26 12:00:00,77.94,78.08,77.89,78.07,61891.0,66.5793,66.6988,66.5365,66.6903,61891.0
2017-04-26 12:30:00,78.05,78.37,78.02,78.32,146229.0,66.6732,66.9466,66.6476,66.9039,146229.0
2017-04-26 13:00:00,78.31,78.54,78.31,78.36,127626.0,66.8953,67.0918,66.8953,66.938,127626.0
2017-04-26 13:30:00,78.36,78.42,78.27,78.32,127934.0,66.938,66.9893,66.8612,66.9039,127934.0
2017-04-26 14:00:00,78.31,78.4,78.27,78.29,115818.0,66.8953,66.9722,66.8612,66.8782,115818.0
2017-04-26 14:30:00,78.28,78.36,78.04,78.04,140026.0,66.8697,66.938,66.6647,66.6647,140026.0
2017-04-26 15:00:00,78.05,78.12,78.01,78.07,144953.0,66.6732,66.733,66.639,66.6903,144953.0
2017-04-26 15:30:00,78.07,78.08,77.88,77.98,377455.0,66.6903,66.6988,66.528,66.6134,377455.0
2017-04-27 09:30:00,78.65,78.88,78.24,78.31,122390.0,67.1858,67.3822,66.8355,66.8953,122390.0
2017-04-27 10:00:00,78.35,78.46,78.21,78.22,93130.0,66.9295,67.0235,66.8099,66.8184,93130.0
2017-04-27 10:30:00,78.24,78.33,78.01,78.09,152588.0,66.8355,66.9124,66.639,66.7074,152588.0
2017-04-27 11:00:00,78.09,78.11,77.93,77.96,72273.0,66.7074,66.7245,66.5707,66.5963,72273.0
2017-04-27 11:30:00,77.97,78.01,77.79,77.9,75803.0,66.6049,66.639,66.4511,66.5451,75803.0
2017-04-27 12:00:00,77.9,77.99,77.86,77.91,95032.0,66.5451,66.622,66.5109,66.5536,95032.0
2017-04-27 12:30:00,77.91,78.08,77.91,78.08,64682.0,66.5536,66.6988,66.5536,66.6988,64682.0
2017-04-27 13:00:00,78.08,78.08,77.92,77.97,58478.0,66.6988,66.6988,66.5622,66.6049,58478.0
2017-04-27 13:30:00,77.97,77.97,77.86,77.91,57416.0,66.6049,66.6049,66.5109,66.5536,57416.0
2017-04-27 14:00:00,77.91,78.02,77.82,77.85,124265.0,66.5536,66.6476,66.4767,66.5024,124265.0
2017-04-27 14:30:00,77.86,77.89,77.72,77.72,118093.0,66.5109,66.5365,66.3913,66.3913,118093.0
2017-04-27 15:00:00,77.73,77.74,77.56,77.69,266239.0,66.3999,66.4084,66.2546,66.3657,266239.0
2017-04-27 15:30:00,77.68,77.89,77.67,77.84,607743.0,66.3572,66.5365,66.3486,66.4938,607743.0
2017-04-28 09:30:00,77.76,77.98,77.42,77.47,332698.0,66.4255,66.6134,66.135,66.1778,332698.0
2017-04-28 10:00:00,77.48,77.56,77.08,77.26,221138.0,66.1863,66.2546,65.8446,65.9984,221138.0
2017-04-28 10:30:00,77.26,77.29,76.97,77.21,171008.0,65.9984,66.024,65.7506,65.9557,171008.0
2017-04-28 11:00:00,77.21,77.42,77.15,77.31,119399.0,65.9557,66.135,65.9044,66.0411,119399.0
2017-04-28 11:30:00,77.32,77.34,76.96,77.05,167435.0,66.0496,66.0667,65.7421,65.819,167435.0
2017-04-28 12:00:00,77.05,77.08,76.86,76.87,105390.0,65.819,65.8446,65.6567,65.6652,105390.0
2017-04-28 12:30:00,76.87,76.89,76.62,76.65,171248.0,65.6652,65.6823,65.4517,65.4773,171248.0
2017-04-28 13:00:00,76.66,76.71,76.47,76.56,212795.0,65.4858,65.5285,65.3235,65.4004,212795.0
2017-04-28 13:30:00,76.57,76.61,76.4,76.4,274082.0,65.4089,65.4431,65.2637,65.2637,274082.0
2017-04-28 14:00:00,76.4,76.44,76.14,76.22,288026.0,65.2637,65.2979,65.0416,65.11,288026.0
2017-04-28 14:30:00,76.22,76.25,76.01,76.05,193518.0,65.11,65.1356,64.9306,64.9647,193518.0
2017-04-28 15:00:00,76.06,76.18,75.96,76.06,251891.0,64.9733,65.0758,64.8879,64.9733,251891.0
2017-04-28 15:30:00,76.06,76.3,76.05,76.2,1070042.0,64.9733,65.1783,64.9647,65.0929,1070042.0
2017-05-01 09:30:00,75.13,76.3,74.65,76.19,804059.0,64.1788,65.1783,63.7688,65.0843,804059.0
2017-05-01 10:00:00,76.17,76.2,75.48,76.0,623041.0,65.0673,65.0929,64.4778,64.922,623041.0
2017-05-01 10:30:00,76.0,76.22,75.96,76.19,230583.0,64.922,65.11,64.8879,65.0843,230583.0
2017-05-01 11:00:00,76.19,76.31,76.05,76.2,195287.0,65.0843,65.1868,64.9647,65.0929,195287.0
2017-05-01 11:30:00,76.2,76.25,75.98,76.16,222677.0,65.0929,65.1356,64.9049,65.0587,222677.0
2017-05-01 12:00:00,76.17,76.2,75.98,76.0,181123.0,65.0673,65.0929,64.9049,64.922,181123.0
2017-05-01 12:30:00,76.0,76.11,75.75,75.8,184599.0,64.922,65.016,64.7085,64.7512,184599.0
2017-05-01 13:00:00,75.81,76.02,75.78,76.0,211147.0,64.7597,64.9391,64.7341,64.922,211147.0
2017-05-01 13:30:00,76.0,76.12,75.96,76.05,194972.0,64.922,65.0245,64.8879,64.9647,194972.0
2017-05-01 14:00:00,76.04,76.08,75.85,75.88,162578.0,64.9562,64.9904,64.7939,64.8195,162578.0
2017-05-01 14:30:00,75.87,76.17,75.87,76.13,97627.0,64.811,65.0673,64.811,65.0331,97627.0
2017-05-01 15:00:00,76.13,76.14,76.06,76.09,138952.0,65.0331,65.0416,64.9733,64.9989,138952.0
2017-05-01 15:30:00,76.09,76.42,76.09,76.22,574259.0,64.9989,65.2808,64.9989,65.11,574259.0
2017-05-02 09:30:00,76.48,76.49,75.93,76.04,370437.0,65.3321,65.3406,64.8622,64.9562,370437.0
2017-05-02 10:00:00,76.04,76.12,75.92,75.98,501915.0,64.9562,65.0245,64.8537,64.9049,501915.0
2017-05-02 10:30:00,75.98,76.05,75.67,75.73,192907.0,64.9049,64.9647,64.6401,64.6914,192907.0
2017-05-02 11:00:00,75.73,75.74,75.51,75.62,202556.0,64.6914,64.6999,64.5035,64.5974,202556.0
2017-05-02 11:30:00,75.63,75.92,75.61,75.87,82555.0,64.606,64.8537,64.5889,64.811,82555.0
2017-05-02 12:00:00,75.87,75.89,75.74,75.82,140817.0,64.811,64.8281,64.6999,64.7683,140817.0
2017-05-02 12:30:00,75.82,76.05,75.8,76.01,220748.0,64.7683,64.9647,64.7512,64.9306,220748.0
2017-05-02 13:00:00,76.01,76.01,75.56,75.6,266838.0,64.9306,64.9306,64.5462,64.5803,266838.0
2017-05-02 13:30:00,75.6,75.79,75.57,75.78,299284.0,64.5803,64.7426,64.5547,64.7341,299284.0
2017-05-02 14:00:00,75.77,75.94,75.73,75.89,243310.0,64.7256,64.8708,64.6914,64.8281,243310.0
2017-05-02 14:30:00,75.89,75.89,75.62,75.65,329351.0,64.8281,64.8281,64.5974,64.623,329351.0
2017-05-02 15:00:00,75.65,75.67,75.36,75.36,478550.0,64.623,64.6401,64.3753,64.3753,478550.0
2017-05-02 15:30:00,75.37,75.57,75.3,75.51,1387733.0,64.3839,64.5547,64.3241,64.5035,1387733.0
2017-05-03 09:30:00,75.3,75.8,75.16,75.53,287959.0,64.3241,64.7512,64.2045,64.5205,287959.0
2017-05-03 10:00:00,75.54,75.67,75.39,75.65,148079.0,64.5291,64.6401,64.4009,64.623,148079.0
2017-05-03 10:30:00,75.65,75.86,75.42,75.49,147302.0,64.623,64.8024,64.4266,64.4864,147302.0
2017-05-03 11:00:00,75.49,75.71,75.43,75.58,152956.0,64.4864,64.6743,64.4351,64.5633,152956.0
2017-05-03 11:30:00,75.59,75.79,75.51,75.61,100060.0,64.5718,64.7426,64.5035,64.5889,100060.0
2017-05-03 12:00:00,75.6,75.69,75.53,75.61,117710.0,64.5803,64.6572,64.5205,64.5889,117710.0
2017-05-03 12:30:00,75.62,75.75,75.58,75.62,125725.0,64.5974,64.7085,64.5633,64.5974,125725.0
2017-05-03 13:00:00,75.62,75.69,75.6,75.67,73682.0,64.5974,64.6572,64.5803,64.6401,73682.0
2017-05-03 13:30:00,75.66,75.75,75.57,75.65,110148.0,64.6316,64.7085,64.5547,64.623,110148.0
2017-05-03 14:00:00,75.65,75.78,75.54,75.64,151350.0,64.623,64.7341,64.5291,64.6145,151350.0
2017-05-03 14:30:00,75.65,75.67,75.5,75.51,205392.0,64.623,64.6401,64.4949,64.5035,205392.0
2017-05-03 15:00:00,75.52,75.61,75.48,75.52,162807.0,64.512,64.5889,64.4778,64.512,162807.0
2017-05-03 15:30:00,75.52,75.66,75.5,75.6,658257.0,64.512,64.6316,64.4949,64.5803,658257.0
2017-05-04 09:30:00,75.72,76.17,75.6,75.84,74261.0,64.6828,65.0673,64.5803,64.7854,74261.0
2017-05-04 10:00:00,75.83,75.93,75.7,75.87,59648.0,64.7768,64.8622,64.6658,64.811,59648.0
2017-05-04 10:30:00,75.85,75.86,75.64,75.69,131181.0,64.7939,64.8024,64.6145,64.6572,131181.0
2017-05-04 11:00:00,75.67,75.86,75.59,75.85,124086.0,64.6401,64.8024,64.5718,64.7939,124086.0
2017-05-04 11:30:00,75.84,75.88,75.5,75.51,111190.0,64.7854,64.8195,64.4949,64.5035,111190.0
2017-05-04 12:00:00,75.51,75.52,75.21,75.32,125740.0,64.5035,64.512,64.2472,64.3412,125740.0
2017-05-04 12:30:00,75.32,75.56,75.32,75.51,76108.0,64.3412,64.5462,64.3412,64.5035,76108.0
2017-05-04 13:00:00,75.5,75.6,75.48,75.53,79968.0,64.4949,64.5803,64.4778,64.5205,79968.0
2017-05-04 13:30:00,75.53,75.59,75.46,75.55,175733.0,64.5205,64.5718,64.4607,64.5376,175733.0
2017-05-04 14:00:00,75.56,75.62,75.39,75.51,72772.0,64.5462,64.5974,64.4009,64.5035,72772.0
2017-05-04 14:30:00,75.5,75.64,75.46,75.51,132237.0,64.4949,64.6145,64.4607,64.5035,132237.0
2017-05-04 15:00:00,75.49,75.57,75.46,75.48,82474.0,64.4864,64.5547,64.4607,64.4778,82474.0
2017-05-04 15:30:00,75.48,75.66,75.48,75.65,308930.0,64.4778,64.6316,64.4778,64.623,308930.0
2017-05-05 09:30:00,75.78,75.87,75.32,75.35,163298.0,64.7341,64.811,64.3412,64.3668,163298.0
2017-05-05 10:00:00,75.34,75.47,75.27,75.37,338580.0,64.3582,64.4693,64.2984,64.3839,338580.0
2017-05-05 10:30:00,75.37,75.67,75.3,75.58,290549.0,64.3839,64.6401,64.3241,64.5633,290549.0
2017-05-05 11:00:00,75.57,75.57,75.39,75.42,95510.0,64.5547,64.5547,64.4009,64.4266,95510.0
2017-05-05 11:30:00,75.43,75.5,75.4,75.45,93647.0,64.4351,64.4949,64.4095,64.4522,93647.0
2017-05-05 12:00:00,75.45,75.46,75.36,75.37,293240.0,64.4522,64.4607,64.3753,64.3839,293240.0
2017-05-05 12:30:00,75.37,75.55,75.32,75.55,171663.0,64.3839,64.5376,64.3412,64.5376,171663.0
2017-05-05 13:00:00,75.56,75.7,75.5,75.62,434444.0,64.5462,64.6658,64.4949,64.5974,434444.0
2017-05-05 13:30:00,75.63,75.8,75.61,75.78,140257.0,64.606,64.7512,64.5889,64.7341,140257.0
2017-05-05 14:00:00,75.79,75.82,75.68,75.7,124325.0,64.7426,64.7683,64.6487,64.6658,124325.0
2017-05-05 14:30:00,75.68,75.75,75.57,75.61,165427.0,64.6487,64.7085,64.5547,64.5889,165427.0
2017-05-05 15:00:00,75.61,75.7,75.56,75.63,193239.0,64.5889,64.6658,64.5462,64.606,193239.0
2017-05-05 15:30:00,75.63,75.79,75.59,75.79,311246.0,64.606,64.7426,64.5718,64.7426,311246.0
2017-05-08 09:30:00,75.66,75.76,75.36,75.43,131428.0,64.6316,64.717,64.3753,64.4351,131428.0
2017-05-08 10:00:00,75.42,75.62,75.38,75.48,83303.0,64.4266,64.5974,64.3924,64.4778,83303.0
2017-05-08 10:30:00,75.48,75.56,75.39,75.46,311898.0,64.4778,64.5462,64.4009,64.4607,311898.0
2017-05-08 11:00:00,75.46,76.05,75.43,76.02,215716.0,64.4607,64.9647,64.4351,64.9391,215716.0
2017-05-08 11:30:00,76.01,76.11,75.89,75.93,131690.0,64.9306,65.016,64.8281,64.8622,131690.0
2017-05-08 12:00:00,75.93,76.0,75.87,75.92,86708.0,64.8622,64.922,64.811,64.8537,86708.0
2017-05-08 12:30:00,75.93,76.33,75.92,76.25,100289.0,64.8622,65.2039,64.8537,65.1356,100289.0
2017-05-08 13:00:00,76.25,76.37,76.21,76.34,141204.0,65.1356,65.2381,65.1014,65.2125,141204.0
2017-05-08 13:30:00,76.34,76.5,76.31,76.45,107439.0,65.2125,65.3492,65.1868,65.3064,107439.0
2017-05-08 14:00:00,76.45,76.51,76.34,76.41,166167.0,65.3064,65.3577,65.2125,65.2723,166167.0
2017-05-08 14:30:00,76.39,76.59,76.39,76.53,521103.0,65.2552,65.426,65.2552,65.3748,521103.0
2017-05-08 15:00:00,76.52,76.52,76.44,76.5,176712.0,65.3662,65.3662,65.2979,65.3492,176712.0
2017-05-08 15:30:00,76.49,76.5,76.24,76.38,398627.0,65.3406,65.3492,65.127,65.2466,398627.0
2017-05-09 09:30:00,76.83,78.19,76.77,78.19,539286.0,65.631,66.7928,65.5798,66.7928,539286.0
2017-05-09 10:00:00,78.19,78.35,78.04,78.2,241096.0,66.7928,66.9295,66.6647,66.8014,241096.0
2017-05-09 10:30:00,78.19,78.24,77.96,78.07,323154.0,66.7928,66.8355,66.5963,66.6903,323154.0
2017-05-09 11:00:00,78.08,78.46,78.08,78.45,369238.0,66.6988,67.0235,66.6988,67.0149,369238.0
2017-05-09 11:30:00,78.46,78.62,78.28,78.6,233160.0,67.0235,67.1601,66.8697,67.143,233160.0
2017-05-09 12:00:00,78.59,78.85,78.59,78.72,293959.0,67.1345,67.3566,67.1345,67.2456,293959.0
2017-05-09 12:30:00,78.72,78.88,78.61,78.76,202257.0,67.2456,67.3822,67.1516,67.2797,202257.0
2017-05-09 13:00:00,78.76,78.96,78.75,78.84,270838.0,67.2797,67.4506,67.2712,67.3481,270838.0
2017-05-09 13:30:00,78.84,78.9,78.49,78.81,426051.0,67.3481,67.3993,67.0491,67.3224,426051.0
2017-05-09 14:00:00,78.81,79.04,78.81,79.01,234389.0,67.3224,67.5189,67.3224,67.4933,234389.0
2017-05-09 14:30:00,79.0,79.19,78.8,78.82,286230.0,67.4847,67.647,67.3139,67.331,286230.0
2017-05-09 15:00:00,78.81,78.92,78.79,78.84,274879.0,67.3224,67.4164,67.3054,67.3481,274879.0
2017-05-09 15:30:00,78.84,78.84,78.38,78.5,777795.0,67.3481,67.3481,66.9551,67.0576,777795.0
2017-05-10 09:30:00,79.51,80.01,78.89,79.02,675203.0,67.9204,68.3475,67.3908,67.5018,675203.0
2017-05-10 10:00:00,78.99,79.06,78.62,78.77,305374.0,67.4762,67.536,67.1601,67.2883,305374.0
2017-05-10 10:30:00,78.77,78.95,78.62,78.83,215222.0,67.2883,67.442,67.1601,67.3395,215222.0
2017-05-10 11:00:00,78.84,79.21,78.82,79.21,181825.0,67.3481,67.6641,67.331,67.6641,181825.0
2017-05-10 11:30:00,79.23,79.25,79.05,79.18,130299.0,67.6812,67.6983,67.5275,67.6385,130299.0
2017-05-10 12:00:00,79.17,79.61,79.17,79.57,131386.0,67.63,68.0058,67.63,67.9717,131386.0
2017-05-10 12:30:00,79.57,79.71,79.45,79.48,79942.0,67.9717,68.0913,67.8692,67.8948,79942.0
2017-05-10 13:00:00,79.48,79.52,79.23,79.24,144143.0,67.8948,67.9289,67.6812,67.6898,144143.0
2017-05-10 13:30:00,79.24,79.3,79.02,79.07,182569.0,67.6898,67.741,67.5018,67.5445,182569.0
2017-05-10 14:00:00,79.06,79.17,78.9,78.95,183743.0,67.536,67.63,67.3993,67.442,183743.0
2017-05-10 14:30:00,78.94,79.21,78.92,79.11,111333.0,67.4335,67.6641,67.4164,67.5787,111333.0
2017-05-10 15:00:00,79.12,79.21,79.0,79.02,147795.0,67.5873,67.6641,67.4847,67.5018,147795.0
2017-05-10 15:30:00,79.02,79.05,78.86,79.03,366346.0,67.5018,67.5275,67.3652,67.5104,366346.0
2017-05-11 09:30:00,78.73,79.25,78.3,78.34,172519.0,67.2541,67.6983,66.8868,66.9209,172519.0
2017-05-11 10:00:00,78.34,78.41,77.91,78.01,144033.0,66.9209,66.9807,66.5536,66.639,144033.0
2017-05-11 10:30:00,78.01,78.28,77.81,78.28,136879.0,66.639,66.8697,66.4682,66.8697,136879.0
2017-05-11 11:00:00,78.28,78.93,78.28,78.85,164053.0,66.8697,67.4249,66.8697,67.3566,164053.0
2017-05-11 11:30:00,78.85,78.87,78.5,78.56,140533.0,67.3566,67.3737,67.0576,67.1089,140533.0
2017-05-11 12:00:00,78.58,78.58,78.41,78.52,130292.0,67.126,67.126,66.9807,67.0747,130292.0
2017-05-11 12:30:00,78.51,78.56,78.44,78.51,75848.0,67.0662,67.1089,67.0064,67.0662,75848.0
2017-05-11 13:00:00,78.51,78.53,78.31,78.31,118381.0,67.0662,67.0833,66.8953,66.8953,118381.0
2017-05-11 13:30:00,78.33,78.51,78.31,78.45,78583.0,66.9124,67.0662,66.8953,67.0149,78583.0
2017-05-11 14:00:00,78.45,78.59,78.4,78.55,128002.0,67.0149,67.1345,66.9722,67.1003,128002.0
2017-05-11 14:30:00,78.55,78.66,78.48,78.54,102409.0,67.1003,67.1943,67.0405,67.0918,102409.0
2017-05-11 15:00:00,78.53,78.59,78.44,78.48,106333.0,67.0833,67.1345,67.0064,67.0405,106333.0
2017-05-11 15:30:00,78.46,78.52,78.39,78.44,276508.0,67.0235,67.0747,66.9637,67.0064,276508.0
2017-05-12 09:30:00,78.62,78.96,78.46,78.63,284054.0,67.1601,67.4506,67.0235,67.1687,284054.0
2017-05-12 10:00:00,78.65,78.88,78.61,78.73,96578.0,67.1858,67.3822,67.1516,67.2541,96578.0
2017-05-12 10:30:00,78.72,78.77,78.61,78.69,67195.0,67.2456,67.2883,67.1516,67.2199,67195.0
2017-05-12 11:00:00,78.68,78.89,78.68,78.85,63058.0,67.2114,67.3908,67.2114,67.3566,63058.0
2017-05-12 11:30:00,78.85,79.04,78.82,78.91,76652.0,67.3566,67.5189,67.331,67.4079,76652.0
2017-05-12 12:00:00,78.91,78.91,78.65,78.76,123788.0,67.4079,67.4079,67.1858,67.2797,123788.0
2017-05-12 12:30:00,78.76,78.85,78.7,78.8,45933.0,67.2797,67.3566,67.2285,67.3139,45933.0
2017-05-12 13:00:00,78.79,78.84,78.72,78.73,82214.0,67.3054,67.3481,67.2456,67.2541,82214.0
2017-05-12 13:30:00,78.75,78.76,78.67,78.72,48681.0,67.2712,67.2797,67.2028,67.2456,48681.0
2017-05-12 14:00:00,78.72,78.74,78.55,78.61,79604.0,67.2456,67.2626,67.1003,67.1516,79604.0
2017-05-12 14:30:00,78.61,78.71,78.54,78.65,71731.0,67.1516,67.237,67.0918,67.1858,71731.0
2017-05-12 15:00:00,78.63,78.65,78.46,78.46,112959.0,67.1687,67.1858,67.0235,67.0235,112959.0
2017-05-12 15:30:00,78.46,78.68,78.45,78.63,332583.0,67.0235,67.2114,67.0149,67.1687,332583.0
2017-05-15 09:30:00,79.17,79.5,78.81,79.42,212122.0,67.63,67.9119,67.3224,67.8435,212122.0
2017-05-15 10:00:00,79.42,79.64,79.35,79.6,218774.0,67.8435,68.0315,67.7837,67.9973,218774.0
2017-05-15 10:30:00,79.6,79.84,79.54,79.66,287738.0,67.9973,68.2023,67.946,68.0485,287738.0
2017-05-15 11:00:00,79.66,79.84,79.63,79.69,105399.0,68.0485,68.2023,68.0229,68.0742,105399.0
2017-05-15 11:30:00,79.69,79.74,79.6,79.68,88478.0,68.0742,68.1169,67.9973,68.0656,88478.0
2017-05-15 12:00:00,79.68,79.82,79.65,79.69,97769.0,68.0656,68.1852,68.04,68.0742,97769.0
2017-05-15 12:30:00,79.68,79.96,79.67,79.92,838666.0,68.0656,68.3048,68.0571,68.2706,838666.0
2017-05-15 13:00:00,79.92,80.37,79.91,80.31,142085.0,68.2706,68.655,68.2621,68.6038,142085.0
2017-05-15 13:30:00,80.3,80.36,80.24,80.3,104032.0,68.5953,68.6465,68.544,68.5953,104032.0
2017-05-15 14:00:00,80.3,80.32,80.06,80.06,121157.0,68.5953,68.6123,68.3902,68.3902,121157.0
2017-05-15 14:30:00,80.05,80.16,80.04,80.07,163503.0,68.3817,68.4757,68.3732,68.3988,163503.0
2017-05-15 15:00:00,80.07,80.09,79.97,80.02,173080.0,68.3988,68.4159,68.3134,68.3561,173080.0
2017-05-15 15:30:00,80.01,80.22,79.92,80.21,705020.0,68.3475,68.5269,68.2706,68.5184,705020.0
2017-05-16 09:30:00,80.45,80.74,80.08,80.09,334818.0,68.7234,68.9711,68.4073,68.4159,334818.0
2017-05-16 10:00:00,80.08,80.42,80.08,80.17,174838.0,68.4073,68.6978,68.4073,68.4842,174838.0
2017-05-16 10:30:00,80.18,80.45,80.14,80.44,158023.0,68.4927,68.7234,68.4586,68.7148,158023.0
2017-05-16 11:00:00,80.45,80.59,80.39,80.52,123661.0,68.7234,68.843,68.6721,68.7832,123661.0
2017-05-16 11:30:00,80.52,80.6,80.37,80.58,122362.0,68.7832,68.8515,68.655,68.8344,122362.0
2017-05-16 12:00:00,80.58,80.58,80.42,80.54,88574.0,68.8344,68.8344,68.6978,68.8003,88574.0
2017-05-16 12:30:00,80.51,80.66,80.48,80.58,110684.0,68.7746,68.9028,68.749,68.8344,110684.0
2017-05-16 13:00:00,80.57,80.8,80.53,80.71,105843.0,68.8259,69.0224,68.7917,68.9455,105843.0
2017-05-16 13:30:00,80.71,80.85,80.68,80.81,86828.0,68.9455,69.0651,68.9199,69.0309,86828.0
2017-05-16 14:00:00,80.8,80.92,80.8,80.91,115985.0,69.0224,69.1249,69.0224,69.1163,115985.0
2017-05-16 14:30:00,80.91,81.31,80.9,81.11,218092.0,69.1163,69.458,69.1078,69.2872,218092.0
2017-05-16 15:00:00,81.1,81.14,80.94,81.0,163191.0,69.2786,69.3128,69.142,69.1932,163191.0
2017-05-16 15:30:00,81.0,81.06,80.8,81.04,654398.0,69.1932,69.2445,69.0224,69.2274,654398.0
2017-05-17 09:30:00,80.02,80.27,79.29,79.43,224376.0,68.3561,68.5696,67.7325,67.8521,224376.0
2017-05-17 10:00:00,79.45,79.71,79.16,79.58,229762.0,67.8692,68.0913,67.6214,67.9802,229762.0
2017-05-17 10:30:00,79.57,79.63,79.18,79.21,197060.0,67.9717,68.0229,67.6385,67.6641,197060.0
2017-05-17 11:00:00,79.2,79.3,78.95,79.13,151580.0,67.6556,67.741,67.442,67.5958,151580.0
2017-05-17 11:30:00,79.13,79.15,78.89,79.05,126498.0,67.5958,67.6129,67.3908,67.5275,126498.0
2017-05-17 12:00:00,79.05,79.08,78.85,78.89,173889.0,67.5275,67.5531,67.3566,67.3908,173889.0
2017-05-17 12:30:00,78.89,79.15,78.88,79.01,128834.0,67.3908,67.6129,67.3822,67.4933,128834.0
2017-05-17 13:00:00,79.05,79.07,78.87,78.99,125460.0,67.5275,67.5445,67.3737,67.4762,125460.0
2017-05-17 13:30:00,79.0,79.11,78.97,79.04,114393.0,67.4847,67.5787,67.4591,67.5189,114393.0
2017-05-17 14:00:00,79.03,79.09,78.65,78.69,172675.0,67.5104,67.5616,67.1858,67.2199,172675.0
2017-05-17 14:30:00,78.68,78.72,78.38,78.63,191924.0,67.2114,67.2456,66.9551,67.1687,191924.0
2017-05-17 15:00:00,78.62,79.06,78.57,78.92,266461.0,67.1601,67.536,67.1174,67.4164,266461.0
2017-05-17 15:30:00,78.92,79.06,78.37,78.44,666364.0,67.4164,67.536,66.9466,67.0064,666364.0
2017-05-18 09:30:00,79.52,80.69,79.03,79.45,767611.0,67.9289,68.9284,67.5104,67.8692,767611.0
2017-05-18 10:00:00,79.46,80.54,79.15,80.36,481091.0,67.8777,68.8003,67.6129,68.6465,481091.0
2017-05-18 10:30:00,80.33,80.6,80.28,80.39,242009.0,68.6209,68.8515,68.5782,68.6721,242009.0
2017-05-18 11:00:00,80.39,80.96,80.38,80.78,224911.0,68.6721,69.159,68.6636,69.0053,224911.0
2017-05-18 11:30:00,80.77,80.82,80.21,80.25,207674.0,68.9967,69.0395,68.5184,68.5525,207674.0
2017-05-18 12:00:00,80.26,81.32,79.9,80.06,296729.0,68.5611,69.4666,68.2536,68.3902,296729.0
2017-05-18 12:30:00,80.01,80.21,79.82,79.92,224648.0,68.3475,68.5184,68.1852,68.2706,224648.0
2017-05-18 13:00:00,79.94,80.38,79.57,80.14,395553.0,68.2877,68.6636,67.9717,68.4586,395553.0
2017-05-18 13:30:00,80.13,80.53,80.05,80.41,122192.0,68.45,68.7917,68.3817,68.6892,122192.0
2017-05-18 14:00:00,80.4,80.84,80.37,80.8,160179.0,68.6807,69.0565,68.655,69.0224,160179.0
2017-05-18 14:30:00,80.81,80.97,80.6,80.62,170016.0,69.0309,69.1676,68.8515,68.8686,170016.0
2017-05-18 15:00:00,80.62,80.76,80.49,80.63,220667.0,68.8686,68.9882,68.7576,68.8772,220667.0
2017-05-18 15:30:00,80.64,80.74,80.45,80.48,618832.0,68.8857,68.9711,68.7234,68.749,618832.0
2017-05-19 09:30:00,80.69,81.46,80.65,81.18,516677.0,68.9284,69.5862,68.8942,69.347,516677.0
2017-05-19 10:00:00,81.2,81.6,81.2,81.56,221675.0,69.3641,69.7058,69.3641,69.6716,221675.0
2017-05-19 10:30:00,81.55,81.71,81.42,81.65,202770.0,69.663,69.7997,69.552,69.7485,202770.0
2017-05-19 11:00:00,81.64,81.8,81.56,81.61,219855.0,69.7399,69.8766,69.6716,69.7143,219855.0
2017-05-19 11:30:00,81.62,82.08,81.54,81.8,385533.0,69.7228,70.1158,69.6545,69.8766,385533.0
2017-05-19 12:00:00,81.8,82.07,81.8,82.03,145351.0,69.8766,70.1073,69.8766,70.0731,145351.0
2017-05-19 12:30:00,82.03,82.27,82.03,82.2,192950.0,70.0731,70.2781,70.0731,70.2183,192950.0
2017-05-19 13:00:00,82.19,82.2,81.83,81.85,132192.0,70.2098,70.2183,69.9022,69.9193,132192.0
2017-05-19 13:30:00,81.85,81.85,81.64,81.65,227524.0,69.9193,69.9193,69.7399,69.7485,227524.0
2017-05-19 14:00:00,81.65,81.74,81.54,81.7,155845.0,69.7485,69.8254,69.6545,69.7912,155845.0
2017-05-19 14:30:00,81.7,81.78,81.5,81.52,152123.0,69.7912,69.8595,69.6203,69.6374,152123.0
2017-05-19 15:00:00,81.53,81.57,81.19,81.21,256783.0,69.646,69.6801,69.3555,69.3726,256783.0
2017-05-19 15:30:00,81.2,81.3,81.09,81.23,412348.0,69.3641,69.4495,69.2701,69.3897,412348.0
2017-05-22 09:30:00,81.57,82.04,81.42,81.5,248374.0,69.6801,70.0816,69.552,69.6203,248374.0
2017-05-22 10:00:00,81.5,82.11,81.48,82.04,177828.0,69.6203,70.1414,69.6033,70.0816,177828.0
2017-05-22 10:30:00,82.04,82.07,81.73,81.75,106601.0,70.0816,70.1073,69.8168,69.8339,106601.0
2017-05-22 11:00:00,81.75,82.27,81.72,82.23,116907.0,69.8339,70.2781,69.8083,70.2439,116907.0
2017-05-22 11:30:00,82.22,82.36,82.09,82.16,117723.0,70.2354,70.355,70.1243,70.1841,117723.0
2017-05-22 12:00:00,82.18,82.25,82.06,82.11,84765.0,70.2012,70.261,70.0987,70.1414,84765.0
2017-05-22 12:30:00,82.11,82.15,81.89,81.9,90135.0,70.1414,70.1756,69.9535,69.962,90135.0
2017-05-22 13:00:00,81.91,81.93,81.73,81.78,71845.0,69.9706,69.9877,69.8168,69.8595,71845.0
2017-05-22 13:30:00,81.79,81.9,81.75,81.77,50322.0,69.8681,69.962,69.8339,69.851,50322.0
2017-05-22 14:00:00,81.8,81.88,81.74,81.79,65375.0,69.8766,69.9449,69.8254,69.8681,65375.0
2017-05-22 14:30:00,81.78,81.85,81.75,81.81,66980.0,69.8595,69.9193,69.8339,69.8852,66980.0
2017-05-22 15:00:00,81.8,81.98,81.8,81.9,85173.0,69.8766,70.0304,69.8766,69.962,85173.0
2017-05-22 15:30:00,81.91,82.14,81.9,82.09,251982.0,69.9706,70.167,69.962,70.1243,251982.0
2017-05-23 09:30:00,82.09,82.32,80.9,81.04,300387.0,70.1243,70.3208,69.1078,69.2274,300387.0
2017-05-23 10:00:00,81.06,81.34,81.0,81.29,200314.0,69.2445,69.4837,69.1932,69.4409,200314.0
2017-05-23 10:30:00,81.28,81.49,81.14,81.38,120703.0,69.4324,69.6118,69.3128,69.5178,120703.0
2017-05-23 11:00:00,81.39,81.55,81.3,81.52,103944.0,69.5264,69.663,69.4495,69.6374,103944.0
2017-05-23 11:30:00,81.53,81.65,81.45,81.54,80656.0,69.646,69.7485,69.5776,69.6545,80656.0
2017-05-23 12:00:00,81.55,81.61,81.39,81.4,79990.0,69.663,69.7143,69.5264,69.5349,79990.0
2017-05-23 12:30:00,81.41,81.57,81.36,81.41,89576.0,69.5435,69.6801,69.5007,69.5435,89576.0
2017-05-23 13:00:00,81.41,81.53,81.35,81.43,60519.0,69.5435,69.646,69.4922,69.5605,60519.0
2017-05-23 13:30:00,81.43,81.51,81.39,81.4,62820.0,69.5605,69.6289,69.5264,69.5349,62820.0
2017-05-23 14:00:00,81.41,81.48,81.36,81.43,75569.0,69.5435,69.6033,69.5007,69.5605,75569.0
2017-05-23 14:30:00,81.44,81.59,81.37,81.59,83361.0,69.5691,69.6972,69.5093,69.6972,83361.0
2017-05-23 15:00:00,81.58,81.65,81.53,81.63,128154.0,69.6887,69.7485,69.646,69.7314,128154.0
2017-05-23 15:30:00,81.63,81.97,81.62,81.96,367128.0,69.7314,70.0218,69.7228,70.0133,367128.0
2017-05-24 09:30:00,82.46,82.58,81.8,81.84,161032.0,70.4404,70.5429,69.8766,69.9108,161032.0
2017-05-24 10:00:00,81.83,81.93,81.67,81.92,118142.0,69.9022,69.9877,69.7656,69.9791,118142.0
2017-05-24 10:30:00,81.92,82.08,81.87,81.89,92269.0,69.9791,70.1158,69.9364,69.9535,92269.0
2017-05-24 11:00:00,81.91,82.0,81.83,81.93,79046.0,69.9706,70.0475,69.9022,69.9877,79046.0
2017-05-24 11:30:00,81.94,82.13,81.77,81.77,104539.0,69.9962,70.1585,69.851,69.851,104539.0
2017-05-24 12:00:00,81.77,81.95,81.76,81.8,63780.0,69.851,70.0047,69.8424,69.8766,63780.0
2017-05-24 12:30:00,81.81,81.92,81.74,81.91,56357.0,69.8852,69.9791,69.8254,69.9706,56357.0
2017-05-24 13:00:00,81.93,81.97,81.81,81.84,66182.0,69.9877,70.0218,69.8852,69.9108,66182.0
2017-05-24 13:30:00,81.84,81.95,81.81,81.88,56970.0,69.9108,70.0047,69.8852,69.9449,56970.0
2017-05-24 14:00:00,81.91,81.96,81.76,81.95,112428.0,69.9706,70.0133,69.8424,70.0047,112428.0
2017-05-24 14:30:00,81.93,82.0,81.85,81.96,77025.0,69.9877,70.0475,69.9193,70.0133,77025.0
2017-05-24 15:00:00,81.96,82.09,81.88,82.07,108334.0,70.0133,70.1243,69.9449,70.1073,108334.0
2017-05-24 15:30:00,82.08,82.24,82.06,82.12,238446.0,70.1158,70.2525,70.0987,70.15,238446.0
2017-05-25 09:30:00,82.32,82.55,81.74,82.18,258618.0,70.3208,70.5173,69.8254,70.2012,258618.0
2017-05-25 10:00:00,82.17,82.85,82.13,82.72,105494.0,70.1927,70.7736,70.1585,70.6625,105494.0
2017-05-25 10:30:00,82.72,82.84,82.44,82.62,129552.0,70.6625,70.765,70.4233,70.5771,129552.0
2017-05-25 11:00:00,82.62,82.85,82.62,82.85,121371.0,70.5771,70.7736,70.5771,70.7736,121371.0
2017-05-25 11:30:00,82.83,82.95,82.71,82.71,182612.0,70.7565,70.859,70.654,70.654,182612.0
2017-05-25 12:00:00,82.7,82.92,82.65,82.83,89075.0,70.6454,70.8334,70.6027,70.7565,89075.0
2017-05-25 12:30:00,82.82,82.87,82.76,82.87,61668.0,70.7479,70.7906,70.6967,70.7906,61668.0
2017-05-25 13:00:00,82.87,82.88,82.53,82.54,351320.0,70.7906,70.7992,70.5002,70.5087,351320.0
2017-05-25 13:30:00,82.54,82.63,82.5,82.6,91845.0,70.5087,70.5856,70.4746,70.56,91845.0
2017-05-25 14:00:00,82.6,82.69,82.53,82.67,109169.0,70.56,70.6369,70.5002,70.6198,109169.0
2017-05-25 14:30:00,82.67,82.68,82.51,82.58,115025.0,70.6198,70.6283,70.4831,70.5429,115025.0
2017-05-25 15:00:00,82.58,82.64,82.43,82.47,143361.0,70.5429,70.5942,70.4148,70.4489,143361.0
2017-05-25 15:30:00,82.47,82.7,82.15,82.34,750826.0,70.4489,70.6454,70.1756,70.3379,750826.0
2017-05-26 09:30:00,82.5,82.74,81.94,82.28,286080.0,70.4746,70.6796,69.9962,70.2866,286080.0
2017-05-26 10:00:00,82.31,82.59,82.19,82.46,164165.0,70.3123,70.5515,70.2098,70.4404,164165.0
2017-05-26 10:30:00,82.49,82.85,82.48,82.84,95010.0,70.466,70.7736,70.4575,70.765,95010.0
2017-05-26 11:00:00,82.84,82.89,82.45,82.47,103555.0,70.765,70.8077,70.4319,70.4489,103555.0
2017-05-26 11:30:00,82.49,82.58,82.4,82.4,106386.0,70.466,70.5429,70.3892,70.3892,106386.0
2017-05-26 12:00:00,82.41,82.58,82.38,82.58,60943.0,70.3977,70.5429,70.3721,70.5429,60943.0
2017-05-26 12:30:00,82.59,82.59,82.48,82.57,42275.0,70.5515,70.5515,70.4575,70.5344,42275.0
2017-05-26 13:00:00,82.58,82.69,82.51,82.58,93982.0,70.5429,70.6369,70.4831,70.5429,93982.0
2017-05-26 13:30:00,82.6,82.66,82.53,82.6,71992.0,70.56,70.6113,70.5002,70.56,71992.0
2017-05-26 14:00:00,82.62,82.71,82.59,82.7,45502.0,70.5771,70.654,70.5515,70.6454,45502.0
2017-05-26 14:30:00,82.67,82.71,82.57,82.62,49334.0,70.6198,70.654,70.5344,70.5771,49334.0
2017-05-26 15:00:00,82.63,82.69,82.56,82.68,58387.0,70.5856,70.6369,70.5258,70.6283,58387.0
2017-05-26 15:30:00,82.68,82.82,82.67,82.81,301230.0,70.6283,70.7479,70.6198,70.7394,301230.0
2017-05-30 09:30:00,83.0,84.58,83.0,84.13,892882.0,70.9017,72.2514,70.9017,71.867,892882.0
2017-05-30 10:00:00,84.13,84.56,83.92,84.31,531699.0,71.867,72.2343,71.6876,72.0207,531699.0
2017-05-30 10:30:00,84.3,84.68,84.18,84.55,265824.0,72.0122,72.3368,71.9097,72.2258,265824.0
2017-05-30 11:00:00,84.55,84.83,84.02,84.83,291315.0,72.2258,72.4649,71.773,72.4649,291315.0
2017-05-30 11:30:00,84.82,85.13,84.53,84.68,446923.0,72.4564,72.7212,72.2087,72.3368,446923.0
2017-05-30 12:00:00,84.69,84.78,84.42,84.47,321639.0,72.3454,72.4222,72.1147,72.1574,321639.0
2017-05-30 12:30:00,84.47,84.66,84.45,84.66,119741.0,72.1574,72.3197,72.1403,72.3197,119741.0
2017-05-30 13:00:00,84.65,85.08,84.64,84.85,385123.0,72.3112,72.6785,72.3026,72.482,385123.0
2017-05-30 13:30:00,84.83,84.92,84.58,84.58,451863.0,72.4649,72.5418,72.2514,72.2514,451863.0
2017-05-30 14:00:00,84.57,84.67,84.41,84.48,229428.0,72.2428,72.3283,72.1062,72.166,229428.0
2017-05-30 14:30:00,84.46,84.61,84.36,84.56,307671.0,72.1489,72.277,72.0635,72.2343,307671.0
2017-05-30 15:00:00,84.56,84.85,84.56,84.79,378803.0,72.2343,72.482,72.2343,72.4308,378803.0
2017-05-30 15:30:00,84.8,85.17,84.79,84.8,1194156.0,72.4393,72.7554,72.4308,72.4393,1194156.0
2017-05-31 09:30:00,88.99,90.49,87.7,87.99,3610974.0,76.0186,77.2999,74.9166,75.1643,3610974.0
2017-05-31 10:00:00,87.93,88.8,86.89,87.94,1191764.0,75.1131,75.8563,74.2247,75.1216,1191764.0
2017-05-31 10:30:00,87.94,88.54,87.55,88.07,756195.0,75.1216,75.6342,74.7885,75.2327,756195.0
2017-05-31 11:00:00,88.07,88.41,87.38,87.95,558526.0,75.2327,75.5231,74.6433,75.1302,558526.0
2017-05-31 11:30:00,87.98,88.25,87.72,87.94,364895.0,75.1558,75.3864,74.9337,75.1216,364895.0
2017-05-31 12:00:00,87.95,87.99,87.2,87.4,380911.0,75.1302,75.1643,74.4895,74.6603,380911.0
2017-05-31 12:30:00,87.41,87.42,86.56,86.81,545957.0,74.6689,74.6774,73.9428,74.1563,545957.0
2017-05-31 13:00:00,86.81,87.19,86.41,87.12,441505.0,74.1563,74.4809,73.8146,74.4212,441505.0
2017-05-31 13:30:00,87.12,87.12,86.7,86.94,378493.0,74.4212,74.4212,74.0624,74.2674,378493.0
2017-05-31 14:00:00,86.96,87.08,86.77,87.06,360747.0,74.2845,74.387,74.1222,74.3699,360747.0
2017-05-31 14:30:00,87.06,87.06,86.52,86.74,449563.0,74.3699,74.3699,73.9086,74.0965,449563.0
2017-05-31 15:00:00,86.74,86.88,86.63,86.68,455371.0,74.0965,74.2161,74.0026,74.0453,455371.0
2017-05-31 15:30:00,86.68,86.82,85.76,85.76,1551947.0,74.0453,74.1649,73.2594,73.2594,1551947.0
2017-06-01 09:30:00,86.28,86.32,84.29,84.38,1132303.0,73.7036,73.7378,72.0037,72.0805,1132303.0
2017-06-01 10:00:00,84.4,84.62,83.08,83.44,1785073.0,72.0976,72.2856,70.97,71.2776,1785073.0
2017-06-01 10:30:00,83.44,84.18,83.35,83.7,834858.0,71.2776,71.9097,71.2007,71.4997,834858.0
2017-06-01 11:00:00,83.69,83.71,83.05,83.28,593355.0,71.4911,71.5082,70.9444,71.1409,593355.0
2017-06-01 11:30:00,83.29,83.42,82.8,82.89,599001.0,71.1494,71.2605,70.7308,70.8077,599001.0
2017-06-01 12:00:00,82.89,82.96,82.5,82.8,556574.0,70.8077,70.8675,70.4746,70.7308,556574.0
2017-06-01 12:30:00,82.8,82.99,82.75,82.85,317674.0,70.7308,70.8932,70.6881,70.7736,317674.0
2017-06-01 13:00:00,82.84,82.87,82.48,82.59,319965.0,70.765,70.7906,70.4575,70.5515,319965.0
2017-06-01 13:30:00,82.59,82.89,82.59,82.79,280049.0,70.5515,70.8077,70.5515,70.7223,280049.0
2017-06-01 14:00:00,82.77,83.0,82.51,82.54,426722.0,70.7052,70.9017,70.4831,70.5087,426722.0
2017-06-01 14:30:00,82.56,82.85,82.45,82.52,458618.0,70.5258,70.7736,70.4319,70.4917,458618.0
2017-06-01 15:00:00,82.5,82.68,82.24,82.29,712555.0,70.4746,70.6283,70.2525,70.2952,712555.0
2017-06-01 15:30:00,82.29,82.43,81.75,82.18,1988799.0,70.2952,70.4148,69.8339,70.2012,1988799.0
2017-06-02 09:30:00,81.62,82.14,80.81,80.92,1012953.0,69.7228,70.167,69.0309,69.1249,1012953.0
2017-06-02 10:00:00,80.9,81.43,80.68,81.08,655700.0,69.1078,69.5605,68.9199,69.2616,655700.0
2017-06-02 10:30:00,81.08,81.43,81.01,81.28,470309.0,69.2616,69.5605,69.2018,69.4324,470309.0
2017-06-02 11:00:00,81.29,81.42,81.07,81.12,450843.0,69.4409,69.552,69.253,69.2957,450843.0
2017-06-02 11:30:00,81.12,81.14,80.7,80.87,401107.0,69.2957,69.3128,68.9369,69.0822,401107.0
2017-06-02 12:00:00,80.87,80.93,80.46,80.47,388396.0,69.0822,69.1334,68.7319,68.7405,388396.0
2017-06-02 12:30:00,80.47,80.51,80.19,80.24,440650.0,68.7405,68.7746,68.5013,68.544,440650.0
2017-06-02 13:00:00,80.23,80.28,80.05,80.1,580142.0,68.5355,68.5782,68.3817,68.4244,580142.0
2017-06-02 13:30:00,80.09,80.37,79.92,80.19,623905.0,68.4159,68.655,68.2706,68.5013,623905.0
2017-06-02 14:00:00,80.19,80.33,80.01,80.22,423094.0,68.5013,68.6209,68.3475,68.5269,423094.0
2017-06-02 14:30:00,80.22,80.47,80.11,80.41,482637.0,68.5269,68.7405,68.4329,68.6892,482637.0
2017-06-02 15:00:00,80.41,80.58,80.33,80.51,508723.0,68.6892,68.8344,68.6209,68.7746,508723.0
2017-06-02 15:30:00,80.51,80.95,80.49,80.91,1274009.0,68.7746,69.1505,68.7576,69.1163,1274009.0
2017-06-05 09:30:00,81.01,81.3,80.15,80.29,677905.0,69.2018,69.4495,68.4671,68.5867,677905.0
2017-06-05 10:00:00,80.29,80.42,79.82,80.03,574896.0,68.5867,68.6978,68.1852,68.3646,574896.0
2017-06-05 10:30:00,80.03,80.08,79.63,79.64,406129.0,68.3646,68.4073,68.0229,68.0315,406129.0
2017-06-05 11:00:00,79.65,80.05,79.59,79.73,521342.0,68.04,68.3817,67.9887,68.1083,521342.0
2017-06-05 11:30:00,79.73,79.99,79.63,79.68,273327.0,68.1083,68.3304,68.0229,68.0656,273327.0
2017-06-05 12:00:00,79.69,79.7,79.13,79.13,442716.0,68.0742,68.0827,67.5958,67.5958,442716.0
2017-06-05 12:30:00,79.15,79.17,78.58,78.7,654606.0,67.6129,67.63,67.126,67.2285,654606.0
2017-06-05 13:00:00,78.7,78.99,78.65,78.94,503044.0,67.2285,67.4762,67.1858,67.4335,503044.0
2017-06-05 13:30:00,78.93,79.05,78.75,78.88,701524.0,67.4249,67.5275,67.2712,67.3822,701524.0
2017-06-05 14:00:00,78.9,79.0,78.7,78.76,487348.0,67.3993,67.4847,67.2285,67.2797,487348.0
2017-06-05 14:30:00,78.76,78.8,78.4,78.4,652188.0,67.2797,67.3139,66.9722,66.9722,652188.0
2017-06-05 15:00:00,78.4,78.51,78.26,78.43,515634.0,66.9722,67.0662,66.8526,66.9978,515634.0
2017-06-05 15:30:00,78.44,78.79,78.4,78.75,1056476.0,67.0064,67.3054,66.9722,67.2712,1056476.0
2017-06-06 09:30:00,78.61,79.55,78.61,79.48,879219.0,67.1516,67.9546,67.1516,67.8948,879219.0
2017-06-06 10:00:00,79.5,80.37,79.3,80.17,602417.0,67.9119,68.655,67.741,68.4842,602417.0
2017-06-06 10:30:00,80.19,80.45,80.02,80.1,402270.0,68.5013,68.7234,68.3561,68.4244,402270.0
2017-06-06 11:00:00,80.1,80.17,79.85,80.04,260509.0,68.4244,68.4842,68.2108,68.3732,260509.0
2017-06-06 11:30:00,80.04,80.04,79.64,79.84,200371.0,68.3732,68.3732,68.0315,68.2023,200371.0
2017-06-06 12:00:00,79.84,80.04,79.75,79.94,172580.0,68.2023,68.3732,68.1254,68.2877,172580.0
2017-06-06 12:30:00,79.95,79.96,79.74,79.81,131513.0,68.2963,68.3048,68.1169,68.1767,131513.0
2017-06-06 13:00:00,79.82,79.89,79.73,79.79,173982.0,68.1852,68.245,68.1083,68.1596,173982.0
2017-06-06 13:30:00,79.79,79.91,79.76,79.85,229458.0,68.1596,68.2621,68.134,68.2108,229458.0
2017-06-06 14:00:00,79.86,80.19,79.83,80.16,366656.0,68.2194,68.5013,68.1938,68.4757,366656.0
2017-06-06 14:30:00,80.15,80.23,80.07,80.07,323973.0,68.4671,68.5355,68.3988,68.3988,323973.0
2017-06-06 15:00:00,80.08,80.14,79.91,79.93,391342.0,68.4073,68.4586,68.2621,68.2792,391342.0
2017-06-06 15:30:00,79.93,80.18,79.77,80.1,662663.0,68.2792,68.4927,68.1425,68.4244,662663.0
2017-06-07 09:30:00,80.15,80.91,80.15,80.9,429547.0,68.8483,69.5011,68.8483,69.4925,429547.0
2017-06-07 10:00:00,80.91,81.1,80.7,80.8,380655.0,69.5011,69.6643,69.3207,69.4066,380655.0
2017-06-07 10:30:00,80.8,80.97,80.52,80.78,406451.0,69.4066,69.5527,69.1661,69.3895,406451.0
2017-06-07 11:00:00,80.79,81.04,80.79,80.84,199221.0,69.398,69.6128,69.398,69.441,199221.0
2017-06-07 11:30:00,80.83,80.88,80.54,80.73,155880.0,69.4324,69.4754,69.1833,69.3465,155880.0
2017-06-07 12:00:00,80.72,80.76,80.47,80.47,140718.0,69.3379,69.3723,69.1232,69.1232,140718.0
2017-06-07 12:30:00,80.45,80.46,80.13,80.25,129312.0,69.106,69.1146,68.8311,68.9342,129312.0
2017-06-07 13:00:00,80.25,80.34,80.14,80.27,101610.0,68.9342,69.0115,68.8397,68.9514,101610.0
2017-06-07 13:30:00,80.28,80.37,80.13,80.37,111176.0,68.96,69.0373,68.8311,69.0373,111176.0
2017-06-07 14:00:00,80.36,80.47,80.27,80.33,107601.0,69.0287,69.1232,68.9514,69.0029,107601.0
2017-06-07 14:30:00,80.31,80.66,80.31,80.6,144560.0,68.9857,69.2864,68.9857,69.2348,144560.0
2017-06-07 15:00:00,80.59,80.9,80.44,80.89,223830.0,69.2262,69.4925,69.0974,69.4839,223830.0
2017-06-07 15:30:00,80.89,80.99,80.78,80.82,609042.0,69.4839,69.5698,69.3895,69.4238,609042.0
2017-06-08 09:30:00,81.3,81.3,80.34,80.98,183801.0,69.8361,69.8361,69.0115,69.5613,183801.0
2017-06-08 10:00:00,80.99,81.05,80.42,80.5,113922.0,69.5698,69.6214,69.0802,69.1489,113922.0
2017-06-08 10:30:00,80.51,80.86,80.51,80.8,72135.0,69.1575,69.4582,69.1575,69.4066,72135.0
2017-06-08 11:00:00,80.81,81.25,80.81,80.85,123642.0,69.4152,69.7932,69.4152,69.4496,123642.0
2017-06-08 11:30:00,80.85,81.15,80.8,81.11,73973.0,69.4496,69.7073,69.4066,69.6729,73973.0
2017-06-08 12:00:00,81.11,81.21,81.05,81.2,85545.0,69.6729,69.7588,69.6214,69.7502,85545.0
2017-06-08 12:30:00,81.2,81.67,81.19,81.63,212315.0,69.7502,70.154,69.7416,70.1196,212315.0
2017-06-08 13:00:00,81.64,81.9,81.6,81.88,269868.0,70.1282,70.3515,70.0938,70.3343,269868.0
2017-06-08 13:30:00,81.87,82.22,81.78,82.19,228156.0,70.3258,70.6264,70.2484,70.6006,228156.0
2017-06-08 14:00:00,82.2,82.21,81.7,81.76,236376.0,70.6092,70.6178,70.1797,70.2313,236376.0
2017-06-08 14:30:00,81.78,82.14,81.75,82.14,176242.0,70.2484,70.5577,70.2227,70.5577,176242.0
2017-06-08 15:00:00,82.15,82.34,82.12,82.3,255602.0,70.5663,70.7295,70.5405,70.6951,255602.0
2017-06-08 15:30:00,82.3,82.51,82.25,82.45,798210.0,70.6951,70.8755,70.6522,70.824,798210.0
2017-06-09 09:30:00,82.93,82.98,82.41,82.45,167678.0,71.2363,71.2792,70.7896,70.824,167678.0
2017-06-09 10:00:00,82.47,82.63,82.26,82.57,147506.0,70.8412,70.9786,70.6608,70.9271,147506.0
2017-06-09 10:30:00,82.57,82.77,82.41,82.49,108821.0,70.9271,71.0989,70.7896,70.8583,108821.0
2017-06-09 11:00:00,82.49,82.49,81.74,81.95,182894.0,70.8583,70.8583,70.2141,70.3945,182894.0
2017-06-09 11:30:00,81.93,82.12,81.86,81.95,91573.0,70.3773,70.5405,70.3172,70.3945,91573.0
2017-06-09 12:00:00,81.94,81.94,81.08,81.16,159997.0,70.3859,70.3859,69.6472,69.7159,159997.0
2017-06-09 12:30:00,81.18,81.19,80.61,80.69,191649.0,69.7331,69.7416,69.2434,69.3121,191649.0
2017-06-09 13:00:00,80.72,80.77,79.74,80.07,231299.0,69.3379,69.3809,68.4961,68.7796,231299.0
2017-06-09 13:30:00,80.08,80.11,79.48,79.48,188449.0,68.7882,68.8139,68.2728,68.2728,188449.0
2017-06-09 14:00:00,79.46,79.56,79.0,79.07,328769.0,68.2556,68.3415,67.8604,67.9206,328769.0
2017-06-09 14:30:00,79.05,79.15,77.57,77.93,788870.0,67.9034,67.9893,66.6321,66.9413,788870.0
2017-06-09 15:00:00,77.92,79.16,77.92,78.98,446328.0,66.9327,67.9979,66.9327,67.8433,446328.0
2017-06-09 15:30:00,78.97,78.98,78.36,78.6,928184.0,67.8347,67.8433,67.3107,67.5169,928184.0
2017-06-12 09:30:00,78.02,79.5,77.93,78.74,704015.0,67.0186,68.2899,66.9413,67.6371,704015.0
2017-06-12 10:00:00,78.65,79.9,78.43,79.5,743289.0,67.5598,68.6335,67.3708,68.2899,743289.0
2017-06-12 10:30:00,79.45,80.13,79.36,79.79,491494.0,68.247,68.8311,68.1697,68.5391,491494.0
2017-06-12 11:00:00,79.78,80.47,79.71,80.3,270626.0,68.5305,69.1232,68.4703,68.9771,270626.0
2017-06-12 11:30:00,80.31,80.4,79.47,79.6,283044.0,68.9857,69.063,68.2642,68.3758,283044.0
2017-06-12 12:00:00,79.59,79.94,79.41,79.55,165115.0,68.3673,68.6679,68.2126,68.3329,165115.0
2017-06-12 12:30:00,79.54,79.88,79.51,79.62,126159.0,68.3243,68.6164,68.2985,68.393,126159.0
2017-06-12 13:00:00,79.61,79.78,79.49,79.78,124961.0,68.3844,68.5305,68.2814,68.5305,124961.0
2017-06-12 13:30:00,79.79,79.85,79.52,79.52,131707.0,68.5391,68.5906,68.3071,68.3071,131707.0
2017-06-12 14:00:00,79.51,80.04,79.49,79.93,208150.0,68.2985,68.7538,68.2814,68.6593,208150.0
2017-06-12 14:30:00,79.92,80.23,79.83,79.98,193051.0,68.6507,68.917,68.5734,68.7023,193051.0
2017-06-12 15:00:00,79.97,80.07,79.68,79.75,204209.0,68.6937,68.7796,68.4446,68.5047,204209.0
2017-06-12 15:30:00,79.76,79.9,79.59,79.74,551732.0,68.5133,68.6335,68.3673,68.4961,551732.0
2017-06-13 09:30:00,80.16,81.03,80.15,80.67,228798.0,68.8569,69.6042,68.8483,69.295,228798.0
2017-06-13 10:00:00,80.68,80.91,80.55,80.83,251682.0,69.3036,69.5011,69.1919,69.4324,251682.0
2017-06-13 10:30:00,80.84,80.99,80.25,80.33,257253.0,69.441,69.5698,68.9342,69.0029,257253.0
2017-06-13 11:00:00,80.31,81.1,80.22,81.04,236851.0,68.9857,69.6643,68.9084,69.6128,236851.0
2017-06-13 11:30:00,81.03,81.49,80.93,81.38,270046.0,69.6042,69.9993,69.5183,69.9049,270046.0
2017-06-13 12:00:00,81.38,81.5,81.19,81.23,177271.0,69.9049,70.0079,69.7416,69.776,177271.0
2017-06-13 12:30:00,81.22,81.58,81.16,81.44,202866.0,69.7674,70.0766,69.7159,69.9564,202866.0
2017-06-13 13:00:00,81.44,81.71,81.35,81.71,188489.0,69.9564,70.1883,69.8791,70.1883,188489.0
2017-06-13 13:30:00,81.71,81.73,81.16,81.27,313109.0,70.1883,70.2055,69.7159,69.8104,313109.0
2017-06-13 14:00:00,81.27,81.28,80.79,80.85,196024.0,69.8104,69.819,69.398,69.4496,196024.0
2017-06-13 14:30:00,80.82,81.01,80.73,81.0,154594.0,69.4238,69.587,69.3465,69.5784,154594.0
2017-06-13 15:00:00,80.99,81.27,80.97,81.27,299441.0,69.5698,69.8104,69.5527,69.8104,299441.0
2017-06-13 15:30:00,81.27,81.34,81.13,81.23,485454.0,69.8104,69.8705,69.6901,69.776,485454.0
2017-06-14 09:30:00,81.69,81.85,81.25,81.55,254772.0,70.1711,70.3086,69.7932,70.0509,254772.0
2017-06-14 10:00:00,81.48,81.86,81.35,81.35,234922.0,69.9908,70.3172,69.8791,69.8791,234922.0
2017-06-14 10:30:00,81.37,81.62,81.35,81.45,152302.0,69.8963,70.111,69.8791,69.965,152302.0
2017-06-14 11:00:00,81.46,81.72,81.31,81.53,142722.0,69.9736,70.1969,69.8447,70.0337,142722.0
2017-06-14 11:30:00,81.54,81.66,81.49,81.63,96755.0,70.0423,70.1454,69.9993,70.1196,96755.0
2017-06-14 12:00:00,81.64,81.75,81.43,81.58,115749.0,70.1282,70.2227,69.9478,70.0766,115749.0
2017-06-14 12:30:00,81.57,81.59,81.47,81.47,100686.0,70.0681,70.0852,69.9822,69.9822,100686.0
2017-06-14 13:00:00,81.45,81.52,81.29,81.33,100348.0,69.965,70.0251,69.8275,69.8619,100348.0
2017-06-14 13:30:00,81.33,81.56,81.27,81.56,140298.0,69.8619,70.0595,69.8104,70.0595,140298.0
2017-06-14 14:00:00,81.56,81.58,80.94,81.26,180060.0,70.0595,70.0766,69.5269,69.8018,180060.0
2017-06-14 14:30:00,81.25,81.33,80.48,80.7,179823.0,69.7932,69.8619,69.1318,69.3207,179823.0
2017-06-14 15:00:00,80.69,80.76,79.98,80.49,210796.0,69.3121,69.3723,68.7023,69.1403,210796.0
2017-06-14 15:30:00,80.49,81.0,80.41,80.94,502373.0,69.1403,69.5784,69.0716,69.5269,502373.0
2017-06-15 09:30:00,79.78,80.2,79.54,80.01,365262.0,68.5305,68.8912,68.3243,68.728,365262.0
2017-06-15 10:00:00,79.99,80.15,79.63,79.75,146455.0,68.7109,68.8483,68.4016,68.5047,146455.0
2017-06-15 10:30:00,79.77,80.55,79.75,80.44,192277.0,68.5219,69.1919,68.5047,69.0974,192277.0
2017-06-15 11:00:00,80.43,80.58,80.22,80.58,107665.0,69.0888,69.2177,68.9084,69.2177,107665.0
2017-06-15 11:30:00,80.56,80.75,80.3,80.3,199623.0,69.2005,69.3637,68.9771,68.9771,199623.0
2017-06-15 12:00:00,80.29,80.32,80.04,80.07,152208.0,68.9685,68.9943,68.7538,68.7796,152208.0
2017-06-15 12:30:00,80.05,80.22,79.94,80.17,123043.0,68.7624,68.9084,68.6679,68.8655,123043.0
2017-06-15 13:00:00,80.16,80.28,80.09,80.13,148763.0,68.8569,68.96,68.7967,68.8311,148763.0
2017-06-15 13:30:00,80.13,80.19,79.9,79.9,80818.0,68.8311,68.8826,68.6335,68.6335,80818.0
2017-06-15 14:00:00,79.91,80.14,79.82,80.09,203613.0,68.6421,68.8397,68.5648,68.7967,203613.0
2017-06-15 14:30:00,80.08,80.08,79.81,79.84,121486.0,68.7882,68.7882,68.5562,68.582,121486.0
2017-06-15 15:00:00,79.82,79.98,79.81,79.88,117457.0,68.5648,68.7023,68.5562,68.6164,117457.0
2017-06-15 15:30:00,79.88,79.93,79.62,79.75,459295.0,68.6164,68.6593,68.393,68.5047,459295.0
2017-06-16 09:30:00,80.15,80.23,79.32,80.01,766984.0,68.8483,68.917,68.1353,68.728,766984.0
2017-06-16 10:00:00,80.01,80.02,79.09,79.31,314858.0,68.728,68.7366,67.9378,68.1267,314858.0
2017-06-16 10:30:00,79.31,79.6,79.14,79.31,148959.0,68.1267,68.3758,67.9807,68.1267,148959.0
2017-06-16 11:00:00,79.31,79.51,78.97,79.48,352771.0,68.1267,68.2985,67.8347,68.2728,352771.0
2017-06-16 11:30:00,79.51,79.71,79.3,79.4,200579.0,68.2985,68.4703,68.1181,68.204,200579.0
2017-06-16 12:00:00,79.4,79.76,79.4,79.69,80391.0,68.204,68.5133,68.204,68.4532,80391.0
2017-06-16 12:30:00,79.68,79.8,79.48,79.61,98516.0,68.4446,68.5476,68.2728,68.3844,98516.0
2017-06-16 13:00:00,79.61,79.66,79.5,79.62,138450.0,68.3844,68.4274,68.2899,68.393,138450.0
2017-06-16 13:30:00,79.62,79.71,79.46,79.7,101307.0,68.393,68.4703,68.2556,68.4617,101307.0
2017-06-16 14:00:00,79.67,79.89,79.65,79.84,121240.0,68.436,68.625,68.4188,68.582,121240.0
2017-06-16 14:30:00,79.85,80.02,79.78,79.84,122181.0,68.5906,68.7366,68.5305,68.582,122181.0
2017-06-16 15:00:00,79.85,79.88,79.57,79.64,245729.0,68.5906,68.6164,68.3501,68.4102,245729.0
2017-06-16 15:30:00,79.64,80.08,79.52,80.03,845324.0,68.4102,68.7882,68.3071,68.7452,845324.0
2017-06-19 09:30:00,81.0,81.25,80.54,80.73,209095.0,69.5784,69.7932,69.1833,69.3465,209095.0
2017-06-19 10:00:00,80.75,81.14,80.43,80.59,172029.0,69.3637,69.6987,69.0888,69.2262,172029.0
2017-06-19 10:30:00,80.59,80.66,80.19,80.19,212903.0,69.2262,69.2864,68.8826,68.8826,212903.0
2017-06-19 11:00:00,80.18,80.28,79.97,80.02,216400.0,68.8741,68.96,68.6937,68.7366,216400.0
2017-06-19 11:30:00,80.03,80.46,79.85,80.44,174217.0,68.7452,69.1146,68.5906,69.0974,174217.0
2017-06-19 12:00:00,80.45,80.53,80.03,80.08,154631.0,69.106,69.1747,68.7452,68.7882,154631.0
2017-06-19 12:30:00,80.07,80.15,79.9,80.07,105181.0,68.7796,68.8483,68.6335,68.7796,105181.0
2017-06-19 13:00:00,80.08,80.12,79.95,80.02,101643.0,68.7882,68.8225,68.6765,68.7366,101643.0
2017-06-19 13:30:00,80.02,80.16,80.01,80.03,112533.0,68.7366,68.8569,68.728,68.7452,112533.0
2017-06-19 14:00:00,80.03,80.14,79.84,79.95,129957.0,68.7452,68.8397,68.582,68.6765,129957.0
2017-06-19 14:30:00,79.95,80.16,79.87,79.91,150673.0,68.6765,68.8569,68.6078,68.6421,150673.0
2017-06-19 15:00:00,79.92,80.17,79.91,80.15,178362.0,68.6507,68.8655,68.6421,68.8483,178362.0
2017-06-19 15:30:00,80.16,80.4,80.15,80.37,455005.0,68.8569,69.063,68.8483,69.0373,455005.0
2017-06-20 09:30:00,80.28,80.57,79.63,80.15,232092.0,68.96,69.2091,68.4016,68.8483,232092.0
2017-06-20 10:00:00,80.13,80.2,79.88,80.01,95827.0,68.8311,68.8912,68.6164,68.728,95827.0
2017-06-20 10:30:00,80.05,80.42,80.02,80.2,125027.0,68.7624,69.0802,68.7366,68.8912,125027.0
2017-06-20 11:00:00,80.2,80.2,79.61,79.69,211593.0,68.8912,68.8912,68.3844,68.4532,211593.0
2017-06-20 11:30:00,79.69,81.65,79.57,81.33,700398.0,68.4532,70.1368,68.3501,69.8619,700398.0
2017-06-20 12:00:00,81.34,81.36,79.98,80.19,406172.0,69.8705,69.8877,68.7023,68.8826,406172.0
2017-06-20 12:30:00,80.17,80.33,79.86,80.09,145591.0,68.8655,69.0029,68.5992,68.7967,145591.0
2017-06-20 13:00:00,80.09,80.18,79.99,80.02,82205.0,68.7967,68.8741,68.7109,68.7366,82205.0
2017-06-20 13:30:00,80.02,80.1,79.87,79.88,63010.0,68.7366,68.8053,68.6078,68.6164,63010.0
2017-06-20 14:00:00,79.88,79.9,79.6,79.63,118413.0,68.6164,68.6335,68.3758,68.4016,118413.0
2017-06-20 14:30:00,79.61,79.7,79.32,79.55,240469.0,68.3844,68.4617,68.1353,68.3329,240469.0
2017-06-20 15:00:00,79.57,79.85,79.56,79.79,153645.0,68.3501,68.5906,68.3415,68.5391,153645.0
2017-06-20 15:30:00,79.77,79.79,79.18,79.2,533064.0,68.5219,68.5391,68.0151,68.0322,533064.0
2017-06-21 09:30:00,79.5,79.89,79.01,79.01,289491.0,68.2899,68.625,67.869,67.869,289491.0
2017-06-21 10:00:00,79.03,79.37,79.0,79.19,153340.0,67.8862,68.1783,67.8604,68.0237,153340.0
2017-06-21 10:30:00,79.21,79.75,79.2,79.64,239073.0,68.0408,68.5047,68.0322,68.4102,239073.0
2017-06-21 11:00:00,79.64,79.64,79.37,79.38,296573.0,68.4102,68.4102,68.1783,68.1869,296573.0
2017-06-21 11:30:00,79.4,79.52,79.26,79.5,159454.0,68.204,68.3071,68.0838,68.2899,159454.0
2017-06-21 12:00:00,79.5,79.69,79.48,79.67,119112.0,68.2899,68.4532,68.2728,68.436,119112.0
2017-06-21 12:30:00,79.66,79.75,79.54,79.6,150730.0,68.4274,68.5047,68.3243,68.3758,150730.0
2017-06-21 13:00:00,79.61,80.02,79.61,79.99,246057.0,68.3844,68.7366,68.3844,68.7109,246057.0
2017-06-21 13:30:00,80.01,80.21,79.8,79.89,196549.0,68.728,68.8998,68.5476,68.625,196549.0
2017-06-21 14:00:00,79.88,79.93,79.69,79.89,147119.0,68.6164,68.6593,68.4532,68.625,147119.0
2017-06-21 14:30:00,79.87,80.13,79.82,80.05,149154.0,68.6078,68.8311,68.5648,68.7624,149154.0
2017-06-21 15:00:00,80.06,80.06,79.83,79.96,151069.0,68.771,68.771,68.5734,68.6851,151069.0
2017-06-21 15:30:00,79.96,80.08,79.87,79.99,410915.0,68.6851,68.7882,68.6078,68.7109,410915.0
2017-06-22 09:30:00,80.8,81.46,80.0,80.47,561975.0,69.4066,69.9736,68.7194,69.1232,561975.0
2017-06-22 10:00:00,80.48,80.63,80.22,80.44,286535.0,69.1318,69.2606,68.9084,69.0974,286535.0
2017-06-22 10:30:00,80.44,81.07,80.35,80.91,316404.0,69.0974,69.6386,69.0201,69.5011,316404.0
2017-06-22 11:00:00,80.91,81.26,80.82,81.01,253313.0,69.5011,69.8018,69.4238,69.587,253313.0
2017-06-22 11:30:00,80.99,81.34,80.79,81.31,298538.0,69.5698,69.8705,69.398,69.8447,298538.0
2017-06-22 12:00:00,81.3,81.4,81.2,81.31,265628.0,69.8361,69.922,69.7502,69.8447,265628.0
2017-06-22 12:30:00,81.3,81.6,81.27,81.52,173581.0,69.8361,70.0938,69.8104,70.0251,173581.0
2017-06-22 13:00:00,81.53,81.57,81.31,81.4,114915.0,70.0337,70.0681,69.8447,69.922,114915.0
2017-06-22 13:30:00,81.4,81.54,81.38,81.44,133217.0,69.922,70.0423,69.9049,69.9564,133217.0
2017-06-22 14:00:00,81.45,81.66,81.41,81.47,137124.0,69.965,70.1454,69.9306,69.9822,137124.0
2017-06-22 14:30:00,81.46,81.67,81.43,81.44,172700.0,69.9736,70.154,69.9478,69.9564,172700.0
2017-06-22 15:00:00,81.45,81.51,81.32,81.48,163204.0,69.965,70.0165,69.8533,69.9908,163204.0
2017-06-22 15:30:00,81.47,81.48,81.19,81.32,484655.0,69.9822,69.9908,69.7416,69.8533,484655.0
2017-06-23 09:30:00,81.16,81.44,80.9,81.21,320339.0,69.7159,69.9564,69.4925,69.7588,320339.0
2017-06-23 10:00:00,81.23,81.66,81.08,81.61,167935.0,69.776,70.1454,69.6472,70.1024,167935.0
2017-06-23 10:30:00,81.58,81.83,81.57,81.58,167946.0,70.0766,70.2914,70.0681,70.0766,167946.0
2017-06-23 11:00:00,81.58,81.61,81.38,81.47,149129.0,70.0766,70.1024,69.9049,69.9822,149129.0
2017-06-23 11:30:00,81.45,81.71,81.4,81.68,93042.0,69.965,70.1883,69.922,70.1625,93042.0
2017-06-23 12:00:00,81.67,81.79,81.55,81.76,88074.0,70.154,70.257,70.0509,70.2313,88074.0
2017-06-23 12:30:00,81.75,82.02,81.72,81.91,168527.0,70.2227,70.4546,70.1969,70.3601,168527.0
2017-06-23 13:00:00,81.92,81.96,81.67,81.87,153748.0,70.3687,70.4031,70.154,70.3258,153748.0
2017-06-23 13:30:00,81.88,82.14,81.87,82.02,210838.0,70.3343,70.5577,70.3258,70.4546,210838.0
2017-06-23 14:00:00,82.02,82.09,81.9,81.9,144056.0,70.4546,70.5147,70.3515,70.3515,144056.0
2017-06-23 14:30:00,81.9,81.96,81.7,81.86,197611.0,70.3515,70.4031,70.1797,70.3172,197611.0
2017-06-23 15:00:00,81.87,81.88,81.65,81.74,240508.0,70.3258,70.3343,70.1368,70.2141,240508.0
2017-06-23 15:30:00,81.74,81.88,81.55,81.55,637392.0,70.2141,70.3343,70.0509,70.0509,637392.0
2017-06-26 09:30:00,81.95,82.1,81.49,81.59,138540.0,70.3945,70.5233,69.9993,70.0852,138540.0
2017-06-26 10:00:00,81.6,81.63,81.31,81.63,143504.0,70.0938,70.1196,69.8447,70.1196,143504.0
2017-06-26 10:30:00,81.64,81.64,80.47,80.57,203194.0,70.1282,70.1282,69.1232,69.2091,203194.0
2017-06-26 11:00:00,80.58,80.65,79.91,80.16,195634.0,69.2177,69.2778,68.6421,68.8569,195634.0
2017-06-26 11:30:00,80.15,80.42,80.02,80.23,123579.0,68.8483,69.0802,68.7366,68.917,123579.0
2017-06-26 12:00:00,80.25,80.37,80.05,80.05,75217.0,68.9342,69.0373,68.7624,68.7624,75217.0
2017-06-26 12:30:00,80.07,80.4,80.07,80.26,60931.0,68.7796,69.063,68.7796,68.9428,60931.0
2017-06-26 13:00:00,80.26,80.28,80.07,80.27,72990.0,68.9428,68.96,68.7796,68.9514,72990.0
2017-06-26 13:30:00,80.25,80.48,80.17,80.45,67463.0,68.9342,69.1318,68.8655,69.106,67463.0
2017-06-26 14:00:00,80.45,80.49,80.2,80.25,92736.0,69.106,69.1403,68.8912,68.9342,92736.0
2017-06-26 14:30:00,80.25,80.41,80.24,80.38,93032.0,68.9342,69.0716,68.9256,69.0459,93032.0
2017-06-26 15:00:00,80.37,80.68,80.35,80.63,212343.0,69.0373,69.3036,69.0201,69.2606,212343.0
2017-06-26 15:30:00,80.63,80.72,80.52,80.57,338187.0,69.2606,69.3379,69.1661,69.2091,338187.0
2017-06-27 09:30:00,80.23,80.55,79.38,79.45,189655.0,68.917,69.1919,68.1869,68.247,189655.0
2017-06-27 10:00:00,79.45,79.83,79.42,79.64,125059.0,68.247,68.5734,68.2212,68.4102,125059.0
2017-06-27 10:30:00,79.64,79.79,79.49,79.51,101013.0,68.4102,68.5391,68.2814,68.2985,101013.0
2017-06-27 11:00:00,79.51,79.57,79.19,79.23,132285.0,68.2985,68.3501,68.0237,68.058,132285.0
2017-06-27 11:30:00,79.23,79.35,79.1,79.18,142657.0,68.058,68.1611,67.9463,68.0151,142657.0
2017-06-27 12:00:00,79.17,79.27,79.09,79.19,124405.0,68.0065,68.0924,67.9378,68.0237,124405.0
2017-06-27 12:30:00,79.19,79.2,78.67,78.76,142524.0,68.0237,68.0322,67.577,67.6543,142524.0
2017-06-27 13:00:00,78.74,78.84,78.52,78.75,139609.0,67.6371,67.723,67.4481,67.6457,139609.0
2017-06-27 13:30:00,78.76,78.79,78.1,78.24,361944.0,67.6543,67.6801,67.0874,67.2076,361944.0
2017-06-27 14:00:00,78.25,78.36,77.82,78.22,397149.0,67.2162,67.3107,66.8468,67.1904,397149.0
2017-06-27 14:30:00,78.22,78.7,78.19,78.53,301664.0,67.1904,67.6027,67.1647,67.4567,301664.0
2017-06-27 15:00:00,78.48,78.59,78.29,78.29,280255.0,67.4138,67.5083,67.2506,67.2506,280255.0
2017-06-27 15:30:00,78.31,78.37,78.09,78.13,742449.0,67.2677,67.3193,67.0788,67.1131,742449.0
2017-06-28 09:30:00,78.55,78.85,77.86,78.02,356600.0,67.4739,67.7316,66.8812,67.0186,356600.0
2017-06-28 10:00:00,78.02,78.81,78.02,78.66,177335.0,67.0186,67.6972,67.0186,67.5684,177335.0
2017-06-28 10:30:00,78.68,79.06,78.57,78.95,158562.0,67.5856,67.912,67.4911,67.8175,158562.0
2017-06-28 11:00:00,78.94,79.04,78.7,78.9,100903.0,67.8089,67.8948,67.6027,67.7745,100903.0
2017-06-28 11:30:00,78.91,79.16,78.8,79.07,193143.0,67.7831,67.9979,67.6886,67.9206,193143.0
2017-06-28 12:00:00,79.08,79.24,78.99,79.13,96387.0,67.9292,68.0666,67.8519,67.9721,96387.0
2017-06-28 12:30:00,79.12,79.32,79.04,79.25,46556.0,67.9635,68.1353,67.8948,68.0752,46556.0
2017-06-28 13:00:00,79.25,79.32,79.1,79.16,78342.0,68.0752,68.1353,67.9463,67.9979,78342.0
2017-06-28 13:30:00,79.17,79.3,79.08,79.1,79945.0,68.0065,68.1181,67.9292,67.9463,79945.0
2017-06-28 14:00:00,79.12,79.16,79.04,79.12,96713.0,67.9635,67.9979,67.8948,67.9635,96713.0
2017-06-28 14:30:00,79.11,79.2,79.05,79.18,119611.0,67.9549,68.0322,67.9034,68.0151,119611.0
2017-06-28 15:00:00,79.18,79.39,79.17,79.29,270210.0,68.0151,68.1955,68.0065,68.1096,270210.0
2017-06-28 15:30:00,79.29,79.37,79.14,79.21,380925.0,68.1096,68.1783,67.9807,68.0408,380925.0
2017-06-29 09:30:00,78.94,79.12,77.86,77.88,154765.0,67.8089,67.9635,66.8812,66.8984,154765.0
2017-06-29 10:00:00,77.86,77.99,77.33,77.66,227625.0,66.8812,66.9929,66.4259,66.7094,227625.0
2017-06-29 10:30:00,77.66,77.9,77.49,77.49,120952.0,66.7094,66.9156,66.5634,66.5634,120952.0
2017-06-29 11:00:00,77.47,77.58,76.91,77.04,232879.0,66.5462,66.6407,66.0652,66.1768,232879.0
2017-06-29 11:30:00,77.04,77.17,76.69,76.98,206852.0,66.1768,66.2885,65.8762,66.1253,206852.0
2017-06-29 12:00:00,76.99,77.34,76.89,77.14,125358.0,66.1339,66.4345,66.048,66.2627,125358.0
2017-06-29 12:30:00,77.13,77.19,76.77,76.77,135696.0,66.2541,66.3057,65.9449,65.9449,135696.0
2017-06-29 13:00:00,76.76,76.91,76.18,76.2,203584.0,65.9363,66.0652,65.4381,65.4553,203584.0
2017-06-29 13:30:00,76.24,77.11,76.24,77.04,310800.0,65.4896,66.237,65.4896,66.1768,310800.0
2017-06-29 14:00:00,77.06,77.39,76.93,77.31,218115.0,66.194,66.4775,66.0823,66.4087,218115.0
2017-06-29 14:30:00,77.34,77.53,77.24,77.43,156130.0,66.4345,66.5977,66.3486,66.5118,156130.0
2017-06-29 15:00:00,77.43,77.95,77.41,77.7,290114.0,66.5118,66.9585,66.4946,66.7438,290114.0
2017-06-29 15:30:00,77.71,78.03,77.71,77.75,442605.0,66.7523,67.0272,66.7523,66.7867,442605.0
2017-06-30 09:30:00,78.3,78.33,77.36,77.45,212546.0,67.2592,67.2849,66.4517,66.529,212546.0
2017-06-30 10:00:00,77.46,77.98,77.22,77.76,214064.0,66.5376,66.9843,66.3314,66.7953,214064.0
2017-06-30 10:30:00,77.79,78.09,77.67,77.9,169833.0,66.8211,67.0788,66.718,66.9156,169833.0
2017-06-30 11:00:00,77.9,77.9,77.46,77.48,124350.0,66.9156,66.9156,66.5376,66.5548,124350.0
2017-06-30 11:30:00,77.47,77.77,77.38,77.72,124744.0,66.5462,66.8039,66.4689,66.7609,124744.0
2017-06-30 12:00:00,77.71,77.95,77.69,77.87,63710.0,66.7523,66.9585,66.7352,66.8898,63710.0
2017-06-30 12:30:00,77.88,77.95,77.77,77.83,52987.0,66.8984,66.9585,66.8039,66.8554,52987.0
2017-06-30 13:00:00,77.82,77.91,77.77,77.86,57399.0,66.8468,66.9241,66.8039,66.8812,57399.0
2017-06-30 13:30:00,77.84,77.97,77.8,77.91,37840.0,66.864,66.9757,66.8297,66.9241,37840.0
2017-06-30 14:00:00,77.91,78.26,77.89,78.22,50018.0,66.9241,67.2248,66.907,67.1904,50018.0
2017-06-30 14:30:00,78.19,78.2,78.05,78.18,68562.0,67.1647,67.1733,67.0444,67.1561,68562.0
2017-06-30 15:00:00,78.19,78.24,78.0,78.06,79167.0,67.1647,67.2076,67.0015,67.053,79167.0
2017-06-30 15:30:00,78.05,78.16,77.77,77.8,290638.0,67.0444,67.1389,66.8039,66.8297,290638.0
2017-07-03 09:30:00,78.27,78.55,77.83,78.19,117204.0,67.2334,67.4739,66.8554,67.1647,117204.0
2017-07-03 10:00:00,78.23,78.34,77.5,77.64,67689.0,67.199,67.2935,66.572,66.6922,67689.0
2017-07-03 10:30:00,77.61,77.7,77.05,77.06,109107.0,66.6664,66.7438,66.1854,66.194,109107.0
2017-07-03 11:00:00,77.05,77.11,76.71,76.95,131521.0,66.1854,66.237,65.8934,66.0995,131521.0
2017-07-03 11:30:00,76.97,76.97,76.65,76.85,114311.0,66.1167,66.1167,65.8418,66.0136,114311.0
2017-07-03 12:00:00,76.86,76.87,76.48,76.7,161913.0,66.0222,66.0308,65.6958,65.8848,161913.0
2017-07-03 12:30:00,76.68,76.68,76.07,76.11,298369.0,65.8676,65.8676,65.3436,65.378,298369.0
2017-07-05 09:30:00,76.49,77.51,76.38,76.99,275714.0,65.7044,66.5805,65.6099,66.1339,275714.0
2017-07-05 10:00:00,76.98,77.09,76.6,76.73,127363.0,66.1253,66.2198,65.7989,65.9105,127363.0
2017-07-05 10:30:00,76.75,77.36,76.75,77.07,234852.0,65.9277,66.4517,65.9277,66.2026,234852.0
2017-07-05 11:00:00,77.08,77.52,76.99,77.48,104093.0,66.2112,66.5891,66.1339,66.5548,104093.0
2017-07-05 11:30:00,77.48,77.48,77.3,77.37,86249.0,66.5548,66.5548,66.4002,66.4603,86249.0
2017-07-05 12:00:00,77.38,77.52,77.31,77.39,89039.0,66.4689,66.5891,66.4087,66.4775,89039.0
2017-07-05 12:30:00,77.39,77.46,77.37,77.43,67525.0,66.4775,66.5376,66.4603,66.5118,67525.0
2017-07-05 13:00:00,77.43,77.82,77.41,77.77,83840.0,66.5118,66.8468,66.4946,66.8039,83840.0
2017-07-05 13:30:00,77.76,77.86,77.62,77.62,64918.0,66.7953,66.8812,66.675,66.675,64918.0
2017-07-05 14:00:00,77.61,77.98,77.59,77.94,133827.0,66.6664,66.9843,66.6493,66.9499,133827.0
2017-07-05 14:30:00,77.94,78.11,77.79,77.8,143599.0,66.9499,67.0959,66.8211,66.8297,143599.0
2017-07-05 15:00:00,77.83,77.86,77.66,77.72,83308.0,66.8554,66.8812,66.7094,66.7609,83308.0
2017-07-05 15:30:00,77.7,77.94,77.69,77.74,206473.0,66.7438,66.9499,66.7352,66.7781,206473.0
2017-07-06 09:30:00,76.91,77.19,76.51,77.11,191965.0,66.0652,66.3057,65.7216,66.237,191965.0
2017-07-06 10:00:00,77.12,77.24,76.6,76.77,111631.0,66.2455,66.3486,65.7989,65.9449,111631.0
2017-07-06 10:30:00,76.79,77.16,76.71,77.03,91201.0,65.9621,66.2799,65.8934,66.1682,91201.0
2017-07-06 11:00:00,77.04,77.43,76.94,77.41,74327.0,66.1768,66.5118,66.0909,66.4946,74327.0
2017-07-06 11:30:00,77.42,77.73,77.36,77.46,89838.0,66.5032,66.7695,66.4517,66.5376,89838.0
2017-07-06 12:00:00,77.45,77.51,77.08,77.11,124608.0,66.529,66.5805,66.2112,66.237,124608.0
2017-07-06 12:30:00,77.09,77.36,77.07,77.3,192322.0,66.2198,66.4517,66.2026,66.4002,192322.0
2017-07-06 13:00:00,77.29,77.32,77.13,77.21,94819.0,66.3916,66.4173,66.2541,66.3228,94819.0
2017-07-06 13:30:00,77.2,77.26,77.0,77.25,94371.0,66.3143,66.3658,66.1425,66.3572,94371.0
2017-07-06 14:00:00,77.26,77.26,77.07,77.22,155328.0,66.3658,66.3658,66.2026,66.3314,155328.0
2017-07-06 14:30:00,77.21,77.39,77.05,77.38,193806.0,66.3228,66.4775,66.1854,66.4689,193806.0
2017-07-06 15:00:00,77.37,77.56,77.27,77.27,148850.0,66.4603,66.6235,66.3744,66.3744,148850.0
2017-07-06 15:30:00,77.27,77.42,77.14,77.34,308291.0,66.3744,66.5032,66.2627,66.4345,308291.0
2017-07-07 09:30:00,77.64,78.28,77.5,78.13,142476.0,66.6922,67.242,66.572,67.1131,142476.0
2017-07-07 10:00:00,78.13,78.18,77.82,78.03,101068.0,67.1131,67.1561,66.8468,67.0272,101068.0
2017-07-07 10:30:00,78.02,78.12,77.71,77.71,68176.0,67.0186,67.1045,66.7523,66.7523,68176.0
2017-07-07 11:00:00,77.72,78.06,77.72,78.04,88596.0,66.7609,67.053,66.7609,67.0358,88596.0
2017-07-07 11:30:00,78.05,78.39,78.05,78.25,73729.0,67.0444,67.3365,67.0444,67.2162,73729.0
2017-07-07 12:00:00,78.25,78.35,78.19,78.26,50614.0,67.2162,67.3021,67.1647,67.2248,50614.0
2017-07-07 12:30:00,78.27,78.54,78.21,78.45,97210.0,67.2334,67.4653,67.1818,67.388,97210.0
2017-07-07 13:00:00,78.45,78.85,78.45,78.84,110445.0,67.388,67.7316,67.388,67.723,110445.0
2017-07-07 13:30:00,78.83,78.84,78.63,78.71,71011.0,67.7144,67.723,67.5426,67.6113,71011.0
2017-07-07 14:00:00,78.71,78.71,78.25,78.25,216431.0,67.6113,67.6113,67.2162,67.2162,216431.0
2017-07-07 14:30:00,78.24,78.4,78.21,78.3,76503.0,67.2076,67.3451,67.1818,67.2592,76503.0
2017-07-07 15:00:00,78.3,78.38,78.18,78.38,104824.0,67.2592,67.3279,67.1561,67.3279,104824.0
2017-07-07 15:30:00,78.38,78.66,78.25,78.48,761405.0,67.3279,67.5684,67.2162,67.4138,761405.0
2017-07-10 09:30:00,78.51,78.79,77.85,78.19,148977.0,67.4395,67.6801,66.8726,67.1647,148977.0
2017-07-10 10:00:00,78.13,78.22,77.76,77.86,122462.0,67.1131,67.1904,66.7953,66.8812,122462.0
2017-07-10 10:30:00,77.88,78.05,77.77,78.02,87908.0,66.8984,67.0444,66.8039,67.0186,87908.0
2017-07-10 11:00:00,78.04,78.17,77.77,77.78,84203.0,67.0358,67.1475,66.8039,66.8125,84203.0
2017-07-10 11:30:00,77.78,78.02,77.78,77.99,70883.0,66.8125,67.0186,66.8125,66.9929,70883.0
2017-07-10 12:00:00,77.99,78.11,77.88,78.11,57698.0,66.9929,67.0959,66.8984,67.0959,57698.0
2017-07-10 12:30:00,78.11,78.31,78.02,78.28,75135.0,67.0959,67.2677,67.0186,67.242,75135.0
2017-07-10 13:00:00,78.27,78.35,78.19,78.3,74888.0,67.2334,67.3021,67.1647,67.2592,74888.0
2017-07-10 13:30:00,78.29,78.58,78.29,78.34,153001.0,67.2506,67.4997,67.2506,67.2935,153001.0
2017-07-10 14:00:00,78.34,78.58,78.31,78.53,135522.0,67.2935,67.4997,67.2677,67.4567,135522.0
2017-07-10 14:30:00,78.53,78.61,78.45,78.5,89294.0,67.4567,67.5254,67.388,67.431,89294.0
2017-07-10 15:00:00,78.5,78.58,78.41,78.51,86923.0,67.431,67.4997,67.3536,67.4395,86923.0
2017-07-10 15:30:00,78.53,78.86,78.52,78.73,353333.0,67.4567,67.7402,67.4481,67.6285,353333.0
2017-07-11 09:30:00,78.95,79.38,78.27,79.33,159995.0,67.8175,68.1869,67.2334,68.1439,159995.0
2017-07-11 10:00:00,79.32,79.7,79.21,79.47,145938.0,68.1353,68.4617,68.0408,68.2642,145938.0
2017-07-11 10:30:00,79.45,79.65,79.43,79.54,121186.0,68.247,68.4188,68.2298,68.3243,121186.0
2017-07-11 11:00:00,79.52,79.79,79.29,79.48,237502.0,68.3071,68.5391,68.1096,68.2728,237502.0
2017-07-11 11:30:00,79.46,79.69,79.43,79.61,122905.0,68.2556,68.4532,68.2298,68.3844,122905.0
2017-07-11 12:00:00,79.6,79.67,79.5,79.67,127041.0,68.3758,68.436,68.2899,68.436,127041.0
2017-07-11 12:30:00,79.66,79.78,79.6,79.71,69351.0,68.4274,68.5305,68.3758,68.4703,69351.0
2017-07-11 13:00:00,79.72,79.79,79.67,79.67,81946.0,68.4789,68.5391,68.436,68.436,81946.0
2017-07-11 13:30:00,79.67,80.2,79.62,80.2,147108.0,68.436,68.8912,68.393,68.8912,147108.0
2017-07-11 14:00:00,80.21,80.36,79.99,80.14,158909.0,68.8998,69.0287,68.7109,68.8397,158909.0
2017-07-11 14:30:00,80.12,80.12,79.8,79.91,175314.0,68.8225,68.8225,68.5476,68.6421,175314.0
2017-07-11 15:00:00,79.92,80.16,79.88,80.05,196982.0,68.6507,68.8569,68.6164,68.7624,196982.0
2017-07-11 15:30:00,80.03,80.13,79.81,79.87,393499.0,68.7452,68.8311,68.5562,68.6078,393499.0
2017-07-12 09:30:00,80.48,81.17,80.07,80.09,209626.0,69.1318,69.7245,68.7796,68.7967,209626.0
2017-07-12 10:00:00,80.08,80.66,80.03,80.64,134383.0,68.7882,69.2864,68.7452,69.2692,134383.0
2017-07-12 10:30:00,80.65,80.69,80.39,80.52,103026.0,69.2778,69.3121,69.0544,69.1661,103026.0
2017-07-12 11:00:00,80.49,80.58,80.36,80.38,155534.0,69.1403,69.2177,69.0287,69.0459,155534.0
2017-07-12 11:30:00,80.39,80.51,80.37,80.45,102403.0,69.0544,69.1575,69.0373,69.106,102403.0
2017-07-12 12:00:00,80.45,80.5,80.35,80.45,72456.0,69.106,69.1489,69.0201,69.106,72456.0
2017-07-12 12:30:00,80.45,80.47,80.29,80.45,52729.0,69.106,69.1232,68.9685,69.106,52729.0
2017-07-12 13:00:00,80.46,80.46,80.16,80.2,59593.0,69.1146,69.1146,68.8569,68.8912,59593.0
2017-07-12 13:30:00,80.23,80.49,80.23,80.45,91195.0,68.917,69.1403,68.917,69.106,91195.0
2017-07-12 14:00:00,80.45,80.46,80.33,80.36,101798.0,69.106,69.1146,69.0029,69.0287,101798.0
2017-07-12 14:30:00,80.36,80.6,80.32,80.53,157241.0,69.0287,69.2348,68.9943,69.1747,157241.0
2017-07-12 15:00:00,80.54,80.75,80.52,80.56,211109.0,69.1833,69.3637,69.1661,69.2005,211109.0
2017-07-12 15:30:00,80.56,80.64,80.31,80.38,555942.0,69.2005,69.2692,68.9857,69.0459,555942.0
2017-07-13 09:30:00,80.32,80.75,80.06,80.58,83822.0,68.9943,69.3637,68.771,69.2177,83822.0
2017-07-13 10:00:00,80.62,80.69,79.88,79.93,64201.0,69.252,69.3121,68.6164,68.6593,64201.0
2017-07-13 10:30:00,79.92,80.36,79.86,80.29,66279.0,68.6507,69.0287,68.5992,68.9685,66279.0
2017-07-13 11:00:00,80.29,80.43,80.11,80.15,86219.0,68.9685,69.0888,68.8139,68.8483,86219.0
2017-07-13 11:30:00,80.16,80.28,80.04,80.26,87795.0,68.8569,68.96,68.7538,68.9428,87795.0
2017-07-13 12:00:00,80.26,80.4,80.17,80.29,134533.0,68.9428,69.063,68.8655,68.9685,134533.0
2017-07-13 12:30:00,80.27,80.47,80.23,80.43,56870.0,68.9514,69.1232,68.917,69.0888,56870.0
2017-07-13 13:00:00,80.41,80.51,80.3,80.37,74072.0,69.0716,69.1575,68.9771,69.0373,74072.0
2017-07-13 13:30:00,80.36,80.43,80.05,80.23,91083.0,69.0287,69.0888,68.7624,68.917,91083.0
2017-07-13 14:00:00,80.23,80.27,79.98,80.12,77164.0,68.917,68.9514,68.7023,68.8225,77164.0
2017-07-13 14:30:00,80.11,80.34,80.07,80.3,73963.0,68.8139,69.0115,68.7796,68.9771,73963.0
2017-07-13 15:00:00,80.29,80.38,80.21,80.35,88612.0,68.9685,69.0459,68.8998,69.0201,88612.0
2017-07-13 15:30:00,80.36,80.42,80.23,80.27,229732.0,69.0287,69.0802,68.917,68.9514,229732.0
2017-07-14 09:30:00,80.72,81.35,80.51,80.78,134433.0,69.3379,69.8791,69.1575,69.3895,134433.0
2017-07-14 10:00:00,80.75,81.15,80.71,80.96,80012.0,69.3637,69.7073,69.3293,69.5441,80012.0
2017-07-14 10:30:00,80.97,81.04,80.82,80.99,88782.0,69.5527,69.6128,69.4238,69.5698,88782.0
2017-07-14 11:00:00,80.97,81.27,80.87,81.27,183371.0,69.5527,69.8104,69.4668,69.8104,183371.0
2017-07-14 11:30:00,81.27,81.27,80.95,80.98,69810.0,69.8104,69.8104,69.5355,69.5613,69810.0
2017-07-14 12:00:00,80.98,81.1,80.89,80.97,82846.0,69.5613,69.6643,69.4839,69.5527,82846.0
2017-07-14 12:30:00,80.97,81.23,80.96,81.16,57020.0,69.5527,69.776,69.5441,69.7159,57020.0
2017-07-14 13:00:00,81.15,81.38,81.14,81.38,89529.0,69.7073,69.9049,69.6987,69.9049,89529.0
2017-07-14 13:30:00,81.36,81.4,81.15,81.29,74521.0,69.8877,69.922,69.7073,69.8275,74521.0
2017-07-14 14:00:00,81.29,81.49,81.26,81.36,91966.0,69.8275,69.9993,69.8018,69.8877,91966.0
2017-07-14 14:30:00,81.37,81.41,81.13,81.24,118563.0,69.8963,69.9306,69.6901,69.7846,118563.0
2017-07-14 15:00:00,81.24,81.69,81.24,81.66,195308.0,69.7846,70.1711,69.7846,70.1454,195308.0
2017-07-14 15:30:00,81.67,81.68,81.47,81.55,497607.0,70.154,70.1625,69.9822,70.0509,497607.0
2017-07-17 09:30:00,81.63,81.85,80.94,81.29,115345.0,70.1196,70.3086,69.5269,69.8275,115345.0
2017-07-17 10:00:00,81.3,81.55,81.22,81.44,62929.0,69.8361,70.0509,69.7674,69.9564,62929.0
2017-07-17 10:30:00,81.45,81.47,81.0,81.31,63285.0,69.965,69.9822,69.5784,69.8447,63285.0
2017-07-17 11:00:00,81.28,81.41,81.23,81.28,38463.0,69.819,69.9306,69.776,69.819,38463.0
2017-07-17 11:30:00,81.29,81.49,81.25,81.38,35079.0,69.8275,69.9993,69.7932,69.9049,35079.0
2017-07-17 12:00:00,81.4,81.49,81.36,81.41,34279.0,69.922,69.9993,69.8877,69.9306,34279.0
2017-07-17 12:30:00,81.4,81.5,81.35,81.47,32921.0,69.922,70.0079,69.8791,69.9822,32921.0
2017-07-17 13:00:00,81.47,81.57,81.41,81.44,44579.0,69.9822,70.0681,69.9306,69.9564,44579.0
2017-07-17 13:30:00,81.43,81.47,81.37,81.44,32264.0,69.9478,69.9822,69.8963,69.9564,32264.0
2017-07-17 14:00:00,81.47,81.48,81.35,81.39,49087.0,69.9822,69.9908,69.8791,69.9134,49087.0
2017-07-17 14:30:00,81.38,81.43,81.29,81.31,54491.0,69.9049,69.9478,69.8275,69.8447,54491.0
2017-07-17 15:00:00,81.33,81.35,81.18,81.25,117605.0,69.8619,69.8791,69.7331,69.7932,117605.0
2017-07-17 15:30:00,81.25,81.34,81.04,81.1,244399.0,69.7932,69.8705,69.6128,69.6643,244399.0
2017-07-18 09:30:00,80.96,80.96,80.33,80.51,87273.0,69.5441,69.5441,69.0029,69.1575,87273.0
2017-07-18 10:00:00,80.5,80.6,80.37,80.44,86001.0,69.1489,69.2348,69.0373,69.0974,86001.0
2017-07-18 10:30:00,80.44,80.49,80.15,80.46,119960.0,69.0974,69.1403,68.8483,69.1146,119960.0
2017-07-18 11:00:00,80.45,80.58,80.34,80.51,50417.0,69.106,69.2177,69.0115,69.1575,50417.0
2017-07-18 11:30:00,80.51,80.62,80.46,80.58,85020.0,69.1575,69.252,69.1146,69.2177,85020.0
2017-07-18 12:00:00,80.61,80.7,80.51,80.61,42531.0,69.2434,69.3207,69.1575,69.2434,42531.0
2017-07-18 12:30:00,80.61,80.62,80.41,80.51,48498.0,69.2434,69.252,69.0716,69.1575,48498.0
2017-07-18 13:00:00,80.5,80.56,80.41,80.54,35462.0,69.1489,69.2005,69.0716,69.1833,35462.0
2017-07-18 13:30:00,80.53,80.7,80.49,80.7,32821.0,69.1747,69.3207,69.1403,69.3207,32821.0
2017-07-18 14:00:00,80.7,80.77,80.64,80.73,42653.0,69.3207,69.3809,69.2692,69.3465,42653.0
2017-07-18 14:30:00,80.73,80.87,80.71,80.75,59724.0,69.3465,69.4668,69.3293,69.3637,59724.0
2017-07-18 15:00:00,80.75,80.85,80.72,80.84,44148.0,69.3637,69.4496,69.3379,69.441,44148.0
2017-07-18 15:30:00,80.82,81.19,80.79,81.13,342393.0,69.4238,69.7416,69.398,69.6901,342393.0
2017-07-19 09:30:00,81.3,81.38,80.84,80.94,108845.0,69.8361,69.9049,69.441,69.5269,108845.0
2017-07-19 10:00:00,80.95,81.14,80.72,80.88,56588.0,69.5355,69.6987,69.3379,69.4754,56588.0
2017-07-19 10:30:00,80.89,80.91,80.45,80.49,68511.0,69.4839,69.5011,69.106,69.1403,68511.0
2017-07-19 11:00:00,80.5,80.6,80.28,80.28,96239.0,69.1489,69.2348,68.96,68.96,96239.0
2017-07-19 11:30:00,80.28,80.64,80.28,80.53,108925.0,68.96,69.2692,68.96,69.1747,108925.0
2017-07-19 12:00:00,80.54,80.64,80.39,80.39,133714.0,69.1833,69.2692,69.0544,69.0544,133714.0
2017-07-19 12:30:00,80.38,80.4,80.16,80.2,52363.0,69.0459,69.063,68.8569,68.8912,52363.0
2017-07-19 13:00:00,80.19,80.31,80.12,80.18,80531.0,68.8826,68.9857,68.8225,68.8741,80531.0
2017-07-19 13:30:00,80.17,80.42,80.15,80.27,450823.0,68.8655,69.0802,68.8483,68.9514,450823.0
2017-07-19 14:00:00,80.27,80.29,80.16,80.23,133894.0,68.9514,68.9685,68.8569,68.917,133894.0
2017-07-19 14:30:00,80.22,80.32,80.2,80.26,97384.0,68.9084,68.9943,68.8912,68.9428,97384.0
2017-07-19 15:00:00,80.26,80.31,80.16,80.29,153963.0,68.9428,68.9857,68.8569,68.9685,153963.0
2017-07-19 15:30:00,80.29,80.54,80.28,80.35,515599.0,68.9685,69.1833,68.96,69.0201,515599.0
2017-07-20 09:30:00,80.36,80.6,79.99,80.28,106574.0,69.0287,69.2348,68.7109,68.96,106574.0
2017-07-20 10:00:00,80.28,80.41,80.14,80.38,124721.0,68.96,69.0716,68.8397,69.0459,124721.0
2017-07-20 10:30:00,80.39,80.47,80.11,80.42,89004.0,69.0544,69.1232,68.8139,69.0802,89004.0
2017-07-20 11:00:00,80.42,80.56,80.37,80.39,75986.0,69.0802,69.2005,69.0373,69.0544,75986.0
2017-07-20 11:30:00,80.4,80.72,80.39,80.63,276370.0,69.063,69.3379,69.0544,69.2606,276370.0
2017-07-20 12:00:00,80.64,80.72,80.61,80.68,52499.0,69.2692,69.3379,69.2434,69.3036,52499.0
2017-07-20 12:30:00,80.67,80.72,80.58,80.64,53069.0,69.295,69.3379,69.2177,69.2692,53069.0
2017-07-20 13:00:00,80.62,80.72,80.51,80.7,29619.0,69.252,69.3379,69.1575,69.3207,29619.0
2017-07-20 13:30:00,80.68,80.71,80.62,80.66,33180.0,69.3036,69.3293,69.252,69.2864,33180.0
2017-07-20 14:00:00,80.66,80.82,80.56,80.81,71991.0,69.2864,69.4238,69.2005,69.4152,71991.0
2017-07-20 14:30:00,80.79,80.83,80.65,80.77,44082.0,69.398,69.4324,69.2778,69.3809,44082.0
2017-07-20 15:00:00,80.77,80.83,80.77,80.8,96951.0,69.3809,69.4324,69.3809,69.4066,96951.0
2017-07-20 15:30:00,80.8,80.89,80.73,80.84,269681.0,69.4066,69.4839,69.3465,69.441,269681.0
2017-07-21 09:30:00,80.07,80.22,79.06,79.18,431266.0,68.7796,68.9084,67.912,68.0151,431266.0
2017-07-21 10:00:00,79.16,79.22,78.79,78.91,259517.0,67.9979,68.0494,67.6801,67.7831,259517.0
2017-07-21 10:30:00,78.89,79.0,78.69,78.71,175467.0,67.766,67.8604,67.5942,67.6113,175467.0
2017-07-21 11:00:00,78.72,78.76,78.43,78.69,151024.0,67.6199,67.6543,67.3708,67.5942,151024.0
2017-07-21 11:30:00,78.7,78.83,78.55,78.64,109074.0,67.6027,67.7144,67.4739,67.5512,109074.0
2017-07-21 12:00:00,78.64,78.71,78.6,78.7,101230.0,67.5512,67.6113,67.5169,67.6027,101230.0
2017-07-21 12:30:00,78.7,78.8,78.68,78.73,93864.0,67.6027,67.6886,67.5856,67.6285,93864.0
2017-07-21 13:00:00,78.72,79.01,78.7,78.88,126876.0,67.6199,67.869,67.6027,67.7574,126876.0
2017-07-21 13:30:00,78.9,78.93,78.75,78.8,73282.0,67.7745,67.8003,67.6457,67.6886,73282.0
2017-07-21 14:00:00,78.8,78.94,78.75,78.9,98015.0,67.6886,67.8089,67.6457,67.7745,98015.0
2017-07-21 14:30:00,78.89,79.0,78.85,78.93,100275.0,67.766,67.8604,67.7316,67.8003,100275.0
2017-07-21 15:00:00,78.92,78.97,78.87,78.89,97109.0,67.7917,67.8347,67.7488,67.766,97109.0
2017-07-21 15:30:00,78.9,79.14,78.9,78.96,425529.0,67.7745,67.9807,67.7745,67.8261,425529.0
2017-07-24 09:30:00,78.96,79.46,78.57,78.57,207493.0,67.8261,68.2556,67.4911,67.4911,207493.0
2017-07-24 10:00:00,78.59,78.78,78.56,78.69,102641.0,67.5083,67.6715,67.4825,67.5942,102641.0
2017-07-24 10:30:00,78.7,78.71,78.55,78.65,86470.0,67.6027,67.6113,67.4739,67.5598,86470.0
2017-07-24 11:00:00,78.65,78.71,78.54,78.64,55963.0,67.5598,67.6113,67.4653,67.5512,55963.0
2017-07-24 11:30:00,78.65,78.69,78.49,78.49,78587.0,67.5598,67.5942,67.4224,67.4224,78587.0
2017-07-24 12:00:00,78.49,78.68,78.49,78.59,89773.0,67.4224,67.5856,67.4224,67.5083,89773.0
2017-07-24 12:30:00,78.58,78.7,78.57,78.59,80497.0,67.4997,67.6027,67.4911,67.5083,80497.0
2017-07-24 13:00:00,78.6,78.6,78.49,78.54,74542.0,67.5169,67.5169,67.4224,67.4653,74542.0
2017-07-24 13:30:00,78.52,78.53,78.42,78.49,56754.0,67.4481,67.4567,67.3622,67.4224,56754.0
2017-07-24 14:00:00,78.48,78.55,78.46,78.52,67724.0,67.4138,67.4739,67.3966,67.4481,67724.0
2017-07-24 14:30:00,78.52,78.67,78.51,78.63,102627.0,67.4481,67.577,67.4395,67.5426,102627.0
2017-07-24 15:00:00,78.64,78.72,78.55,78.71,87470.0,67.5512,67.6199,67.4739,67.6113,87470.0
2017-07-24 15:30:00,78.71,78.81,78.69,78.77,197518.0,67.6113,67.6972,67.5942,67.6629,197518.0
2017-07-25 09:30:00,78.79,79.56,78.45,79.55,213685.0,67.6801,68.3415,67.388,68.3329,213685.0
2017-07-25 10:00:00,79.56,79.84,79.35,79.77,129246.0,68.3415,68.582,68.1611,68.5219,129246.0
2017-07-25 10:30:00,79.77,79.77,79.61,79.67,70189.0,68.5219,68.5219,68.3844,68.436,70189.0
2017-07-25 11:00:00,79.68,79.9,79.65,79.82,90594.0,68.4446,68.6335,68.4188,68.5648,90594.0
2017-07-25 11:30:00,79.81,80.06,79.79,80.03,80227.0,68.5562,68.771,68.5391,68.7452,80227.0
2017-07-25 12:00:00,80.03,80.1,79.82,79.85,65134.0,68.7452,68.8053,68.5648,68.5906,65134.0
2017-07-25 12:30:00,79.86,79.93,79.84,79.88,43411.0,68.5992,68.6593,68.582,68.6164,43411.0
2017-07-25 13:00:00,79.86,79.92,79.83,79.86,43525.0,68.5992,68.6507,68.5734,68.5992,43525.0
2017-07-25 13:30:00,79.87,79.87,79.63,79.64,72205.0,68.6078,68.6078,68.4016,68.4102,72205.0
2017-07-25 14:00:00,79.64,79.71,79.55,79.57,50733.0,68.4102,68.4703,68.3329,68.3501,50733.0
2017-07-25 14:30:00,79.57,79.7,79.54,79.58,109407.0,68.3501,68.4617,68.3243,68.3587,109407.0
2017-07-25 15:00:00,79.57,79.67,79.49,79.58,95894.0,68.3501,68.436,68.2814,68.3587,95894.0
2017-07-25 15:30:00,79.57,79.62,79.43,79.52,185738.0,68.3501,68.393,68.2298,68.3071,185738.0
2017-07-26 09:30:00,80.06,80.57,79.8,80.31,196259.0,68.771,69.2091,68.5476,68.9857,196259.0
2017-07-26 10:00:00,80.38,80.93,80.22,80.89,158955.0,69.0459,69.5183,68.9084,69.4839,158955.0
2017-07-26 10:30:00,80.86,81.03,80.77,81.02,150449.0,69.4582,69.6042,69.3809,69.5956,150449.0
2017-07-26 11:00:00,81.01,81.3,80.9,80.96,120431.0,69.587,69.8361,69.4925,69.5441,120431.0
2017-07-26 11:30:00,80.95,81.1,80.81,80.83,75995.0,69.5355,69.6643,69.4152,69.4324,75995.0
2017-07-26 12:00:00,80.83,80.94,80.66,80.7,74444.0,69.4324,69.5269,69.2864,69.3207,74444.0
2017-07-26 12:30:00,80.69,80.77,80.48,80.48,85726.0,69.3121,69.3809,69.1318,69.1318,85726.0
2017-07-26 13:00:00,80.48,80.7,80.43,80.63,71863.0,69.1318,69.3207,69.0888,69.2606,71863.0
2017-07-26 13:30:00,80.64,80.72,80.59,80.61,66052.0,69.2692,69.3379,69.2262,69.2434,66052.0
2017-07-26 14:00:00,80.59,80.73,80.52,80.7,60378.0,69.2262,69.3465,69.1661,69.3207,60378.0
2017-07-26 14:30:00,80.67,80.74,80.53,80.71,57707.0,69.295,69.3551,69.1747,69.3293,57707.0
2017-07-26 15:00:00,80.7,80.92,80.69,80.83,131911.0,69.3207,69.5097,69.3121,69.4324,131911.0
2017-07-26 15:30:00,80.83,80.83,80.5,80.72,315275.0,69.4324,69.4324,69.1489,69.3379,315275.0
2017-07-27 09:30:00,80.83,81.28,80.65,80.71,224998.0,69.4324,69.819,69.2778,69.3293,224998.0
2017-07-27 10:00:00,80.75,80.84,80.6,80.84,102127.0,69.3637,69.441,69.2348,69.441,102127.0
2017-07-27 10:30:00,80.81,80.84,80.66,80.74,109834.0,69.4152,69.441,69.2864,69.3551,109834.0
2017-07-27 11:00:00,80.73,80.79,80.63,80.71,97602.0,69.3465,69.398,69.2606,69.3293,97602.0
2017-07-27 11:30:00,80.71,80.82,80.66,80.72,210069.0,69.3293,69.4238,69.2864,69.3379,210069.0
2017-07-27 12:00:00,80.71,80.9,80.7,80.84,48173.0,69.3293,69.4925,69.3207,69.441,48173.0
2017-07-27 12:30:00,80.85,80.86,79.89,79.95,96811.0,69.4496,69.4582,68.625,68.6765,96811.0
2017-07-27 13:00:00,80.01,80.02,79.05,79.31,147409.0,68.728,68.7366,67.9034,68.1267,147409.0
2017-07-27 13:30:00,79.32,79.46,78.96,79.27,191205.0,68.1353,68.2556,67.8261,68.0924,191205.0
2017-07-27 14:00:00,79.26,79.41,79.11,79.26,198842.0,68.0838,68.2126,67.9549,68.0838,198842.0
2017-07-27 14:30:00,79.27,79.29,78.96,79.18,107455.0,68.0924,68.1096,67.8261,68.0151,107455.0
2017-07-27 15:00:00,79.17,79.23,78.98,79.09,138841.0,68.0065,68.058,67.8433,67.9378,138841.0
2017-07-27 15:30:00,79.1,79.58,79.08,79.54,262771.0,67.9463,68.3587,67.9292,68.3243,262771.0
2017-07-28 09:30:00,79.28,79.37,78.51,78.92,226560.0,68.101,68.1783,67.4395,67.7917,226560.0
2017-07-28 10:00:00,78.94,79.06,78.53,78.75,151046.0,67.8089,67.912,67.4567,67.6457,151046.0
2017-07-28 10:30:00,78.76,78.77,78.49,78.57,85669.0,67.6543,67.6629,67.4224,67.4911,85669.0
2017-07-28 11:00:00,78.59,78.75,78.54,78.69,93960.0,67.5083,67.6457,67.4653,67.5942,93960.0
2017-07-28 11:30:00,78.68,78.82,78.58,78.79,62565.0,67.5856,67.7058,67.4997,67.6801,62565.0
2017-07-28 12:00:00,78.79,78.92,78.7,78.71,55830.0,67.6801,67.7917,67.6027,67.6113,55830.0
2017-07-28 12:30:00,78.71,79.02,78.71,78.99,79634.0,67.6113,67.8776,67.6113,67.8519,79634.0
2017-07-28 13:00:00,78.97,79.01,78.93,78.99,37758.0,67.8347,67.869,67.8003,67.8519,37758.0
2017-07-28 13:30:00,78.99,79.09,78.99,79.04,37053.0,67.8519,67.9378,67.8519,67.8948,37053.0
2017-07-28 14:00:00,79.04,79.26,79.03,79.23,48538.0,67.8948,68.0838,67.8862,68.058,48538.0
2017-07-28 14:30:00,79.21,79.32,79.14,79.23,49275.0,68.0408,68.1353,67.9807,68.058,49275.0
2017-07-28 15:00:00,79.22,79.29,79.1,79.12,85776.0,68.0494,68.1096,67.9463,67.9635,85776.0
2017-07-28 15:30:00,79.13,79.32,79.06,79.24,228999.0,67.9721,68.1353,67.912,68.0666,228999.0
2017-07-31 09:30:00,79.46,79.91,79.33,79.73,92292.0,68.2556,68.6421,68.1439,68.4875,92292.0
2017-07-31 10:00:00,79.73,79.81,79.58,79.63,70787.0,68.4875,68.5562,68.3587,68.4016,70787.0
2017-07-31 10:30:00,79.62,79.7,79.48,79.64,73773.0,68.393,68.4617,68.2728,68.4102,73773.0
2017-07-31 11:00:00,79.6,79.86,79.6,79.79,49878.0,68.3758,68.5992,68.3758,68.5391,49878.0
2017-07-31 11:30:00,79.79,79.93,79.7,79.8,73714.0,68.5391,68.6593,68.4617,68.5476,73714.0
2017-07-31 12:00:00,79.79,79.81,79.53,79.67,59011.0,68.5391,68.5562,68.3157,68.436,59011.0
2017-07-31 12:30:00,79.67,79.75,79.6,79.62,67922.0,68.436,68.5047,68.3758,68.393,67922.0
2017-07-31 13:00:00,79.61,79.65,79.46,79.63,48818.0,68.3844,68.4188,68.2556,68.4016,48818.0
2017-07-31 13:30:00,79.63,79.65,79.44,79.44,87334.0,68.4016,68.4188,68.2384,68.2384,87334.0
2017-07-31 14:00:00,79.43,79.43,79.21,79.3,80637.0,68.2298,68.2298,68.0408,68.1181,80637.0
2017-07-31 14:30:00,79.28,79.35,79.15,79.16,99101.0,68.101,68.1611,67.9893,67.9979,99101.0
2017-07-31 15:00:00,79.17,79.25,79.15,79.17,138221.0,68.0065,68.0752,67.9893,68.0065,138221.0
2017-07-31 15:30:00,79.17,79.24,78.94,79.03,407749.0,68.0065,68.0666,67.8089,67.8862,407749.0
2017-08-01 09:30:00,79.23,79.48,78.77,79.13,121701.0,68.058,68.2728,67.6629,67.9721,121701.0
2017-08-01 10:00:00,79.16,79.17,78.85,78.88,110417.0,67.9979,68.0065,67.7316,67.7574,110417.0
2017-08-01 10:30:00,78.9,79.19,78.9,79.06,72935.0,67.7745,68.0237,67.7745,67.912,72935.0
2017-08-01 11:00:00,79.05,79.11,78.81,78.87,66955.0,67.9034,67.9549,67.6972,67.7488,66955.0
2017-08-01 11:30:00,78.87,79.03,78.84,78.9,78238.0,67.7488,67.8862,67.723,67.7745,78238.0
2017-08-01 12:00:00,78.89,78.89,78.66,78.69,49068.0,67.766,67.766,67.5684,67.5942,49068.0
2017-08-01 12:30:00,78.67,78.85,78.63,78.83,41560.0,67.577,67.7316,67.5426,67.7144,41560.0
2017-08-01 13:00:00,78.83,78.87,78.79,78.83,34420.0,67.7144,67.7488,67.6801,67.7144,34420.0
2017-08-01 13:30:00,78.84,78.86,78.75,78.83,34203.0,67.723,67.7402,67.6457,67.7144,34203.0
2017-08-01 14:00:00,78.83,78.83,78.73,78.76,46962.0,67.7144,67.7144,67.6285,67.6543,46962.0
2017-08-01 14:30:00,78.76,78.91,78.76,78.84,58288.0,67.6543,67.7831,67.6543,67.723,58288.0
2017-08-01 15:00:00,78.84,78.88,78.81,78.84,97216.0,67.723,67.7574,67.6972,67.723,97216.0
2017-08-01 15:30:00,78.84,79.03,78.77,78.95,292442.0,67.723,67.8862,67.6629,67.8175,292442.0
2017-08-02 09:30:00,79.49,79.65,79.08,79.23,130867.0,68.2814,68.4188,67.9292,68.058,130867.0
2017-08-02 10:00:00,79.21,79.31,78.85,78.85,274988.0,68.0408,68.1267,67.7316,67.7316,274988.0
2017-08-02 10:30:00,78.89,79.0,78.52,78.66,128860.0,67.766,67.8604,67.4481,67.5684,128860.0
2017-08-02 11:00:00,78.67,78.76,78.36,78.68,95253.0,67.577,67.6543,67.3107,67.5856,95253.0
2017-08-02 11:30:00,78.67,79.0,78.67,78.79,139571.0,67.577,67.8604,67.577,67.6801,139571.0
2017-08-02 12:00:00,78.77,78.83,78.63,78.66,71074.0,67.6629,67.7144,67.5426,67.5684,71074.0
2017-08-02 12:30:00,78.64,78.75,78.57,78.65,77276.0,67.5512,67.6457,67.4911,67.5598,77276.0
2017-08-02 13:00:00,78.63,78.94,78.5,78.92,47801.0,67.5426,67.8089,67.431,67.7917,47801.0
2017-08-02 13:30:00,78.88,79.06,78.86,79.0,127409.0,67.7574,67.912,67.7402,67.8604,127409.0
2017-08-02 14:00:00,79.01,79.08,78.95,79.01,95793.0,67.869,67.9292,67.8175,67.869,95793.0
2017-08-02 14:30:00,79.0,79.1,78.97,79.06,148543.0,67.8604,67.9463,67.8347,67.912,148543.0
2017-08-02 15:00:00,79.05,79.08,78.79,78.84,108560.0,67.9034,67.9292,67.6801,67.723,108560.0
2017-08-02 15:30:00,78.84,78.91,78.6,78.8,217699.0,67.723,67.7831,67.5169,67.6886,217699.0
2017-08-03 09:30:00,78.67,78.99,78.29,78.34,95779.0,67.577,67.8519,67.2506,67.2935,95779.0
2017-08-03 10:00:00,78.33,78.43,77.84,77.93,166150.0,67.2849,67.3708,66.864,66.9413,166150.0
2017-08-03 10:30:00,77.93,78.09,77.8,78.01,52950.0,66.9413,67.0788,66.8297,67.01,52950.0
2017-08-03 11:00:00,77.99,78.15,77.92,78.1,57946.0,66.9929,67.1303,66.9327,67.0874,57946.0
2017-08-03 11:30:00,78.1,78.25,77.97,77.99,66476.0,67.0874,67.2162,66.9757,66.9929,66476.0
2017-08-03 12:00:00,77.99,78.09,77.87,77.98,58739.0,66.9929,67.0788,66.8898,66.9843,58739.0
2017-08-03 12:30:00,77.98,78.15,77.98,78.07,40874.0,66.9843,67.1303,66.9843,67.0616,40874.0
2017-08-03 13:00:00,78.04,78.04,77.83,77.84,41208.0,67.0358,67.0358,66.8554,66.864,41208.0
2017-08-03 13:30:00,77.85,77.93,77.81,77.82,70937.0,66.8726,66.9413,66.8382,66.8468,70937.0
2017-08-03 14:00:00,77.84,77.99,77.81,77.99,108831.0,66.864,66.9929,66.8382,66.9929,108831.0
2017-08-03 14:30:00,77.99,78.07,77.89,77.92,89939.0,66.9929,67.0616,66.907,66.9327,89939.0
2017-08-03 15:00:00,77.93,78.12,77.84,78.06,201363.0,66.9413,67.1045,66.864,67.053,201363.0
2017-08-03 15:30:00,78.06,78.07,77.73,77.91,534831.0,67.053,67.0616,66.7695,66.9241,534831.0
2017-08-04 09:30:00,78.09,78.36,77.7,78.01,108577.0,67.0788,67.3107,66.7438,67.01,108577.0
2017-08-04 10:00:00,78.01,78.32,77.91,78.24,80984.0,67.01,67.2763,66.9241,67.2076,80984.0
2017-08-04 10:30:00,78.26,78.38,78.17,78.31,89797.0,67.2248,67.3279,67.1475,67.2677,89797.0
2017-08-04 11:00:00,78.3,78.4,78.23,78.25,89424.0,67.2592,67.3451,67.199,67.2162,89424.0
2017-08-04 11:30:00,78.26,78.28,78.0,78.18,109956.0,67.2248,67.242,67.0015,67.1561,109956.0
2017-08-04 12:00:00,78.19,78.19,77.95,77.96,95126.0,67.1647,67.1647,66.9585,66.9671,95126.0
2017-08-04 12:30:00,77.96,78.0,77.74,77.82,78384.0,66.9671,67.0015,66.7781,66.8468,78384.0
2017-08-04 13:00:00,77.81,77.9,77.75,77.78,48486.0,66.8382,66.9156,66.7867,66.8125,48486.0
2017-08-04 13:30:00,77.78,77.85,77.65,77.8,51574.0,66.8125,66.8726,66.7008,66.8297,51574.0
2017-08-04 14:00:00,77.8,77.87,77.71,77.72,61906.0,66.8297,66.8898,66.7523,66.7609,61906.0
2017-08-04 14:30:00,77.71,77.8,77.68,77.79,64146.0,66.7523,66.8297,66.7266,66.8211,64146.0
2017-08-04 15:00:00,77.79,77.8,77.64,77.66,103694.0,66.8211,66.8297,66.6922,66.7094,103694.0
2017-08-04 15:30:00,77.66,77.81,77.52,77.77,324521.0,66.7094,66.8382,66.5891,66.8039,324521.0
2017-08-07 09:30:00,79.65,79.65,77.76,78.28,83270.0,68.4188,68.4188,66.7953,67.242,83270.0
2017-08-07 10:00:00,78.24,78.77,78.24,78.76,229094.0,67.2076,67.6629,67.2076,67.6543,229094.0
2017-08-07 10:30:00,78.75,79.03,78.75,78.89,130178.0,67.6457,67.8862,67.6457,67.766,130178.0
2017-08-07 11:00:00,78.87,79.12,78.81,79.12,95940.0,67.7488,67.9635,67.6972,67.9635,95940.0
2017-08-07 11:30:00,79.12,79.14,78.94,78.95,88813.0,67.9635,67.9807,67.8089,67.8175,88813.0
2017-08-07 12:00:00,78.95,79.01,78.9,78.92,46873.0,67.8175,67.869,67.7745,67.7917,46873.0
2017-08-07 12:30:00,78.92,78.94,78.83,78.89,51718.0,67.7917,67.8089,67.7144,67.766,51718.0
2017-08-07 13:00:00,78.89,79.05,78.88,79.05,83496.0,67.766,67.9034,67.7574,67.9034,83496.0
2017-08-07 13:30:00,79.03,79.07,78.9,78.92,64246.0,67.8862,67.9206,67.7745,67.7917,64246.0
2017-08-07 14:00:00,78.92,78.95,78.9,78.93,67201.0,67.7917,67.8175,67.7745,67.8003,67201.0
2017-08-07 14:30:00,78.93,78.95,78.89,78.9,53305.0,67.8003,67.8175,67.766,67.7745,53305.0
2017-08-07 15:00:00,78.9,78.95,78.81,78.93,115821.0,67.7745,67.8175,67.6972,67.8003,115821.0
2017-08-07 15:30:00,78.92,78.93,78.78,78.87,249677.0,67.7917,67.8003,67.6715,67.7488,249677.0
2017-08-08 09:30:00,78.66,79.31,78.41,79.14,80157.0,67.5684,68.1267,67.3536,67.9807,80157.0
2017-08-08 10:00:00,79.14,79.23,78.87,79.02,42709.0,67.9807,68.058,67.7488,67.8776,42709.0
2017-08-08 10:30:00,79.02,79.25,79.0,79.25,79786.0,67.8776,68.0752,67.8604,68.0752,79786.0
2017-08-08 11:00:00,79.22,79.54,79.17,79.43,66021.0,68.0494,68.3243,68.0065,68.2298,66021.0
2017-08-08 11:30:00,79.43,79.72,79.38,79.72,136714.0,68.2298,68.4789,68.1869,68.4789,136714.0
2017-08-08 12:00:00,79.72,79.88,79.71,79.84,65788.0,68.4789,68.6164,68.4703,68.582,65788.0
2017-08-08 12:30:00,79.82,79.86,79.56,79.61,69137.0,68.5648,68.5992,68.3415,68.3844,69137.0
2017-08-08 13:00:00,79.62,79.63,79.42,79.43,57940.0,68.393,68.4016,68.2212,68.2298,57940.0
2017-08-08 13:30:00,79.43,79.45,79.28,79.31,90640.0,68.2298,68.247,68.101,68.1267,90640.0
2017-08-08 14:00:00,79.32,79.35,79.16,79.34,52837.0,68.1353,68.1611,67.9979,68.1525,52837.0
2017-08-08 14:30:00,79.35,79.41,79.27,79.38,44976.0,68.1611,68.2126,68.0924,68.1869,44976.0
2017-08-08 15:00:00,79.38,79.4,78.97,78.99,90417.0,68.1869,68.204,67.8347,67.8519,90417.0
2017-08-08 15:30:00,78.99,79.0,78.75,78.96,243783.0,67.8519,67.8604,67.6457,67.8261,243783.0
2017-08-09 09:30:00,78.52,78.65,77.42,77.65,206020.0,67.4481,67.5598,66.5032,66.7008,206020.0
2017-08-09 10:00:00,77.67,77.71,77.44,77.5,209491.0,66.718,66.7523,66.5204,66.572,209491.0
2017-08-09 10:30:00,77.5,78.06,77.5,77.8,81409.0,66.572,67.053,66.572,66.8297,81409.0
2017-08-09 11:00:00,77.82,77.86,77.59,77.62,85018.0,66.8468,66.8812,66.6493,66.675,85018.0
2017-08-09 11:30:00,77.61,78.04,77.53,78.04,44716.0,66.6664,67.0358,66.5977,67.0358,44716.0
2017-08-09 12:00:00,78.03,78.12,77.95,77.98,91121.0,67.0272,67.1045,66.9585,66.9843,91121.0
2017-08-09 12:30:00,77.98,77.99,77.69,77.69,74037.0,66.9843,66.9929,66.7352,66.7352,74037.0
2017-08-09 13:00:00,77.72,77.98,77.7,77.9,53194.0,66.7609,66.9843,66.7438,66.9156,53194.0
2017-08-09 13:30:00,77.9,78.02,77.88,77.99,34645.0,66.9156,67.0186,66.8984,66.9929,34645.0
2017-08-09 14:00:00,77.96,77.98,77.61,77.64,71678.0,66.9671,66.9843,66.6664,66.6922,71678.0
2017-08-09 14:30:00,77.64,77.65,77.42,77.55,126356.0,66.6922,66.7008,66.5032,66.6149,126356.0
2017-08-09 15:00:00,77.55,77.8,77.54,77.8,119493.0,66.6149,66.8297,66.6063,66.8297,119493.0
2017-08-09 15:30:00,77.81,78.02,77.77,78.01,261561.0,66.8382,67.0186,66.8039,67.01,261561.0
2017-08-10 09:30:00,77.47,77.95,77.24,77.84,150116.0,66.5462,66.9585,66.3486,66.864,150116.0
2017-08-10 10:00:00,77.86,77.86,77.06,77.28,128505.0,66.8812,66.8812,66.194,66.383,128505.0
2017-08-10 10:30:00,77.28,77.43,77.14,77.32,48557.0,66.383,66.5118,66.2627,66.4173,48557.0
2017-08-10 11:00:00,77.31,77.49,77.14,77.24,41559.0,66.4087,66.5634,66.2627,66.3486,41559.0
2017-08-10 11:30:00,77.25,77.31,76.95,77.05,180357.0,66.3572,66.4087,66.0995,66.1854,180357.0
2017-08-10 12:00:00,77.06,77.25,76.96,77.12,94422.0,66.194,66.3572,66.1081,66.2455,94422.0
2017-08-10 12:30:00,77.08,77.12,76.76,77.03,96368.0,66.2112,66.2455,65.9363,66.1682,96368.0
2017-08-10 13:00:00,77.05,77.35,77.03,77.33,79590.0,66.1854,66.4431,66.1682,66.4259,79590.0
2017-08-10 13:30:00,77.37,77.37,77.14,77.32,88421.0,66.4603,66.4603,66.2627,66.4173,88421.0
2017-08-10 14:00:00,77.33,77.5,77.21,77.43,97793.0,66.4259,66.572,66.3228,66.5118,97793.0
2017-08-10 14:30:00,77.43,77.55,77.27,77.31,86252.0,66.5118,66.6149,66.3744,66.4087,86252.0
2017-08-10 15:00:00,77.31,77.34,76.83,76.93,135738.0,66.4087,66.4345,65.9964,66.0823,135738.0
2017-08-10 15:30:00,76.94,76.96,76.64,76.83,500690.0,66.0909,66.1081,65.8332,65.9964,500690.0
2017-08-11 09:30:00,76.76,77.27,76.41,77.27,265456.0,65.9363,66.3744,65.6357,66.3744,265456.0
2017-08-11 10:00:00,77.2,77.61,77.04,77.59,100521.0,66.3143,66.6664,66.1768,66.6493,100521.0
2017-08-11 10:30:00,77.58,77.68,77.41,77.55,74959.0,66.6407,66.7266,66.4946,66.6149,74959.0
2017-08-11 11:00:00,77.54,77.71,77.41,77.43,80817.0,66.6063,66.7523,66.4946,66.5118,80817.0
2017-08-11 11:30:00,77.45,77.76,77.45,77.7,81849.0,66.529,66.7953,66.529,66.7438,81849.0
2017-08-11 12:00:00,77.68,78.12,77.67,77.98,75067.0,66.7266,67.1045,66.718,66.9843,75067.0
2017-08-11 12:30:00,77.97,78.18,77.94,78.09,54892.0,66.9757,67.1561,66.9499,67.0788,54892.0
2017-08-11 13:00:00,78.09,78.18,78.02,78.05,52785.0,67.0788,67.1561,67.0186,67.0444,52785.0
2017-08-11 13:30:00,78.06,78.15,77.94,78.09,55751.0,67.053,67.1303,66.9499,67.0788,55751.0
2017-08-11 14:00:00,78.08,78.29,78.05,78.16,73109.0,67.0702,67.2506,67.0444,67.1389,73109.0
2017-08-11 14:30:00,78.15,78.15,77.84,77.87,72676.0,67.1303,67.1303,66.864,66.8898,72676.0
2017-08-11 15:00:00,77.91,78.08,77.81,77.97,96133.0,66.9241,67.0702,66.8382,66.9757,96133.0
2017-08-11 15:30:00,77.98,78.14,77.88,78.05,267999.0,66.9843,67.1217,66.8984,67.0444,267999.0
2017-08-14 09:30:00,78.66,79.66,78.57,79.62,191807.0,67.5684,68.4274,67.4911,68.393,191807.0
2017-08-14 10:00:00,79.6,80.11,79.51,79.86,301453.0,68.3758,68.8139,68.2985,68.5992,301453.0
2017-08-14 10:30:00,79.86,79.91,79.59,79.6,197606.0,68.5992,68.6421,68.3673,68.3758,197606.0
2017-08-14 11:00:00,79.59,79.61,79.37,79.51,60284.0,68.3673,68.3844,68.1783,68.2985,60284.0
2017-08-14 11:30:00,79.49,79.84,79.49,79.82,42803.0,68.2814,68.582,68.2814,68.5648,42803.0
2017-08-14 12:00:00,79.82,80.04,79.8,79.85,83178.0,68.5648,68.7538,68.5476,68.5906,83178.0
2017-08-14 12:30:00,79.84,79.91,79.78,79.87,86382.0,68.582,68.6421,68.5305,68.6078,86382.0
2017-08-14 13:00:00,79.88,80.05,79.84,79.98,40172.0,68.6164,68.7624,68.582,68.7023,40172.0
2017-08-14 13:30:00,79.98,80.16,79.91,80.04,86442.0,68.7023,68.8569,68.6421,68.7538,86442.0
2017-08-14 14:00:00,80.04,80.09,79.82,79.86,68084.0,68.7538,68.7967,68.5648,68.5992,68084.0
2017-08-14 14:30:00,79.85,80.04,79.75,79.93,93184.0,68.5906,68.7538,68.5047,68.6593,93184.0
2017-08-14 15:00:00,79.92,79.99,79.81,79.98,145396.0,68.6507,68.7109,68.5562,68.7023,145396.0
2017-08-14 15:30:00,79.98,80.02,79.86,79.89,306380.0,68.7023,68.7366,68.5992,68.625,306380.0
2017-08-15 09:30:00,79.93,80.02,79.28,79.71,178182.0,68.6593,68.7366,68.101,68.4703,178182.0
2017-08-15 10:00:00,79.75,80.01,79.6,80.0,64663.0,68.5047,68.728,68.3758,68.7194,64663.0
2017-08-15 10:30:00,80.0,80.0,79.7,79.85,74457.0,68.7194,68.7194,68.4617,68.5906,74457.0
2017-08-15 11:00:00,79.86,80.03,79.79,80.03,50017.0,68.5992,68.7452,68.5391,68.7452,50017.0
2017-08-15 11:30:00,80.02,80.26,79.98,80.23,91000.0,68.7366,68.9428,68.7023,68.917,91000.0
2017-08-15 12:00:00,80.24,80.37,80.21,80.28,60275.0,68.9256,69.0373,68.8998,68.96,60275.0
2017-08-15 12:30:00,80.28,80.34,80.21,80.23,33965.0,68.96,69.0115,68.8998,68.917,33965.0
2017-08-15 13:00:00,80.24,80.24,79.99,80.06,50458.0,68.9256,68.9256,68.7109,68.771,50458.0
2017-08-15 13:30:00,80.05,80.18,79.97,80.0,34652.0,68.7624,68.8741,68.6937,68.7194,34652.0
2017-08-15 14:00:00,79.99,80.09,79.95,80.08,48712.0,68.7109,68.7967,68.6765,68.7882,48712.0
2017-08-15 14:30:00,80.07,80.09,79.95,80.06,53746.0,68.7796,68.7967,68.6765,68.771,53746.0
2017-08-15 15:00:00,80.06,80.14,79.97,79.99,63304.0,68.771,68.8397,68.6937,68.7109,63304.0
2017-08-15 15:30:00,79.98,80.15,79.9,79.97,330637.0,68.7023,68.8483,68.6335,68.6937,330637.0
2017-08-16 09:30:00,80.01,80.38,79.79,79.93,63314.0,68.728,69.0459,68.5391,68.6593,63314.0
2017-08-16 10:00:00,79.95,80.28,79.92,80.24,51185.0,68.6765,68.96,68.6507,68.9256,51185.0
2017-08-16 10:30:00,80.25,80.35,80.18,80.31,61723.0,68.9342,69.0201,68.8741,68.9857,61723.0
2017-08-16 11:00:00,80.31,80.5,80.27,80.47,139524.0,68.9857,69.1489,68.9514,69.1232,139524.0
2017-08-16 11:30:00,80.47,80.63,80.36,80.4,116444.0,69.1232,69.2606,69.0287,69.063,116444.0
2017-08-16 12:00:00,80.39,80.61,80.39,80.56,25010.0,69.0544,69.2434,69.0544,69.2005,25010.0
2017-08-16 12:30:00,80.55,80.9,80.37,80.48,122638.0,69.1919,69.4925,69.0373,69.1318,122638.0
2017-08-16 13:00:00,80.46,80.59,80.24,80.24,117848.0,69.1146,69.2262,68.9256,68.9256,117848.0
2017-08-16 13:30:00,80.24,80.35,80.13,80.19,67008.0,68.9256,69.0201,68.8311,68.8826,67008.0
2017-08-16 14:00:00,80.17,80.3,79.79,79.92,90222.0,68.8655,68.9771,68.5391,68.6507,90222.0
2017-08-16 14:30:00,79.89,80.07,79.81,79.98,247019.0,68.625,68.7796,68.5562,68.7023,247019.0
2017-08-16 15:00:00,80.0,80.06,79.88,80.0,164344.0,68.7194,68.771,68.6164,68.7194,164344.0
2017-08-16 15:30:00,80.0,80.1,79.97,80.05,334427.0,68.7194,68.8053,68.6937,68.7624,334427.0
2017-08-17 09:30:00,79.8,79.89,79.33,79.33,96792.0,68.5476,68.625,68.1439,68.1439,96792.0
2017-08-17 10:00:00,79.29,79.56,78.77,78.88,72399.0,68.1096,68.3415,67.6629,67.7574,72399.0
2017-08-17 10:30:00,78.83,79.13,78.74,78.81,76907.0,67.7144,67.9721,67.6371,67.6972,76907.0
2017-08-17 11:00:00,78.86,79.05,78.68,78.69,61261.0,67.7402,67.9034,67.5856,67.5942,61261.0
2017-08-17 11:30:00,78.67,78.71,78.38,78.42,47993.0,67.577,67.6113,67.3279,67.3622,47993.0
2017-08-17 12:00:00,78.45,78.52,78.14,78.18,69891.0,67.388,67.4481,67.1217,67.1561,69891.0
2017-08-17 12:30:00,78.19,78.19,77.71,77.73,89722.0,67.1647,67.1647,66.7523,66.7695,89722.0
2017-08-17 13:00:00,77.72,78.02,77.59,77.97,160826.0,66.7609,67.0186,66.6493,66.9757,160826.0
2017-08-17 13:30:00,77.95,78.04,77.74,77.88,109941.0,66.9585,67.0358,66.7781,66.8984,109941.0
2017-08-17 14:00:00,77.91,78.03,77.66,78.01,175447.0,66.9241,67.0272,66.7094,67.01,175447.0
2017-08-17 14:30:00,77.99,78.1,77.83,78.01,170643.0,66.9929,67.0874,66.8554,67.01,170643.0
2017-08-17 15:00:00,78.0,78.0,77.69,77.77,156687.0,67.0015,67.0015,66.7352,66.8039,156687.0
2017-08-17 15:30:00,77.77,77.95,77.55,77.56,245274.0,66.8039,66.9585,66.6149,66.6235,245274.0
2017-08-18 09:30:00,77.6,78.07,77.03,77.03,214476.0,66.6579,67.0616,66.1682,66.1682,214476.0
2017-08-18 10:00:00,77.07,77.76,77.05,77.54,82797.0,66.2026,66.7953,66.1854,66.6063,82797.0
2017-08-18 10:30:00,77.5,77.63,77.28,77.47,63351.0,66.572,66.6836,66.383,66.5462,63351.0
2017-08-18 11:00:00,77.49,77.6,77.16,77.55,89308.0,66.5634,66.6579,66.2799,66.6149,89308.0
2017-08-18 11:30:00,77.54,77.74,77.44,77.67,56258.0,66.6063,66.7781,66.5204,66.718,56258.0
2017-08-18 12:00:00,77.67,77.69,77.43,77.6,34823.0,66.718,66.7352,66.5118,66.6579,34823.0
2017-08-18 12:30:00,77.61,78.0,77.57,77.84,104002.0,66.6664,67.0015,66.6321,66.864,104002.0
2017-08-18 13:00:00,77.86,77.91,77.7,77.75,47442.0,66.8812,66.9241,66.7438,66.7867,47442.0
2017-08-18 13:30:00,77.75,77.81,77.56,77.58,69097.0,66.7867,66.8382,66.6235,66.6407,69097.0
2017-08-18 14:00:00,77.6,77.89,77.58,77.85,61355.0,66.6579,66.907,66.6407,66.8726,61355.0
2017-08-18 14:30:00,77.87,77.89,77.78,77.86,65031.0,66.8898,66.907,66.8125,66.8812,65031.0
2017-08-18 15:00:00,77.85,78.03,77.79,77.91,127087.0,66.8726,67.0272,66.8211,66.9241,127087.0
2017-08-18 15:30:00,77.92,77.98,77.69,77.73,380462.0,66.9327,66.9843,66.7352,66.7695,380462.0
2017-08-21 09:30:00,77.81,77.99,77.18,77.2,110388.0,66.8382,66.9929,66.2971,66.3143,110388.0
2017-08-21 10:00:00,77.22,77.38,76.95,77.09,152958.0,66.3314,66.4689,66.0995,66.2198,152958.0
2017-08-21 10:30:00,77.09,77.31,77.04,77.24,78554.0,66.2198,66.4087,66.1768,66.3486,78554.0
2017-08-21 11:00:00,77.26,77.56,77.08,77.51,53581.0,66.3658,66.6235,66.2112,66.5805,53581.0
2017-08-21 11:30:00,77.52,77.71,77.49,77.63,44974.0,66.5891,66.7523,66.5634,66.6836,44974.0
2017-08-21 12:00:00,77.61,77.69,77.45,77.64,28061.0,66.6664,66.7352,66.529,66.6922,28061.0
2017-08-21 12:30:00,77.58,77.68,77.53,77.67,35174.0,66.6407,66.7266,66.5977,66.718,35174.0
2017-08-21 13:00:00,77.66,77.72,77.41,77.44,35255.0,66.7094,66.7609,66.4946,66.5204,35255.0
2017-08-21 13:30:00,77.44,77.51,77.38,77.47,43703.0,66.5204,66.5805,66.4689,66.5462,43703.0
2017-08-21 14:00:00,77.43,77.55,77.43,77.48,30383.0,66.5118,66.6149,66.5118,66.5548,30383.0
2017-08-21 14:30:00,77.51,77.59,77.46,77.48,44066.0,66.5805,66.6493,66.5376,66.5548,44066.0
2017-08-21 15:00:00,77.45,77.54,77.23,77.53,66834.0,66.529,66.6063,66.34,66.5977,66834.0
2017-08-21 15:30:00,77.53,77.77,77.53,77.7,229037.0,66.5977,66.8039,66.5977,66.7438,229037.0
2017-08-22 09:30:00,78.12,78.73,78.09,78.53,213934.0,67.1045,67.6285,67.0788,67.4567,213934.0
2017-08-22 10:00:00,78.49,78.61,78.28,78.55,60455.0,67.4224,67.5254,67.242,67.4739,60455.0
2017-08-22 10:30:00,78.57,78.72,78.4,78.7,67875.0,67.4911,67.6199,67.3451,67.6027,67875.0
2017-08-22 11:00:00,78.71,78.88,78.63,78.83,95331.0,67.6113,67.7574,67.5426,67.7144,95331.0
2017-08-22 11:30:00,78.82,78.91,78.65,78.69,59595.0,67.7058,67.7831,67.5598,67.5942,59595.0
2017-08-22 12:00:00,78.67,78.87,78.66,78.79,37501.0,67.577,67.7488,67.5684,67.6801,37501.0
2017-08-22 12:30:00,78.77,78.79,78.67,78.74,24674.0,67.6629,67.6801,67.577,67.6371,24674.0
2017-08-22 13:00:00,78.73,78.85,78.72,78.76,36044.0,67.6285,67.7316,67.6199,67.6543,36044.0
2017-08-22 13:30:00,78.75,78.9,78.75,78.84,43608.0,67.6457,67.7745,67.6457,67.723,43608.0
2017-08-22 14:00:00,78.83,79.21,78.79,79.15,90032.0,67.7144,68.0408,67.6801,67.9893,90032.0
2017-08-22 14:30:00,79.14,79.28,79.11,79.19,70168.0,67.9807,68.101,67.9549,68.0237,70168.0
2017-08-22 15:00:00,79.19,79.26,79.04,79.04,96976.0,68.0237,68.0838,67.8948,67.8948,96976.0
2017-08-22 15:30:00,79.05,79.3,79.04,79.16,310877.0,67.9034,68.1181,67.8948,67.9979,310877.0
2017-08-23 09:30:00,78.5,78.97,78.12,78.47,136405.0,67.431,67.8347,67.1045,67.4052,136405.0
2017-08-23 10:00:00,78.44,78.73,78.3,78.42,64752.0,67.3794,67.6285,67.2592,67.3622,64752.0
2017-08-23 10:30:00,78.46,78.78,78.33,78.72,64846.0,67.3966,67.6715,67.2849,67.6199,64846.0
2017-08-23 11:00:00,78.72,78.99,78.65,78.97,51715.0,67.6199,67.8519,67.5598,67.8347,51715.0
2017-08-23 11:30:00,78.95,78.97,78.77,78.9,46381.0,67.8175,67.8347,67.6629,67.7745,46381.0
2017-08-23 12:00:00,78.89,78.91,78.73,78.75,47639.0,67.766,67.7831,67.6285,67.6457,47639.0
2017-08-23 12:30:00,78.74,78.95,78.74,78.89,50592.0,67.6371,67.8175,67.6371,67.766,50592.0
2017-08-23 13:00:00,78.88,78.94,78.76,78.92,39878.0,67.7574,67.8089,67.6543,67.7917,39878.0
2017-08-23 13:30:00,78.92,78.98,78.85,78.93,35272.0,67.7917,67.8433,67.7316,67.8003,35272.0
2017-08-23 14:00:00,78.95,79.17,78.93,79.09,77034.0,67.8175,68.0065,67.8003,67.9378,77034.0
2017-08-23 14:30:00,79.09,79.29,79.04,79.26,77265.0,67.9378,68.1096,67.8948,68.0838,77265.0
2017-08-23 15:00:00,79.26,79.28,79.15,79.21,73925.0,68.0838,68.101,67.9893,68.0408,73925.0
2017-08-23 15:30:00,79.22,79.3,79.07,79.07,220246.0,68.0494,68.1181,67.9206,67.9206,220246.0
2017-08-24 09:30:00,79.35,79.38,78.99,79.26,92353.0,68.1611,68.1869,67.8519,68.0838,92353.0
2017-08-24 10:00:00,79.26,79.33,78.99,79.24,66018.0,68.0838,68.1439,67.8519,68.0666,66018.0
2017-08-24 10:30:00,79.27,79.44,79.2,79.31,52391.0,68.0924,68.2384,68.0322,68.1267,52391.0
2017-08-24 11:00:00,79.3,79.42,78.96,79.0,75058.0,68.1181,68.2212,67.8261,67.8604,75058.0
2017-08-24 11:30:00,79.02,79.18,78.83,79.1,61667.0,67.8776,68.0151,67.7144,67.9463,61667.0
2017-08-24 12:00:00,79.11,79.12,78.95,78.99,54039.0,67.9549,67.9635,67.8175,67.8519,54039.0
2017-08-24 12:30:00,78.99,79.14,78.97,79.05,27428.0,67.8519,67.9807,67.8347,67.9034,27428.0
2017-08-24 13:00:00,79.02,79.36,78.97,79.3,82472.0,67.8776,68.1697,67.8347,68.1181,82472.0
2017-08-24 13:30:00,79.31,79.31,79.05,79.13,39760.0,68.1267,68.1267,67.9034,67.9721,39760.0
2017-08-24 14:00:00,79.14,79.2,78.95,79.12,37946.0,67.9807,68.0322,67.8175,67.9635,37946.0
2017-08-24 14:30:00,79.13,79.3,79.1,79.29,34597.0,67.9721,68.1181,67.9463,68.1096,34597.0
2017-08-24 15:00:00,79.28,79.38,79.16,79.24,57021.0,68.101,68.1869,67.9979,68.0666,57021.0
2017-08-24 15:30:00,79.24,79.3,79.1,79.27,214701.0,68.0666,68.1181,67.9463,68.0924,214701.0
2017-08-25 09:30:00,79.57,79.84,79.0,79.27,85200.0,68.3501,68.582,67.8604,68.0924,85200.0
2017-08-25 10:00:00,79.23,79.45,79.19,79.38,55306.0,68.058,68.247,68.0237,68.1869,55306.0
2017-08-25 10:30:00,79.38,79.41,79.06,79.07,59560.0,68.1869,68.2126,67.912,67.9206,59560.0
2017-08-25 11:00:00,79.01,79.08,78.81,78.93,37029.0,67.869,67.9292,67.6972,67.8003,37029.0
2017-08-25 11:30:00,78.93,79.07,78.86,78.97,60762.0,67.8003,67.9206,67.7402,67.8347,60762.0
2017-08-25 12:00:00,78.98,79.14,78.98,79.04,78688.0,67.8433,67.9807,67.8433,67.8948,78688.0
2017-08-25 12:30:00,79.04,79.06,78.97,79.0,36213.0,67.8948,67.912,67.8347,67.8604,36213.0
2017-08-25 13:00:00,79.01,79.2,79.01,79.12,20122.0,67.869,68.0322,67.869,67.9635,20122.0
2017-08-25 13:30:00,79.11,79.15,79.06,79.11,36116.0,67.9549,67.9893,67.912,67.9549,36116.0
2017-08-25 14:00:00,79.11,79.35,79.07,79.28,35546.0,67.9549,68.1611,67.9206,68.101,35546.0
2017-08-25 14:30:00,79.29,79.32,79.24,79.3,26098.0,68.1096,68.1353,68.0666,68.1181,26098.0
2017-08-25 15:00:00,79.31,79.37,79.19,79.24,54843.0,68.1267,68.1783,68.0237,68.0666,54843.0
2017-08-25 15:30:00,79.24,79.24,78.95,78.97,174404.0,68.0666,68.0666,67.8175,67.8347,174404.0
2017-08-28 09:30:00,79.21,79.71,79.21,79.4,178213.0,68.0408,68.4703,68.0408,68.204,178213.0
2017-08-28 10:00:00,79.42,79.6,79.35,79.49,77266.0,68.2212,68.3758,68.1611,68.2814,77266.0
2017-08-28 10:30:00,79.48,79.53,79.27,79.41,78426.0,68.2728,68.3157,68.0924,68.2126,78426.0
2017-08-28 11:00:00,79.41,79.5,79.2,79.26,42755.0,68.2126,68.2899,68.0322,68.0838,42755.0
2017-08-28 11:30:00,79.27,79.39,79.25,79.28,49438.0,68.0924,68.1955,68.0752,68.101,49438.0
2017-08-28 12:00:00,79.31,79.38,79.21,79.26,57778.0,68.1267,68.1869,68.0408,68.0838,57778.0
2017-08-28 12:30:00,79.27,79.44,79.25,79.36,331110.0,68.0924,68.2384,68.0752,68.1697,331110.0
2017-08-28 13:00:00,79.36,79.44,79.35,79.38,59446.0,68.1697,68.2384,68.1611,68.1869,59446.0
2017-08-28 13:30:00,79.39,79.61,79.33,79.6,58548.0,68.1955,68.3844,68.1439,68.3758,58548.0
2017-08-28 14:00:00,79.6,79.65,79.53,79.57,39470.0,68.3758,68.4188,68.3157,68.3501,39470.0
2017-08-28 14:30:00,79.56,79.61,79.52,79.56,55152.0,68.3415,68.3844,68.3071,68.3415,55152.0
2017-08-28 15:00:00,79.58,79.59,79.43,79.5,91392.0,68.3587,68.3673,68.2298,68.2899,91392.0
2017-08-28 15:30:00,79.5,79.58,79.39,79.44,257305.0,68.2899,68.3587,68.1955,68.2384,257305.0
2017-08-29 09:30:00,78.69,79.11,78.54,78.89,267567.0,67.5942,67.9549,67.4653,67.766,267567.0
2017-08-29 10:00:00,78.94,79.09,78.78,78.96,173137.0,67.8089,67.9378,67.6715,67.8261,173137.0
2017-08-29 10:30:00,78.97,79.2,78.95,79.09,180799.0,67.8347,68.0322,67.8175,67.9378,180799.0
2017-08-29 11:00:00,79.08,79.2,79.0,79.11,88399.0,67.9292,68.0322,67.8604,67.9549,88399.0
2017-08-29 11:30:00,79.1,79.35,79.1,79.31,91489.0,67.9463,68.1611,67.9463,68.1267,91489.0
2017-08-29 12:00:00,79.3,79.34,79.15,79.34,164783.0,68.1181,68.1525,67.9893,68.1525,164783.0
2017-08-29 12:30:00,79.34,79.48,79.29,79.47,66836.0,68.1525,68.2728,68.1096,68.2642,66836.0
2017-08-29 13:00:00,79.47,79.68,79.41,79.59,73252.0,68.2642,68.4446,68.2126,68.3673,73252.0
2017-08-29 13:30:00,79.6,79.62,79.43,79.53,65246.0,68.3758,68.393,68.2298,68.3157,65246.0
2017-08-29 14:00:00,79.53,79.54,79.38,79.43,113982.0,68.3157,68.3243,68.1869,68.2298,113982.0
2017-08-29 14:30:00,79.43,79.73,79.42,79.63,134388.0,68.2298,68.4875,68.2212,68.4016,134388.0
2017-08-29 15:00:00,79.62,79.82,79.56,79.8,188577.0,68.393,68.5648,68.3415,68.5476,188577.0
2017-08-29 15:30:00,79.8,79.8,79.38,79.56,578962.0,68.5476,68.5476,68.1869,68.3415,578962.0
2017-08-30 09:30:00,82.13,83.59,81.24,83.56,1324519.0,70.5491,71.8032,69.7846,71.7775,1324519.0
2017-08-30 10:00:00,83.55,83.89,82.87,83.05,703253.0,71.7689,72.0609,71.1848,71.3394,703253.0
2017-08-30 10:30:00,83.05,83.34,82.33,82.86,385779.0,71.3394,71.5885,70.7209,71.1762,385779.0
2017-08-30 11:00:00,82.83,82.86,81.97,82.06,305417.0,71.1504,71.1762,70.4117,70.489,305417.0
2017-08-30 11:30:00,82.09,82.54,81.95,82.18,179487.0,70.5147,70.9013,70.3945,70.592,179487.0
2017-08-30 12:00:00,82.2,82.38,82.19,82.31,112132.0,70.6092,70.7638,70.6006,70.7037,112132.0
2017-08-30 12:30:00,82.3,82.52,81.96,82.47,206574.0,70.6951,70.8841,70.4031,70.8412,206574.0
2017-08-30 13:00:00,82.47,82.63,82.13,82.6,209212.0,70.8412,70.9786,70.5491,70.9528,209212.0
2017-08-30 13:30:00,82.57,83.07,82.57,83.07,253280.0,70.9271,71.3565,70.9271,71.3565,253280.0
2017-08-30 14:00:00,83.08,83.28,82.88,83.08,334439.0,71.3651,71.5369,71.1933,71.3651,334439.0
2017-08-30 14:30:00,83.08,83.43,83.05,83.29,330860.0,71.3651,71.6658,71.3394,71.5455,330860.0
2017-08-30 15:00:00,83.31,83.8,83.2,83.67,375596.0,71.5627,71.9836,71.4682,71.8719,375596.0
2017-08-30 15:30:00,83.67,83.85,82.85,83.72,1134856.0,71.8719,72.0266,71.1676,71.9149,1134856.0
2017-08-31 09:30:00,84.34,85.0,84.16,84.82,822869.0,72.4475,73.0144,72.2929,72.8598,822869.0
2017-08-31 10:00:00,84.83,84.83,84.29,84.48,421888.0,72.8684,72.8684,72.4045,72.5677,421888.0
2017-08-31 10:30:00,84.47,84.48,84.01,84.03,349543.0,72.5591,72.5677,72.164,72.1812,349543.0
2017-08-31 11:00:00,84.04,84.16,83.63,83.67,294554.0,72.1898,72.2929,71.8376,71.8719,294554.0
2017-08-31 11:30:00,83.67,83.91,83.4,83.73,253455.0,71.8719,72.0781,71.64,71.9235,253455.0
2017-08-31 12:00:00,83.73,84.31,83.7,84.22,159636.0,71.9235,72.4217,71.8977,72.3444,159636.0
2017-08-31 12:30:00,84.22,84.22,84.01,84.07,114135.0,72.3444,72.3444,72.164,72.2155,114135.0
2017-08-31 13:00:00,84.07,84.11,83.94,83.98,114583.0,72.2155,72.2499,72.1039,72.1382,114583.0
2017-08-31 13:30:00,83.99,84.04,83.73,83.78,169388.0,72.1468,72.1898,71.9235,71.9664,169388.0
2017-08-31 14:00:00,83.79,84.01,83.67,84.01,145379.0,71.975,72.164,71.8719,72.164,145379.0
2017-08-31 14:30:00,84.0,84.23,83.92,84.08,249615.0,72.1554,72.353,72.0867,72.2241,249615.0
2017-08-31 15:00:00,84.07,84.07,83.75,83.82,268601.0,72.2155,72.2155,71.9407,72.0008,268601.0
2017-08-31 15:30:00,83.82,83.84,83.54,83.68,696710.0,72.0008,72.018,71.7603,71.8805,696710.0
2017-09-01 09:30:00,83.94,85.18,83.89,84.27,482989.0,72.1039,73.169,72.0609,72.3873,482989.0
2017-09-01 10:00:00,84.3,84.46,83.99,84.35,118709.0,72.4131,72.5505,72.1468,72.4561,118709.0
2017-09-01 10:30:00,84.35,84.46,83.76,83.76,157413.0,72.4561,72.5505,71.9493,71.9493,157413.0
2017-09-01 11:00:00,83.76,83.82,83.6,83.74,126279.0,71.9493,72.0008,71.8118,71.9321,126279.0
2017-09-01 11:30:00,83.76,83.99,83.7,83.91,71603.0,71.9493,72.1468,71.8977,72.0781,71603.0
2017-09-01 12:00:00,83.91,84.08,83.89,84.05,74572.0,72.0781,72.2241,72.0609,72.1984,74572.0
2017-09-01 12:30:00,84.04,84.08,83.89,84.0,65001.0,72.1898,72.2241,72.0609,72.1554,65001.0
2017-09-01 13:00:00,84.0,84.09,83.85,83.94,69933.0,72.1554,72.2327,72.0266,72.1039,69933.0
2017-09-01 13:30:00,83.93,84.18,83.9,84.18,87501.0,72.0953,72.31,72.0695,72.31,87501.0
2017-09-01 14:00:00,84.18,84.29,84.13,84.26,90954.0,72.31,72.4045,72.2671,72.3788,90954.0
2017-09-01 14:30:00,84.25,84.36,84.23,84.33,90022.0,72.3702,72.4646,72.353,72.4389,90022.0
2017-09-01 15:00:00,84.35,84.46,84.32,84.44,137190.0,72.4561,72.5505,72.4303,72.5334,137190.0
2017-09-01 15:30:00,84.43,84.55,84.37,84.37,384035.0,72.5248,72.6279,72.4732,72.4732,384035.0
2017-09-05 09:30:00,83.74,84.1,83.19,83.72,204610.0,71.9321,72.2413,71.4596,71.9149,204610.0
2017-09-05 10:00:00,83.73,83.76,83.25,83.29,97326.0,71.9235,71.9493,71.5112,71.5455,97326.0
2017-09-05 10:30:00,83.26,83.3,82.95,83.05,103532.0,71.5198,71.5541,71.2535,71.3394,103532.0
2017-09-05 11:00:00,83.05,83.06,82.76,82.78,107668.0,71.3394,71.348,71.0903,71.1074,107668.0
2017-09-05 11:30:00,82.76,82.95,82.72,82.85,95942.0,71.0903,71.2535,71.0559,71.1676,95942.0
2017-09-05 12:00:00,82.84,82.86,82.34,82.34,147657.0,71.159,71.1762,70.7295,70.7295,147657.0
2017-09-05 12:30:00,82.35,82.45,82.11,82.38,140017.0,70.7381,70.824,70.5319,70.7638,140017.0
2017-09-05 13:00:00,82.39,82.42,82.01,82.32,99698.0,70.7724,70.7982,70.446,70.7123,99698.0
2017-09-05 13:30:00,82.32,82.65,82.25,82.6,108455.0,70.7123,70.9958,70.6522,70.9528,108455.0
2017-09-05 14:00:00,82.6,82.71,82.52,82.65,153655.0,70.9528,71.0473,70.8841,70.9958,153655.0
2017-09-05 14:30:00,82.68,82.92,82.65,82.92,161035.0,71.0215,71.2277,70.9958,71.2277,161035.0
2017-09-05 15:00:00,82.93,83.03,82.77,82.94,201126.0,71.2363,71.3222,71.0989,71.2449,201126.0
2017-09-05 15:30:00,82.95,83.04,82.73,83.01,428206.0,71.2535,71.3308,71.0645,71.305,428206.0
2017-09-06 09:30:00,83.26,83.56,82.51,82.83,171741.0,71.5198,71.7775,70.8755,71.1504,171741.0
2017-09-06 10:00:00,82.85,82.96,82.5,82.5,122540.0,71.1676,71.2621,70.8669,70.8669,122540.0
2017-09-06 10:30:00,82.53,82.63,82.37,82.56,136328.0,70.8927,70.9786,70.7553,70.9185,136328.0
2017-09-06 11:00:00,82.54,82.6,82.22,82.35,75991.0,70.9013,70.9528,70.6264,70.7381,75991.0
2017-09-06 11:30:00,82.34,82.69,82.34,82.59,52270.0,70.7295,71.0301,70.7295,70.9442,52270.0
2017-09-06 12:00:00,82.59,82.68,82.5,82.65,75845.0,70.9442,71.0215,70.8669,70.9958,75845.0
2017-09-06 12:30:00,82.66,82.98,82.51,82.96,277706.0,71.0044,71.2792,70.8755,71.2621,277706.0
2017-09-06 13:00:00,82.95,82.99,82.73,82.75,113661.0,71.2535,71.2878,71.0645,71.0817,113661.0
2017-09-06 13:30:00,82.76,82.82,82.69,82.7,156804.0,71.0903,71.1418,71.0301,71.0387,156804.0
2017-09-06 14:00:00,82.7,82.81,82.69,82.77,83805.0,71.0387,71.1332,71.0301,71.0989,83805.0
2017-09-06 14:30:00,82.76,82.82,82.52,82.59,139473.0,71.0903,71.1418,70.8841,70.9442,139473.0
2017-09-06 15:00:00,82.6,82.84,82.54,82.79,150981.0,70.9528,71.159,70.9013,71.116,150981.0
2017-09-06 15:30:00,82.8,82.82,82.48,82.51,357213.0,71.1246,71.1418,70.8497,70.8755,357213.0
2017-09-07 09:30:00,82.58,82.68,81.87,81.96,126884.0,71.3292,71.4156,70.716,70.7937,126884.0
2017-09-07 10:00:00,81.98,82.08,81.8,82.05,129715.0,70.811,70.8974,70.6555,70.8715,129715.0
2017-09-07 10:30:00,82.06,82.23,82.04,82.17,124425.0,70.8801,71.0269,70.8628,70.9751,124425.0
2017-09-07 11:00:00,82.16,82.16,81.84,81.93,82262.0,70.9665,70.9665,70.6901,70.7678,82262.0
2017-09-07 11:30:00,81.92,81.97,81.68,81.68,58895.0,70.7592,70.8024,70.5519,70.5519,58895.0
2017-09-07 12:00:00,81.68,81.8,81.63,81.73,94167.0,70.5519,70.6555,70.5087,70.595,94167.0
2017-09-07 12:30:00,81.73,81.77,81.41,81.47,125414.0,70.595,70.6296,70.3186,70.3705,125414.0
2017-09-07 13:00:00,81.48,81.59,81.35,81.38,78753.0,70.3791,70.4741,70.2668,70.2927,78753.0
2017-09-07 13:30:00,81.39,81.44,80.98,81.12,202069.0,70.3014,70.3446,69.9472,70.0682,202069.0
2017-09-07 14:00:00,81.11,81.27,81.05,81.22,120076.0,70.0595,70.1977,70.0077,70.1545,120076.0
2017-09-07 14:30:00,81.22,81.22,81.04,81.05,215016.0,70.1545,70.1545,69.9991,70.0077,215016.0
2017-09-07 15:00:00,81.04,81.18,80.95,80.96,220248.0,69.9991,70.12,69.9213,69.93,220248.0
2017-09-07 15:30:00,80.95,81.35,80.8,81.1,1038918.0,69.9213,70.2668,69.7918,70.0509,1038918.0
2017-09-08 09:30:00,81.21,81.59,80.83,80.88,261303.0,70.1459,70.4741,69.8177,69.8609,261303.0
2017-09-08 10:00:00,80.86,80.97,80.25,80.26,113619.0,69.8436,69.9386,69.3167,69.3253,113619.0
2017-09-08 10:30:00,80.26,80.64,80.16,80.63,154619.0,69.3253,69.6536,69.2389,69.6449,154619.0
2017-09-08 11:00:00,80.65,80.85,80.46,80.55,98249.0,69.6622,69.8349,69.4981,69.5758,98249.0
2017-09-08 11:30:00,80.54,80.55,80.29,80.36,109162.0,69.5672,69.5758,69.3512,69.4117,109162.0
2017-09-08 12:00:00,80.36,80.37,80.17,80.33,94591.0,69.4117,69.4203,69.2476,69.3858,94591.0
2017-09-08 12:30:00,80.33,80.49,80.32,80.38,114437.0,69.3858,69.524,69.3771,69.429,114437.0
2017-09-08 13:00:00,80.38,80.51,80.34,80.39,85251.0,69.429,69.5413,69.3944,69.4376,85251.0
2017-09-08 13:30:00,80.39,80.42,80.18,80.24,84705.0,69.4376,69.4635,69.2562,69.308,84705.0
2017-09-08 14:00:00,80.25,80.47,80.24,80.34,84723.0,69.3167,69.5067,69.308,69.3944,84723.0
2017-09-08 14:30:00,80.34,80.4,80.11,80.19,96798.0,69.3944,69.4462,69.1958,69.2649,96798.0
2017-09-08 15:00:00,80.18,80.27,80.1,80.16,161144.0,69.2562,69.334,69.1871,69.2389,161144.0
2017-09-08 15:30:00,80.16,80.53,80.1,80.43,489899.0,69.2389,69.5585,69.1871,69.4722,489899.0
2017-09-11 09:30:00,80.81,81.95,80.81,81.73,321791.0,69.8004,70.7851,69.8004,70.595,321791.0
2017-09-11 10:00:00,81.76,82.14,81.76,81.87,178865.0,70.621,70.9492,70.621,70.716,178865.0
2017-09-11 10:30:00,81.85,81.93,81.73,81.79,135392.0,70.6987,70.7678,70.595,70.6469,135392.0
2017-09-11 11:00:00,81.8,82.07,81.77,81.86,101929.0,70.6555,70.8887,70.6296,70.7073,101929.0
2017-09-11 11:30:00,81.84,82.05,81.81,81.95,129545.0,70.6901,70.8715,70.6641,70.7851,129545.0
2017-09-11 12:00:00,81.93,82.47,81.87,82.47,140064.0,70.7678,71.2342,70.716,71.2342,140064.0
2017-09-11 12:30:00,82.45,82.59,82.37,82.48,143668.0,71.217,71.3379,71.1479,71.2429,143668.0
2017-09-11 13:00:00,82.48,82.69,82.44,82.65,108805.0,71.2429,71.4243,71.2083,71.3897,108805.0
2017-09-11 13:30:00,82.65,82.69,82.49,82.58,93204.0,71.3897,71.4243,71.2515,71.3292,93204.0
2017-09-11 14:00:00,82.59,82.61,82.35,82.36,119516.0,71.3379,71.3552,71.1306,71.1392,119516.0
2017-09-11 14:30:00,82.34,82.46,82.33,82.38,121884.0,71.1219,71.2256,71.1133,71.1565,121884.0
2017-09-11 15:00:00,82.39,82.58,82.38,82.5,131727.0,71.1651,71.3292,71.1565,71.2601,131727.0
2017-09-11 15:30:00,82.49,82.51,82.12,82.23,476227.0,71.2515,71.2688,70.9319,71.0269,476227.0
2017-09-12 09:30:00,82.63,82.8,81.8,82.08,348145.0,71.3724,71.5193,70.6555,70.8974,348145.0
2017-09-12 10:00:00,82.12,82.35,81.74,81.83,150370.0,70.9319,71.1306,70.6037,70.6814,150370.0
2017-09-12 10:30:00,81.83,81.92,81.55,81.72,112391.0,70.6814,70.7592,70.4396,70.5864,112391.0
2017-09-12 11:00:00,81.7,81.96,81.69,81.92,214359.0,70.5691,70.7937,70.5605,70.7592,214359.0
2017-09-12 11:30:00,81.9,81.99,81.58,81.61,67967.0,70.7419,70.8196,70.4655,70.4914,67967.0
2017-09-12 12:00:00,81.61,81.89,81.49,81.8,70834.0,70.4914,70.7332,70.3877,70.6555,70834.0
2017-09-12 12:30:00,81.81,82.17,81.81,82.17,70332.0,70.6641,70.9751,70.6641,70.9751,70332.0
2017-09-12 13:00:00,82.17,82.23,81.92,81.93,58475.0,70.9751,71.0269,70.7592,70.7678,58475.0
2017-09-12 13:30:00,81.94,82.18,81.93,82.12,66704.0,70.7764,70.9837,70.7678,70.9319,66704.0
2017-09-12 14:00:00,82.13,82.63,82.02,82.13,230656.0,70.9406,71.3724,70.8455,70.9406,230656.0
2017-09-12 14:30:00,82.11,82.13,81.82,82.09,118837.0,70.9233,70.9406,70.6728,70.906,118837.0
2017-09-12 15:00:00,82.1,82.38,81.92,82.06,203940.0,70.9146,71.1565,70.7592,70.8801,203940.0
2017-09-12 15:30:00,82.05,82.17,81.97,82.17,439269.0,70.8715,70.9751,70.8024,70.9751,439269.0
2017-09-13 09:30:00,81.83,82.29,81.7,82.29,104758.0,70.6814,71.0788,70.5691,71.0788,104758.0
2017-09-13 10:00:00,82.32,82.39,81.89,81.91,71933.0,71.1047,71.1651,70.7332,70.7505,71933.0
2017-09-13 10:30:00,81.88,82.12,81.88,82.1,64406.0,70.7246,70.9319,70.7246,70.9146,64406.0
2017-09-13 11:00:00,82.11,82.2,82.04,82.09,76150.0,70.9233,71.001,70.8628,70.906,76150.0
2017-09-13 11:30:00,82.09,82.09,81.88,81.95,117939.0,70.906,70.906,70.7246,70.7851,117939.0
2017-09-13 12:00:00,81.94,82.19,81.91,82.16,46224.0,70.7764,70.9924,70.7505,70.9665,46224.0
2017-09-13 12:30:00,82.14,82.27,82.07,82.13,71465.0,70.9492,71.0615,70.8887,70.9406,71465.0
2017-09-13 13:00:00,82.12,82.37,81.99,82.3,128606.0,70.9319,71.1479,70.8196,71.0874,128606.0
2017-09-13 13:30:00,82.3,82.31,82.09,82.3,48544.0,71.0874,71.096,70.906,71.0874,48544.0
2017-09-13 14:00:00,82.3,82.38,82.19,82.35,71872.0,71.0874,71.1565,70.9924,71.1306,71872.0
2017-09-13 14:30:00,82.34,82.36,82.22,82.29,69980.0,71.1219,71.1392,71.0183,71.0788,69980.0
2017-09-13 15:00:00,82.28,82.3,82.0,82.08,109793.0,71.0701,71.0874,70.8283,70.8974,109793.0
2017-09-13 15:30:00,82.08,82.16,81.99,82.05,368151.0,70.8974,70.9665,70.8196,70.8715,368151.0
2017-09-14 09:30:00,81.75,82.16,81.71,82.14,183954.0,70.6123,70.9665,70.5778,70.9492,183954.0
2017-09-14 10:00:00,82.14,82.21,81.89,82.02,120508.0,70.9492,71.0097,70.7332,70.8455,120508.0
2017-09-14 10:30:00,81.97,82.39,81.97,82.38,118049.0,70.8024,71.1651,70.8024,71.1565,118049.0
2017-09-14 11:00:00,82.4,82.68,82.24,82.64,140524.0,71.1738,71.4156,71.0356,71.3811,140524.0
2017-09-14 11:30:00,82.65,82.9,82.56,82.86,179078.0,71.3897,71.6056,71.312,71.5711,179078.0
2017-09-14 12:00:00,82.87,82.88,82.73,82.84,115403.0,71.5797,71.5884,71.4588,71.5538,115403.0
2017-09-14 12:30:00,82.83,83.14,82.81,83.0,113861.0,71.5452,71.8129,71.5279,71.692,113861.0
2017-09-14 13:00:00,83.0,83.06,82.71,82.79,69110.0,71.692,71.7438,71.4415,71.5106,69110.0
2017-09-14 13:30:00,82.77,82.88,82.73,82.85,58255.0,71.4934,71.5884,71.4588,71.5625,58255.0
2017-09-14 14:00:00,82.84,82.9,82.7,82.85,112242.0,71.5538,71.6056,71.4329,71.5625,112242.0
2017-09-14 14:30:00,82.84,82.89,82.78,82.83,104092.0,71.5538,71.597,71.502,71.5452,104092.0
2017-09-14 15:00:00,82.83,82.88,82.45,82.46,104702.0,71.5452,71.5884,71.217,71.2256,104702.0
2017-09-14 15:30:00,82.46,82.6,82.25,82.34,335027.0,71.2256,71.3465,71.0442,71.1219,335027.0
2017-09-15 09:30:00,82.12,83.25,82.12,83.09,606676.0,70.9319,71.908,70.9319,71.7698,606676.0
2017-09-15 10:00:00,83.04,83.21,82.98,83.05,87784.0,71.7266,71.8734,71.6747,71.7352,87784.0
2017-09-15 10:30:00,83.07,83.81,83.04,83.79,142182.0,71.7525,72.3917,71.7266,72.3744,142182.0
2017-09-15 11:00:00,83.81,83.89,83.69,83.89,137547.0,72.3917,72.4608,72.288,72.4608,137547.0
2017-09-15 11:30:00,83.89,83.95,83.62,83.66,66609.0,72.4608,72.5126,72.2276,72.2621,66609.0
2017-09-15 12:00:00,83.66,83.74,83.48,83.72,99491.0,72.2621,72.3312,72.1066,72.3139,99491.0
2017-09-15 12:30:00,83.7,83.75,83.56,83.58,41881.0,72.2967,72.3398,72.1757,72.193,41881.0
2017-09-15 13:00:00,83.61,83.76,83.58,83.73,53931.0,72.2189,72.3485,72.193,72.3226,53931.0
2017-09-15 13:30:00,83.73,83.84,83.72,83.77,44328.0,72.3226,72.4176,72.3139,72.3571,44328.0
2017-09-15 14:00:00,83.76,84.0,83.73,83.97,78941.0,72.3485,72.5558,72.3226,72.5299,78941.0
2017-09-15 14:30:00,83.97,84.06,83.89,84.03,106270.0,72.5299,72.6076,72.4608,72.5817,106270.0
2017-09-15 15:00:00,84.04,84.05,83.98,84.02,117382.0,72.5903,72.599,72.5385,72.5731,117382.0
2017-09-15 15:30:00,84.02,84.02,83.76,83.84,369890.0,72.5731,72.5731,72.3485,72.4176,369890.0
2017-09-18 09:30:00,85.0,85.06,84.07,84.34,565733.0,73.4195,73.4714,72.6162,72.8495,565733.0
2017-09-18 10:00:00,84.33,85.3,84.23,85.3,272626.0,72.8408,73.6787,72.7544,73.6787,272626.0
2017-09-18 10:30:00,85.31,85.35,84.92,85.23,207683.0,73.6873,73.7219,73.3504,73.6182,207683.0
2017-09-18 11:00:00,85.23,85.5,85.14,85.44,153847.0,73.6182,73.8514,73.5405,73.7996,153847.0
2017-09-18 11:30:00,85.46,85.54,85.33,85.38,124108.0,73.8169,73.886,73.7046,73.7478,124108.0
2017-09-18 12:00:00,85.39,85.48,85.22,85.3,112630.0,73.7564,73.8341,73.6096,73.6787,112630.0
2017-09-18 12:30:00,85.28,85.45,85.24,85.38,86209.0,73.6614,73.8082,73.6268,73.7478,86209.0
2017-09-18 13:00:00,85.36,85.39,85.19,85.23,59717.0,73.7305,73.7564,73.5837,73.6182,59717.0
2017-09-18 13:30:00,85.21,85.37,85.2,85.29,83319.0,73.6009,73.7391,73.5923,73.67,83319.0
2017-09-18 14:00:00,85.29,85.32,84.98,85.1,132539.0,73.67,73.6959,73.4023,73.5059,132539.0
2017-09-18 14:30:00,85.09,85.14,84.91,84.99,155351.0,73.4973,73.5405,73.3418,73.4109,155351.0
2017-09-18 15:00:00,84.99,85.3,84.99,85.3,242292.0,73.4109,73.6787,73.4109,73.6787,242292.0
2017-09-18 15:30:00,85.3,85.45,85.13,85.18,514576.0,73.6787,73.8082,73.5318,73.575,514576.0
2017-09-19 09:30:00,85.21,85.35,84.33,84.63,154373.0,73.6009,73.7219,72.8408,73.0999,154373.0
2017-09-19 10:00:00,84.6,85.15,84.6,85.06,69102.0,73.074,73.5491,73.074,73.4714,69102.0
2017-09-19 10:30:00,85.06,85.48,84.99,85.34,81379.0,73.4714,73.8341,73.4109,73.7132,81379.0
2017-09-19 11:00:00,85.35,85.37,85.03,85.27,80409.0,73.7219,73.7391,73.4455,73.6528,80409.0
2017-09-19 11:30:00,85.28,85.47,85.19,85.37,59879.0,73.6614,73.8255,73.5837,73.7391,59879.0
2017-09-19 12:00:00,85.37,85.71,85.36,85.46,84944.0,73.7391,74.0328,73.7305,73.8169,84944.0
2017-09-19 12:30:00,85.48,85.64,85.47,85.5,52751.0,73.8341,73.9723,73.8255,73.8514,52751.0
2017-09-19 13:00:00,85.48,85.52,85.21,85.3,59890.0,73.8341,73.8687,73.6009,73.6787,59890.0
2017-09-19 13:30:00,85.3,85.46,85.28,85.4,51391.0,73.6787,73.8169,73.6614,73.765,51391.0
2017-09-19 14:00:00,85.42,85.49,85.25,85.34,55424.0,73.7823,73.8428,73.6355,73.7132,55424.0
2017-09-19 14:30:00,85.33,85.43,85.22,85.25,68080.0,73.7046,73.791,73.6096,73.6355,68080.0
2017-09-19 15:00:00,85.25,85.44,85.23,85.44,88151.0,73.6355,73.7996,73.6182,73.7996,88151.0
2017-09-19 15:30:00,85.42,85.45,85.18,85.24,270890.0,73.7823,73.8082,73.575,73.6268,270890.0
2017-09-20 09:30:00,85.21,85.29,84.8,84.99,99286.0,73.6009,73.67,73.2468,73.4109,99286.0
2017-09-20 10:00:00,84.96,85.25,84.91,85.15,72412.0,73.385,73.6355,73.3418,73.5491,72412.0
2017-09-20 10:30:00,85.17,85.2,84.84,84.84,75819.0,73.5664,73.5923,73.2813,73.2813,75819.0
2017-09-20 11:00:00,84.87,84.91,84.3,84.48,148738.0,73.3073,73.3418,72.8149,72.9704,148738.0
2017-09-20 11:30:00,84.5,84.61,84.36,84.48,77417.0,72.9877,73.0827,72.8667,72.9704,77417.0
2017-09-20 12:00:00,84.49,84.59,84.45,84.56,41499.0,72.979,73.0654,72.9445,73.0395,41499.0
2017-09-20 12:30:00,84.57,84.62,84.49,84.54,47016.0,73.0481,73.0913,72.979,73.0222,47016.0
2017-09-20 13:00:00,84.54,84.57,84.02,84.09,87247.0,73.0222,73.0481,72.5731,72.6335,87247.0
2017-09-20 13:30:00,84.07,84.08,83.54,83.54,152821.0,72.6162,72.6249,72.1585,72.1585,152821.0
2017-09-20 14:00:00,83.52,83.67,82.91,83.12,170226.0,72.1412,72.2707,71.6143,71.7957,170226.0
2017-09-20 14:30:00,83.12,83.43,83.09,83.26,154250.0,71.7957,72.0634,71.7698,71.9166,154250.0
2017-09-20 15:00:00,83.27,83.39,83.22,83.28,183221.0,71.9252,72.0289,71.882,71.9339,183221.0
2017-09-20 15:30:00,83.29,83.73,83.28,83.7,326844.0,71.9425,72.3226,71.9339,72.2967,326844.0
2017-09-21 09:30:00,83.52,83.99,83.32,83.86,220589.0,72.1412,72.5471,71.9684,72.4349,220589.0
2017-09-21 10:00:00,83.84,83.91,83.41,83.56,133411.0,72.4176,72.478,72.0462,72.1757,133411.0
2017-09-21 10:30:00,83.54,83.61,83.09,83.38,69196.0,72.1585,72.2189,71.7698,72.0203,69196.0
2017-09-21 11:00:00,83.37,83.8,83.37,83.49,66260.0,72.0116,72.383,72.0116,72.1153,66260.0
2017-09-21 11:30:00,83.52,83.85,83.44,83.79,67874.0,72.1412,72.4262,72.0721,72.3744,67874.0
2017-09-21 12:00:00,83.79,83.99,83.76,83.92,54598.0,72.3744,72.5471,72.3485,72.4867,54598.0
2017-09-21 12:30:00,83.92,84.01,83.83,83.92,44560.0,72.4867,72.5644,72.4089,72.4867,44560.0
2017-09-21 13:00:00,83.95,84.13,83.91,84.06,48651.0,72.5126,72.6681,72.478,72.6076,48651.0
2017-09-21 13:30:00,84.07,84.24,84.06,84.24,58163.0,72.6162,72.7631,72.6076,72.7631,58163.0
2017-09-21 14:00:00,84.23,84.28,84.03,84.13,78194.0,72.7544,72.7976,72.5817,72.6681,78194.0
2017-09-21 14:30:00,84.12,84.24,83.96,84.16,162220.0,72.6594,72.7631,72.5212,72.694,162220.0
2017-09-21 15:00:00,84.16,84.25,83.86,84.25,201523.0,72.694,72.7717,72.4349,72.7717,201523.0
2017-09-21 15:30:00,84.24,84.38,84.15,84.25,361333.0,72.7631,72.884,72.6853,72.7717,361333.0
2017-09-22 09:30:00,83.81,84.83,83.81,84.61,145711.0,72.3917,73.2727,72.3917,73.0827,145711.0
2017-09-22 10:00:00,84.62,84.9,84.59,84.77,115093.0,73.0913,73.3332,73.0654,73.2209,115093.0
2017-09-22 10:30:00,84.74,84.83,84.51,84.51,123224.0,73.195,73.2727,72.9963,72.9963,123224.0
2017-09-22 11:00:00,84.49,84.91,84.42,84.75,72023.0,72.979,73.3418,72.9186,73.2036,72023.0
2017-09-22 11:30:00,84.74,84.84,84.59,84.77,79926.0,73.195,73.2813,73.0654,73.2209,79926.0
2017-09-22 12:00:00,84.75,84.88,84.75,84.86,88081.0,73.2036,73.3159,73.2036,73.2986,88081.0
2017-09-22 12:30:00,84.84,85.05,84.82,84.98,66854.0,73.2813,73.4627,73.2641,73.4023,66854.0
2017-09-22 13:00:00,84.98,85.21,84.82,85.02,86999.0,73.4023,73.6009,73.2641,73.4368,86999.0
2017-09-22 13:30:00,85.02,85.13,84.99,85.01,45052.0,73.4368,73.5318,73.4109,73.4282,45052.0
2017-09-22 14:00:00,85.01,85.24,85.01,85.21,106787.0,73.4282,73.6268,73.4282,73.6009,106787.0
2017-09-22 14:30:00,85.21,85.21,85.03,85.03,104158.0,73.6009,73.6009,73.4455,73.4455,104158.0
2017-09-22 15:00:00,85.04,85.06,84.65,84.77,168313.0,73.4541,73.4714,73.1172,73.2209,168313.0
2017-09-22 15:30:00,84.77,85.01,84.77,84.91,374923.0,73.2209,73.4282,73.2209,73.3418,374923.0
2017-09-25 09:30:00,84.47,84.81,83.89,84.54,246402.0,72.9617,73.2554,72.4608,73.0222,246402.0
2017-09-25 10:00:00,84.59,85.0,84.57,84.92,116880.0,73.0654,73.4195,73.0481,73.3504,116880.0
2017-09-25 10:30:00,84.89,84.91,83.97,84.02,71023.0,73.3245,73.3418,72.5299,72.5731,71023.0
2017-09-25 11:00:00,84.0,84.33,83.83,84.21,97446.0,72.5558,72.8408,72.4089,72.7372,97446.0
2017-09-25 11:30:00,84.2,84.21,83.62,83.76,68093.0,72.7285,72.7372,72.2276,72.3485,68093.0
2017-09-25 12:00:00,83.76,83.95,83.64,83.89,73379.0,72.3485,72.5126,72.2448,72.4608,73379.0
2017-09-25 12:30:00,83.89,84.28,83.88,84.13,83074.0,72.4608,72.7976,72.4521,72.6681,83074.0
2017-09-25 13:00:00,84.12,84.36,84.05,84.29,40337.0,72.6594,72.8667,72.599,72.8063,40337.0
2017-09-25 13:30:00,84.23,84.27,84.0,84.05,44491.0,72.7544,72.789,72.5558,72.599,44491.0
2017-09-25 14:00:00,84.06,84.14,83.76,83.78,48299.0,72.6076,72.6767,72.3485,72.3658,48299.0
2017-09-25 14:30:00,83.82,83.95,83.7,83.91,48713.0,72.4003,72.5126,72.2967,72.478,48713.0
2017-09-25 15:00:00,83.91,83.95,83.76,83.88,70744.0,72.478,72.5126,72.3485,72.4521,70744.0
2017-09-25 15:30:00,83.9,84.04,83.8,83.89,224872.0,72.4694,72.5903,72.383,72.4608,224872.0
2017-09-26 09:30:00,84.58,84.66,84.02,84.13,87693.0,73.0568,73.1259,72.5731,72.6681,87693.0
2017-09-26 10:00:00,84.13,84.49,83.92,83.96,52830.0,72.6681,72.979,72.4867,72.5212,52830.0
2017-09-26 10:30:00,83.93,84.04,83.71,83.78,47359.0,72.4953,72.5903,72.3053,72.3658,47359.0
2017-09-26 11:00:00,83.77,83.98,83.6,83.85,53232.0,72.3571,72.5385,72.2103,72.4262,53232.0
2017-09-26 11:30:00,83.89,83.97,83.71,83.85,31144.0,72.4608,72.5299,72.3053,72.4262,31144.0
2017-09-26 12:00:00,83.82,83.93,83.65,83.68,33412.0,72.4003,72.4953,72.2535,72.2794,33412.0
2017-09-26 12:30:00,83.72,83.87,83.68,83.75,35702.0,72.3139,72.4435,72.2794,72.3398,35702.0
2017-09-26 13:00:00,83.76,84.08,83.68,83.86,37108.0,72.3485,72.6249,72.2794,72.4349,37108.0
2017-09-26 13:30:00,83.87,83.94,83.69,83.75,41534.0,72.4435,72.504,72.288,72.3398,41534.0
2017-09-26 14:00:00,83.75,83.87,83.72,83.86,30377.0,72.3398,72.4435,72.3139,72.4349,30377.0
2017-09-26 14:30:00,83.84,84.02,83.77,83.98,44422.0,72.4176,72.5731,72.3571,72.5385,44422.0
2017-09-26 15:00:00,83.97,84.14,83.97,84.11,52358.0,72.5299,72.6767,72.5299,72.6508,52358.0
2017-09-26 15:30:00,84.1,84.1,83.85,83.9,152072.0,72.6422,72.6422,72.4262,72.4694,152072.0
2017-09-27 09:30:00,84.69,84.74,84.19,84.31,86998.0,73.1518,73.195,72.7199,72.8235,86998.0
2017-09-27 10:00:00,84.25,84.45,83.97,84.19,51464.0,72.7717,72.9445,72.5299,72.7199,51464.0
2017-09-27 10:30:00,84.18,84.24,83.81,83.92,40839.0,72.7113,72.7631,72.3917,72.4867,40839.0
2017-09-27 11:00:00,83.9,84.54,83.87,84.43,74147.0,72.4694,73.0222,72.4435,72.9272,74147.0
2017-09-27 11:30:00,84.42,84.47,84.28,84.45,49877.0,72.9186,72.9617,72.7976,72.9445,49877.0
2017-09-27 12:00:00,84.43,84.59,84.39,84.46,53680.0,72.9272,73.0654,72.8926,72.9531,53680.0
2017-09-27 12:30:00,84.43,84.65,84.36,84.63,66319.0,72.9272,73.1172,72.8667,73.0999,66319.0
2017-09-27 13:00:00,84.63,84.66,84.43,84.53,77980.0,73.0999,73.1259,72.9272,73.0136,77980.0
2017-09-27 13:30:00,84.56,84.74,84.53,84.74,47430.0,73.0395,73.195,73.0136,73.195,47430.0
2017-09-27 14:00:00,84.73,85.08,84.72,84.93,57181.0,73.1863,73.4886,73.1777,73.3591,57181.0
2017-09-27 14:30:00,84.95,85.0,84.79,84.99,63230.0,73.3764,73.4195,73.2382,73.4109,63230.0
2017-09-27 15:00:00,84.98,85.23,84.95,85.17,95473.0,73.4023,73.6182,73.3764,73.5664,95473.0
2017-09-27 15:30:00,85.17,85.22,84.89,84.92,238532.0,73.5664,73.6096,73.3245,73.3504,238532.0
2017-09-28 09:30:00,84.59,85.22,84.45,84.94,67234.0,73.0654,73.6096,72.9445,73.3677,67234.0
2017-09-28 10:00:00,85.02,85.15,84.65,85.06,48692.0,73.4368,73.5491,73.1172,73.4714,48692.0
2017-09-28 10:30:00,85.02,85.12,84.85,84.97,22384.0,73.4368,73.5232,73.29,73.3936,22384.0
2017-09-28 11:00:00,84.96,85.49,84.89,85.48,107350.0,73.385,73.8428,73.3245,73.8341,107350.0
2017-09-28 11:30:00,85.5,85.57,85.35,85.54,54607.0,73.8514,73.9119,73.7219,73.886,54607.0
2017-09-28 12:00:00,85.52,85.67,85.48,85.64,61153.0,73.8687,73.9983,73.8341,73.9723,61153.0
2017-09-28 12:30:00,85.63,85.77,85.5,85.74,54809.0,73.9637,74.0846,73.8514,74.0587,54809.0
2017-09-28 13:00:00,85.74,85.78,85.58,85.58,95015.0,74.0587,74.0933,73.9205,73.9205,95015.0
2017-09-28 13:30:00,85.59,85.74,85.59,85.66,126724.0,73.9292,74.0587,73.9292,73.9896,126724.0
2017-09-28 14:00:00,85.66,85.71,85.38,85.43,175187.0,73.9896,74.0328,73.7478,73.791,175187.0
2017-09-28 14:30:00,85.44,85.51,85.27,85.38,67690.0,73.7996,73.8601,73.6528,73.7478,67690.0
2017-09-28 15:00:00,85.39,85.49,85.35,85.44,39339.0,73.7564,73.8428,73.7219,73.7996,39339.0
2017-09-28 15:30:00,85.44,85.7,85.37,85.64,230606.0,73.7996,74.0242,73.7391,73.9723,230606.0
2017-09-29 09:30:00,85.68,85.95,85.61,85.74,123481.0,74.0069,74.2401,73.9464,74.0587,123481.0
2017-09-29 10:00:00,85.72,85.8,85.61,85.65,67412.0,74.0414,74.1105,73.9464,73.981,67412.0
2017-09-29 10:30:00,85.69,85.84,85.58,85.79,58681.0,74.0155,74.1451,73.9205,74.1019,58681.0
2017-09-29 11:00:00,85.79,86.28,85.76,86.24,91021.0,74.1019,74.5252,74.076,74.4906,91021.0
2017-09-29 11:30:00,86.25,86.3,86.12,86.27,70149.0,74.4992,74.5424,74.387,74.5165,70149.0
2017-09-29 12:00:00,86.28,86.3,86.15,86.23,47783.0,74.5252,74.5424,74.4129,74.482,47783.0
2017-09-29 12:30:00,86.25,86.35,86.22,86.26,31408.0,74.4992,74.5856,74.4733,74.5079,31408.0
2017-09-29 13:00:00,86.29,86.34,86.22,86.25,86116.0,74.5338,74.577,74.4733,74.4992,86116.0
2017-09-29 13:30:00,86.25,86.41,86.2,86.3,104626.0,74.4992,74.6374,74.4561,74.5424,104626.0
2017-09-29 14:00:00,86.29,86.3,86.16,86.29,62802.0,74.5338,74.5424,74.4215,74.5338,62802.0
2017-09-29 14:30:00,86.3,86.34,86.21,86.25,110081.0,74.5424,74.577,74.4647,74.4992,110081.0
2017-09-29 15:00:00,86.25,86.3,86.16,86.2,55882.0,74.4992,74.5424,74.4215,74.4561,55882.0
2017-09-29 15:30:00,86.2,86.25,86.11,86.15,234364.0,74.4561,74.4992,74.3783,74.4129,234364.0
2017-10-02 09:30:00,86.59,86.77,86.35,86.64,127886.0,74.7929,74.9484,74.5856,74.8361,127886.0
2017-10-02 10:00:00,86.61,86.76,86.42,86.42,89373.0,74.8102,74.9398,74.6461,74.6461,89373.0
2017-10-02 10:30:00,86.42,86.64,86.39,86.5,50543.0,74.6461,74.8361,74.6202,74.7152,50543.0
2017-10-02 11:00:00,86.5,86.5,86.17,86.23,66111.0,74.7152,74.7152,74.4301,74.482,66111.0
2017-10-02 11:30:00,86.22,86.22,85.81,85.83,69480.0,74.4733,74.4733,74.1192,74.1365,69480.0
2017-10-02 12:00:00,85.84,86.14,85.73,85.96,44104.0,74.1451,74.4042,74.0501,74.2487,44104.0
2017-10-02 12:30:00,85.95,86.11,85.95,86.07,42977.0,74.2401,74.3783,74.2401,74.3438,42977.0
2017-10-02 13:00:00,86.08,86.09,85.95,85.98,60732.0,74.3524,74.361,74.2401,74.266,60732.0
2017-10-02 13:30:00,85.99,86.03,85.95,85.96,47505.0,74.2747,74.3092,74.2401,74.2487,47505.0
2017-10-02 14:00:00,85.98,86.03,85.93,85.98,57034.0,74.266,74.3092,74.2228,74.266,57034.0
2017-10-02 14:30:00,85.98,86.01,85.86,85.92,64650.0,74.266,74.2919,74.1624,74.2142,64650.0
2017-10-02 15:00:00,85.93,85.98,85.72,85.76,75573.0,74.2228,74.266,74.0414,74.076,75573.0
2017-10-02 15:30:00,85.76,85.87,85.68,85.81,244133.0,74.076,74.171,74.0069,74.1192,244133.0
2017-10-03 09:30:00,85.96,86.2,85.84,85.94,116261.0,74.2487,74.4561,74.1451,74.2315,116261.0
2017-10-03 10:00:00,85.92,86.09,85.84,86.01,83220.0,74.2142,74.361,74.1451,74.2919,83220.0
2017-10-03 10:30:00,85.99,86.53,85.96,86.24,282058.0,74.2747,74.7411,74.2487,74.4906,282058.0
2017-10-03 11:00:00,86.25,86.53,86.25,86.41,92965.0,74.4992,74.7411,74.4992,74.6374,92965.0
2017-10-03 11:30:00,86.45,86.5,86.32,86.4,276911.0,74.672,74.7152,74.5597,74.6288,276911.0
2017-10-03 12:00:00,86.42,86.47,86.17,86.18,61277.0,74.6461,74.6893,74.4301,74.4388,61277.0
2017-10-03 12:30:00,86.19,86.2,85.95,86.01,55060.0,74.4474,74.4561,74.2401,74.2919,55060.0
2017-10-03 13:00:00,86.02,86.07,85.94,85.97,28687.0,74.3006,74.3438,74.2315,74.2574,28687.0
2017-10-03 13:30:00,85.96,86.14,85.93,86.12,50447.0,74.2487,74.4042,74.2228,74.387,50447.0
2017-10-03 14:00:00,86.13,86.17,86.08,86.12,73355.0,74.3956,74.4301,74.3524,74.387,73355.0
2017-10-03 14:30:00,86.12,86.12,85.98,85.99,47930.0,74.387,74.387,74.266,74.2747,47930.0
2017-10-03 15:00:00,85.99,86.02,85.94,85.98,80355.0,74.2747,74.3006,74.2315,74.266,80355.0
2017-10-03 15:30:00,85.98,86.12,85.89,85.9,366360.0,74.266,74.387,74.1883,74.1969,366360.0
2017-10-04 09:30:00,85.7,85.97,85.58,85.91,86672.0,74.0242,74.2574,73.9205,74.2056,86672.0
2017-10-04 10:00:00,85.9,86.18,85.83,85.86,55966.0,74.1969,74.4388,74.1365,74.1624,55966.0
2017-10-04 10:30:00,85.86,85.93,85.66,85.75,77743.0,74.1624,74.2228,73.9896,74.0674,77743.0
2017-10-04 11:00:00,85.78,85.97,85.73,85.8,83390.0,74.0933,74.2574,74.0501,74.1105,83390.0
2017-10-04 11:30:00,85.8,85.95,85.68,85.95,91814.0,74.1105,74.2401,74.0069,74.2401,91814.0
2017-10-04 12:00:00,85.94,85.99,85.85,85.88,252960.0,74.2315,74.2747,74.1537,74.1796,252960.0
2017-10-04 12:30:00,85.87,85.96,85.82,85.93,173609.0,74.171,74.2487,74.1278,74.2228,173609.0
2017-10-04 13:00:00,85.92,86.1,85.91,86.01,96897.0,74.2142,74.3697,74.2056,74.2919,96897.0
2017-10-04 13:30:00,86.03,86.03,85.73,85.92,67813.0,74.3092,74.3092,74.0501,74.2142,67813.0
2017-10-04 14:00:00,85.91,86.11,85.9,86.11,64527.0,74.2056,74.3783,74.1969,74.3783,64527.0
2017-10-04 14:30:00,86.12,86.38,86.09,86.38,80743.0,74.387,74.6115,74.361,74.6115,80743.0
2017-10-04 15:00:00,86.39,86.91,86.32,86.74,298160.0,74.6202,75.0693,74.5597,74.9225,298160.0
2017-10-04 15:30:00,86.74,87.08,86.69,87.0,499667.0,74.9225,75.2162,74.8793,75.1471,499667.0
2017-10-05 09:30:00,87.1,87.25,86.7,86.7,95126.0,75.2334,75.363,74.8879,74.8879,95126.0
2017-10-05 10:00:00,86.77,87.27,86.77,87.08,168025.0,74.9484,75.3803,74.9484,75.2162,168025.0
2017-10-05 10:30:00,87.09,87.35,86.99,87.26,81704.0,75.2248,75.4494,75.1384,75.3716,81704.0
2017-10-05 11:00:00,87.26,87.45,87.16,87.42,59368.0,75.3716,75.5358,75.2853,75.5098,59368.0
2017-10-05 11:30:00,87.43,87.82,87.36,87.71,145309.0,75.5185,75.8553,75.458,75.7603,145309.0
2017-10-05 12:00:00,87.71,88.29,87.69,87.96,269551.0,75.7603,76.2613,75.7431,75.9763,269551.0
2017-10-05 12:30:00,87.98,88.06,87.75,87.79,128733.0,75.9935,76.0626,75.7949,75.8294,128733.0
2017-10-05 13:00:00,87.79,88.02,87.73,87.94,153342.0,75.8294,76.0281,75.7776,75.959,153342.0
2017-10-05 13:30:00,87.91,88.3,87.85,88.26,118754.0,75.9331,76.2699,75.8813,76.2354,118754.0
2017-10-05 14:00:00,88.25,88.27,87.96,88.16,109576.0,76.2268,76.244,75.9763,76.149,109576.0
2017-10-05 14:30:00,88.16,88.24,88.11,88.19,115809.0,76.149,76.2181,76.1058,76.1749,115809.0
2017-10-05 15:00:00,88.19,88.35,88.01,88.01,148240.0,76.1749,76.3131,76.0195,76.0195,148240.0
2017-10-05 15:30:00,88.0,88.06,87.81,87.9,236664.0,76.0108,76.0626,75.8467,75.9244,236664.0
2017-10-06 09:30:00,87.49,87.81,87.4,87.77,77861.0,75.5703,75.8467,75.4926,75.8122,77861.0
2017-10-06 10:00:00,87.74,87.99,87.67,87.94,48327.0,75.7862,76.0022,75.7258,75.959,48327.0
2017-10-06 10:30:00,87.94,87.94,87.53,87.58,42489.0,75.959,75.959,75.6049,75.648,42489.0
2017-10-06 11:00:00,87.59,87.82,87.57,87.77,49570.0,75.6567,75.8553,75.6394,75.8122,49570.0
2017-10-06 11:30:00,87.76,87.78,87.5,87.54,34203.0,75.8035,75.8208,75.5789,75.6135,34203.0
2017-10-06 12:00:00,87.55,87.64,87.49,87.61,23755.0,75.6221,75.6999,75.5703,75.674,23755.0
2017-10-06 12:30:00,87.64,87.75,87.52,87.54,21378.0,75.6999,75.7949,75.5962,75.6135,21378.0
2017-10-06 13:00:00,87.57,87.59,87.43,87.48,28200.0,75.6394,75.6567,75.5185,75.5617,28200.0
2017-10-06 13:30:00,87.44,87.59,87.41,87.59,21240.0,75.5271,75.6567,75.5012,75.6567,21240.0
2017-10-06 14:00:00,87.57,87.73,87.55,87.61,39862.0,75.6394,75.7776,75.6221,75.674,39862.0
2017-10-06 14:30:00,87.64,87.7,87.58,87.67,28939.0,75.6999,75.7517,75.648,75.7258,28939.0
2017-10-06 15:00:00,87.67,87.69,87.58,87.66,52525.0,75.7258,75.7431,75.648,75.7171,52525.0
2017-10-06 15:30:00,87.67,87.89,87.64,87.87,212228.0,75.7258,75.9158,75.6999,75.8985,212228.0
2017-10-09 09:30:00,87.96,88.27,87.42,87.68,173973.0,75.9763,76.244,75.5098,75.7344,173973.0
2017-10-09 10:00:00,87.71,87.72,87.44,87.52,73319.0,75.7603,75.769,75.5271,75.5962,73319.0
2017-10-09 10:30:00,87.51,87.65,87.45,87.55,31325.0,75.5876,75.7085,75.5358,75.6221,31325.0
2017-10-09 11:00:00,87.57,87.74,87.53,87.61,62836.0,75.6394,75.7862,75.6049,75.674,62836.0
2017-10-09 11:30:00,87.61,87.75,87.53,87.69,78016.0,75.674,75.7949,75.6049,75.7431,78016.0
2017-10-09 12:00:00,87.68,87.7,87.39,87.4,63214.0,75.7344,75.7517,75.4839,75.4926,63214.0
2017-10-09 12:30:00,87.38,87.43,87.29,87.31,27024.0,75.4753,75.5185,75.3975,75.4148,27024.0
2017-10-09 13:00:00,87.28,87.45,87.28,87.44,22271.0,75.3889,75.5358,75.3889,75.5271,22271.0
2017-10-09 13:30:00,87.44,87.47,87.36,87.47,27972.0,75.5271,75.553,75.458,75.553,27972.0
2017-10-09 14:00:00,87.47,87.52,87.4,87.42,75099.0,75.553,75.5962,75.4926,75.5098,75099.0
2017-10-09 14:30:00,87.44,87.55,87.38,87.51,32015.0,75.5271,75.6221,75.4753,75.5876,32015.0
2017-10-09 15:00:00,87.5,87.56,87.3,87.56,56058.0,75.5789,75.6308,75.4062,75.6308,56058.0
2017-10-09 15:30:00,87.54,87.73,87.48,87.71,167836.0,75.6135,75.7776,75.5617,75.7603,167836.0
2017-10-10 09:30:00,88.08,88.14,87.42,87.57,92686.0,76.0799,76.1317,75.5098,75.6394,92686.0
2017-10-10 10:00:00,87.62,87.82,87.42,87.78,60872.0,75.6826,75.8553,75.5098,75.8208,60872.0
2017-10-10 10:30:00,87.82,87.85,87.62,87.77,35659.0,75.8553,75.8813,75.6826,75.8122,35659.0
2017-10-10 11:00:00,87.79,87.86,87.52,87.54,44055.0,75.8294,75.8899,75.5962,75.6135,44055.0
2017-10-10 11:30:00,87.52,87.76,87.49,87.58,35527.0,75.5962,75.8035,75.5703,75.648,35527.0
2017-10-10 12:00:00,87.59,87.65,87.37,87.57,69812.0,75.6567,75.7085,75.4667,75.6394,69812.0
2017-10-10 12:30:00,87.59,87.73,87.56,87.66,33016.0,75.6567,75.7776,75.6308,75.7171,33016.0
2017-10-10 13:00:00,87.66,87.88,87.66,87.81,26992.0,75.7171,75.9072,75.7171,75.8467,26992.0
2017-10-10 13:30:00,87.81,88.05,87.78,87.83,136143.0,75.8467,76.054,75.8208,75.864,136143.0
2017-10-10 14:00:00,87.87,87.95,87.79,87.84,41554.0,75.8985,75.9676,75.8294,75.8726,41554.0
2017-10-10 14:30:00,87.85,87.97,87.84,87.91,30707.0,75.8813,75.9849,75.8726,75.9331,30707.0
2017-10-10 15:00:00,87.92,88.11,87.92,88.03,105696.0,75.9417,76.1058,75.9417,76.0367,105696.0
2017-10-10 15:30:00,88.02,88.07,87.84,88.0,185845.0,76.0281,76.0713,75.8726,76.0108,185845.0
2017-10-11 09:30:00,87.71,88.18,87.69,87.98,54263.0,75.7603,76.1663,75.7431,75.9935,54263.0
2017-10-11 10:00:00,88.02,88.25,87.98,88.12,25693.0,76.0281,76.2268,75.9935,76.1145,25693.0
2017-10-11 10:30:00,88.15,88.23,88.04,88.19,41126.0,76.1404,76.2095,76.0454,76.1749,41126.0
2017-10-11 11:00:00,88.17,88.36,88.13,88.25,55500.0,76.1577,76.3218,76.1231,76.2268,55500.0
2017-10-11 11:30:00,88.24,88.38,88.21,88.38,17391.0,76.2181,76.339,76.1922,76.339,17391.0
2017-10-11 12:00:00,88.37,88.44,88.31,88.42,36282.0,76.3304,76.3909,76.2786,76.3736,36282.0
2017-10-11 12:30:00,88.4,88.43,88.36,88.37,29896.0,76.3563,76.3822,76.3218,76.3304,29896.0
2017-10-11 13:00:00,88.34,88.37,88.21,88.35,32834.0,76.3045,76.3304,76.1922,76.3131,32834.0
2017-10-11 13:30:00,88.33,88.4,88.24,88.34,19649.0,76.2959,76.3563,76.2181,76.3045,19649.0
2017-10-11 14:00:00,88.34,88.46,88.21,88.31,47498.0,76.3045,76.4081,76.1922,76.2786,47498.0
2017-10-11 14:30:00,88.36,88.48,88.27,88.44,42938.0,76.3218,76.4254,76.244,76.3909,42938.0
2017-10-11 15:00:00,88.45,88.56,88.41,88.55,83255.0,76.3995,76.4945,76.365,76.4859,83255.0
2017-10-11 15:30:00,88.55,88.59,88.41,88.56,198413.0,76.4859,76.5204,76.365,76.4945,198413.0
2017-10-12 09:30:00,88.48,88.93,88.3,88.86,112445.0,76.4254,76.8141,76.2699,76.7537,112445.0
2017-10-12 10:00:00,88.86,88.86,88.48,88.63,88441.0,76.7537,76.7537,76.4254,76.555,88441.0
2017-10-12 10:30:00,88.6,88.76,88.39,88.47,117578.0,76.5291,76.6673,76.3477,76.4168,117578.0
2017-10-12 11:00:00,88.48,88.71,88.45,88.63,67144.0,76.4254,76.6241,76.3995,76.555,67144.0
2017-10-12 11:30:00,88.63,88.71,88.51,88.71,51282.0,76.555,76.6241,76.4513,76.6241,51282.0
2017-10-12 12:00:00,88.71,88.95,88.7,88.93,92369.0,76.6241,76.8314,76.6155,76.8141,92369.0
2017-10-12 12:30:00,88.93,88.98,88.8,88.94,81003.0,76.8141,76.8573,76.7018,76.8228,81003.0
2017-10-12 13:00:00,88.94,89.06,88.9,88.99,65321.0,76.8228,76.9264,76.7882,76.8659,65321.0
2017-10-12 13:30:00,88.96,89.04,88.94,88.94,58345.0,76.84,76.9091,76.8228,76.8228,58345.0
2017-10-12 14:00:00,88.95,89.02,88.9,88.95,92023.0,76.8314,76.8919,76.7882,76.8314,92023.0
2017-10-12 14:30:00,88.95,88.95,88.61,88.63,78589.0,76.8314,76.8314,76.5377,76.555,78589.0
2017-10-12 15:00:00,88.63,88.8,88.61,88.63,76182.0,76.555,76.7018,76.5377,76.555,76182.0
2017-10-12 15:30:00,88.64,88.96,88.55,88.81,470435.0,76.5636,76.84,76.4859,76.7105,470435.0
2017-10-13 09:30:00,88.95,89.35,88.51,89.15,122913.0,76.8314,77.1769,76.4513,77.0041,122913.0
2017-10-13 10:00:00,89.11,89.46,89.1,89.39,75448.0,76.9696,77.2719,76.961,77.2114,75448.0
2017-10-13 10:30:00,89.39,89.4,89.17,89.24,85490.0,77.2114,77.2201,77.0214,77.0819,85490.0
2017-10-13 11:00:00,89.24,89.46,89.19,89.43,144919.0,77.0819,77.2719,77.0387,77.246,144919.0
2017-10-13 11:30:00,89.43,89.67,89.38,89.49,213693.0,77.246,77.4533,77.2028,77.2978,213693.0
2017-10-13 12:00:00,89.49,89.62,89.45,89.57,116932.0,77.2978,77.4101,77.2633,77.3669,116932.0
2017-10-13 12:30:00,89.56,89.59,89.22,89.22,92181.0,77.3583,77.3842,77.0646,77.0646,92181.0
2017-10-13 13:00:00,89.24,89.28,89.11,89.13,52561.0,77.0819,77.1164,76.9696,76.9869,52561.0
2017-10-13 13:30:00,89.13,89.15,89.0,89.03,43526.0,76.9869,77.0041,76.8746,76.9005,43526.0
2017-10-13 14:00:00,89.03,89.25,89.03,89.2,73893.0,76.9005,77.0905,76.9005,77.0473,73893.0
2017-10-13 14:30:00,89.2,89.27,89.01,89.18,127192.0,77.0473,77.1078,76.8832,77.0301,127192.0
2017-10-13 15:00:00,89.18,89.27,89.11,89.15,102283.0,77.0301,77.1078,76.9696,77.0041,102283.0
2017-10-13 15:30:00,89.15,89.28,88.97,89.07,480001.0,77.0041,77.1164,76.8487,76.935,480001.0
2017-10-16 09:30:00,89.51,89.63,88.66,88.9,132210.0,77.3151,77.4187,76.5809,76.7882,132210.0
2017-10-16 10:00:00,88.9,88.91,88.46,88.65,85837.0,76.7882,76.7968,76.4081,76.5723,85837.0
2017-10-16 10:30:00,88.64,88.64,88.21,88.29,134187.0,76.5636,76.5636,76.1922,76.2613,134187.0
2017-10-16 11:00:00,88.28,88.47,88.21,88.33,186673.0,76.2527,76.4168,76.1922,76.2959,186673.0
2017-10-16 11:30:00,88.31,88.6,88.31,88.42,106585.0,76.2786,76.5291,76.2786,76.3736,106585.0
2017-10-16 12:00:00,88.41,88.49,88.23,88.37,89933.0,76.365,76.4341,76.2095,76.3304,89933.0
2017-10-16 12:30:00,88.38,88.56,88.34,88.4,84713.0,76.339,76.4945,76.3045,76.3563,84713.0
2017-10-16 13:00:00,88.4,88.59,88.38,88.57,83928.0,76.3563,76.5204,76.339,76.5032,83928.0
2017-10-16 13:30:00,88.55,88.57,88.49,88.51,74087.0,76.4859,76.5032,76.4341,76.4513,74087.0
2017-10-16 14:00:00,88.48,88.6,88.4,88.57,75804.0,76.4254,76.5291,76.3563,76.5032,75804.0
2017-10-16 14:30:00,88.58,88.82,88.57,88.74,98226.0,76.5118,76.7191,76.5032,76.65,98226.0
2017-10-16 15:00:00,88.72,88.77,88.51,88.55,112843.0,76.6327,76.6759,76.4513,76.4859,112843.0
2017-10-16 15:30:00,88.55,88.87,88.55,88.83,339221.0,76.4859,76.7623,76.4859,76.7277,339221.0
2017-10-17 09:30:00,88.67,89.0,88.51,88.69,88037.0,76.5895,76.8746,76.4513,76.6068,88037.0
2017-10-17 10:00:00,88.69,88.75,88.45,88.47,66786.0,76.6068,76.6586,76.3995,76.4168,66786.0
2017-10-17 10:30:00,88.48,88.61,88.37,88.5,78376.0,76.4254,76.5377,76.3304,76.4427,78376.0
2017-10-17 11:00:00,88.5,88.69,88.5,88.58,73703.0,76.4427,76.6068,76.4427,76.5118,73703.0
2017-10-17 11:30:00,88.59,88.62,88.5,88.59,54633.0,76.5204,76.5463,76.4427,76.5204,54633.0
2017-10-17 12:00:00,88.59,88.63,88.53,88.59,35930.0,76.5204,76.555,76.4686,76.5204,35930.0
2017-10-17 12:30:00,88.59,88.66,88.54,88.6,38917.0,76.5204,76.5809,76.4772,76.5291,38917.0
2017-10-17 13:00:00,88.6,88.64,88.47,88.5,56447.0,76.5291,76.5636,76.4168,76.4427,56447.0
2017-10-17 13:30:00,88.49,88.54,88.43,88.53,34421.0,76.4341,76.4772,76.3822,76.4686,34421.0
2017-10-17 14:00:00,88.55,88.72,88.53,88.67,45725.0,76.4859,76.6327,76.4686,76.5895,45725.0
2017-10-17 14:30:00,88.68,89.0,88.67,88.98,46901.0,76.5982,76.8746,76.5895,76.8573,46901.0
2017-10-17 15:00:00,88.98,89.06,88.83,88.88,77011.0,76.8573,76.9264,76.7277,76.7709,77011.0
2017-10-17 15:30:00,88.88,89.0,88.87,88.93,205119.0,76.7709,76.8746,76.7623,76.8141,205119.0
2017-10-18 09:30:00,89.21,89.26,88.38,88.46,67000.0,77.056,77.0992,76.339,76.4081,67000.0
2017-10-18 10:00:00,88.45,88.63,88.28,88.54,32031.0,76.3995,76.555,76.2527,76.4772,32031.0
2017-10-18 10:30:00,88.56,88.69,88.43,88.61,35554.0,76.4945,76.6068,76.3822,76.5377,35554.0
2017-10-18 11:00:00,88.61,88.71,88.43,88.51,65998.0,76.5377,76.6241,76.3822,76.4513,65998.0
2017-10-18 11:30:00,88.52,88.64,88.47,88.58,50915.0,76.46,76.5636,76.4168,76.5118,50915.0
2017-10-18 12:00:00,88.55,88.95,88.54,88.93,32392.0,76.4859,76.8314,76.4772,76.8141,32392.0
2017-10-18 12:30:00,88.94,88.97,88.84,88.86,43777.0,76.8228,76.8487,76.7364,76.7537,43777.0
2017-10-18 13:00:00,88.85,89.03,88.85,88.98,44197.0,76.745,76.9005,76.745,76.8573,44197.0
2017-10-18 13:30:00,89.0,89.07,88.98,89.06,21218.0,76.8746,76.935,76.8573,76.9264,21218.0
2017-10-18 14:00:00,89.07,89.25,89.03,89.19,78424.0,76.935,77.0905,76.9005,77.0387,78424.0
2017-10-18 14:30:00,89.15,89.22,89.05,89.12,45274.0,77.0041,77.0646,76.9178,76.9782,45274.0
2017-10-18 15:00:00,89.11,89.15,89.03,89.03,52190.0,76.9696,77.0041,76.9005,76.9005,52190.0
2017-10-18 15:30:00,89.03,89.06,88.77,89.01,223159.0,76.9005,76.9264,76.6759,76.8832,223159.0
2017-10-19 09:30:00,88.32,88.4,87.38,87.83,148034.0,76.2872,76.3563,75.4753,75.864,148034.0
2017-10-19 10:00:00,87.77,88.21,87.64,87.92,84365.0,75.8122,76.1922,75.6999,75.9417,84365.0
2017-10-19 10:30:00,87.95,88.41,87.86,88.3,58634.0,75.9676,76.365,75.8899,76.2699,58634.0
2017-10-19 11:00:00,88.32,88.38,88.21,88.26,43694.0,76.2872,76.339,76.1922,76.2354,43694.0
2017-10-19 11:30:00,88.29,88.48,88.13,88.17,40064.0,76.2613,76.4254,76.1231,76.1577,40064.0
2017-10-19 12:00:00,88.17,88.24,87.95,88.2,79731.0,76.1577,76.2181,75.9676,76.1836,79731.0
2017-10-19 12:30:00,88.18,88.19,87.98,88.15,33956.0,76.1663,76.1749,75.9935,76.1404,33956.0
2017-10-19 13:00:00,88.15,88.5,88.13,88.46,61423.0,76.1404,76.4427,76.1231,76.4081,61423.0
2017-10-19 13:30:00,88.48,88.58,88.39,88.42,53030.0,76.4254,76.5118,76.3477,76.3736,53030.0
2017-10-19 14:00:00,88.43,88.61,88.4,88.47,61241.0,76.3822,76.5377,76.3563,76.4168,61241.0
2017-10-19 14:30:00,88.48,88.64,88.46,88.6,52537.0,76.4254,76.5636,76.4081,76.5291,52537.0
2017-10-19 15:00:00,88.61,88.78,88.49,88.73,110852.0,76.5377,76.6846,76.4341,76.6414,110852.0
2017-10-19 15:30:00,88.74,88.83,88.66,88.8,189710.0,76.65,76.7277,76.5809,76.7018,189710.0
2017-10-20 09:30:00,89.61,89.93,89.15,89.44,229647.0,77.4015,77.6779,77.0041,77.2546,229647.0
2017-10-20 10:00:00,89.48,89.6,89.16,89.2,61101.0,77.2892,77.3928,77.0128,77.0473,61101.0
2017-10-20 10:30:00,89.2,89.35,89.14,89.23,119164.0,77.0473,77.1769,76.9955,77.0732,119164.0
2017-10-20 11:00:00,89.22,89.32,89.01,89.02,41935.0,77.0646,77.151,76.8832,76.8919,41935.0
2017-10-20 11:30:00,89.04,89.25,89.04,89.19,40014.0,76.9091,77.0905,76.9091,77.0387,40014.0
2017-10-20 12:00:00,89.21,89.45,89.21,89.45,40925.0,77.056,77.2633,77.056,77.2633,40925.0
2017-10-20 12:30:00,89.44,89.46,89.17,89.32,57943.0,77.2546,77.2719,77.0214,77.151,57943.0
2017-10-20 13:00:00,89.32,89.35,89.28,89.32,70727.0,77.151,77.1769,77.1164,77.151,70727.0
2017-10-20 13:30:00,89.33,89.48,89.32,89.45,74579.0,77.1596,77.2892,77.151,77.2633,74579.0
2017-10-20 14:00:00,89.45,89.51,89.44,89.49,45532.0,77.2633,77.3151,77.2546,77.2978,45532.0
2017-10-20 14:30:00,89.49,89.5,89.23,89.24,62122.0,77.2978,77.3065,77.0732,77.0819,62122.0
2017-10-20 15:00:00,89.23,89.23,88.95,88.97,102701.0,77.0732,77.0732,76.8314,76.8487,102701.0
2017-10-20 15:30:00,88.98,89.0,88.76,88.93,311996.0,76.8573,76.8746,76.6673,76.8141,311996.0
2017-10-23 09:30:00,89.43,89.43,88.86,89.04,116470.0,77.246,77.246,76.7537,76.9091,116470.0
2017-10-23 10:00:00,89.01,89.1,88.59,88.72,98443.0,76.8832,76.961,76.5204,76.6327,98443.0
2017-10-23 10:30:00,88.75,89.0,88.63,88.85,104461.0,76.6586,76.8746,76.555,76.745,104461.0
2017-10-23 11:00:00,88.86,89.5,88.82,89.41,235798.0,76.7537,77.3065,76.7191,77.2287,235798.0
2017-10-23 11:30:00,89.42,89.54,89.17,89.4,111279.0,77.2374,77.341,77.0214,77.2201,111279.0
2017-10-23 12:00:00,89.42,89.67,89.37,89.59,82271.0,77.2374,77.4533,77.1942,77.3842,82271.0
2017-10-23 12:30:00,89.6,89.62,89.35,89.49,89483.0,77.3928,77.4101,77.1769,77.2978,89483.0
2017-10-23 13:00:00,89.48,89.55,89.35,89.37,57538.0,77.2892,77.3496,77.1769,77.1942,57538.0
2017-10-23 13:30:00,89.39,89.4,89.13,89.18,46157.0,77.2114,77.2201,76.9869,77.0301,46157.0
2017-10-23 14:00:00,89.16,89.17,88.85,89.0,105908.0,77.0128,77.0214,76.745,76.8746,105908.0
2017-10-23 14:30:00,89.0,89.08,88.8,88.9,83371.0,76.8746,76.9437,76.7018,76.7882,83371.0
2017-10-23 15:00:00,88.91,88.92,88.62,88.66,93157.0,76.7968,76.8055,76.5463,76.5809,93157.0
2017-10-23 15:30:00,88.66,88.89,88.56,88.8,300692.0,76.5809,76.7796,76.4945,76.7018,300692.0
2017-10-24 09:30:00,88.77,89.08,88.38,88.71,101371.0,76.6759,76.9437,76.339,76.6241,101371.0
2017-10-24 10:00:00,88.71,89.43,88.71,89.38,133748.0,76.6241,77.246,76.6241,77.2028,133748.0
2017-10-24 10:30:00,89.4,89.75,89.36,89.64,154200.0,77.2201,77.5224,77.1855,77.4274,154200.0
2017-10-24 11:00:00,89.65,89.78,89.55,89.7,89615.0,77.436,77.5483,77.3496,77.4792,89615.0
2017-10-24 11:30:00,89.7,89.77,89.65,89.76,76540.0,77.4792,77.5397,77.436,77.531,76540.0
2017-10-24 12:00:00,89.77,89.98,89.77,89.9,103087.0,77.5397,77.7211,77.5397,77.652,103087.0
2017-10-24 12:30:00,89.91,90.0,89.89,89.92,49530.0,77.6606,77.7383,77.6433,77.6692,49530.0
2017-10-24 13:00:00,89.91,90.04,89.89,89.99,201369.0,77.6606,77.7729,77.6433,77.7297,201369.0
2017-10-24 13:30:00,89.98,90.26,89.98,90.18,145589.0,77.7211,77.9629,77.7211,77.8938,145589.0
2017-10-24 14:00:00,90.18,90.61,90.17,90.54,237315.0,77.8938,78.2652,77.8852,78.2048,237315.0
2017-10-24 14:30:00,90.53,90.79,90.47,90.7,191293.0,78.1961,78.4207,78.1443,78.343,191293.0
2017-10-24 15:00:00,90.7,90.71,90.19,90.29,155622.0,78.343,78.3516,77.9025,77.9888,155622.0
2017-10-24 15:30:00,90.31,90.4,90.09,90.28,373724.0,78.0061,78.0838,77.8161,77.9802,373724.0
2017-10-25 09:30:00,89.66,90.36,89.64,89.86,173059.0,77.4447,78.0493,77.4274,77.6174,173059.0
2017-10-25 10:00:00,89.92,90.29,89.92,90.21,47878.0,77.6692,77.9888,77.6692,77.9197,47878.0
2017-10-25 10:30:00,90.23,90.45,90.09,90.36,101399.0,77.937,78.127,77.8161,78.0493,101399.0
2017-10-25 11:00:00,90.34,90.35,89.45,89.95,371456.0,78.032,78.0407,77.2633,77.6951,371456.0
2017-10-25 11:30:00,89.95,90.07,89.57,89.68,120881.0,77.6951,77.7988,77.3669,77.4619,120881.0
2017-10-25 12:00:00,89.67,89.93,89.24,89.24,67406.0,77.4533,77.6779,77.0819,77.0819,67406.0
2017-10-25 12:30:00,89.26,89.67,89.23,89.6,49423.0,77.0992,77.4533,77.0732,77.3928,49423.0
2017-10-25 13:00:00,89.57,89.74,89.44,89.74,64264.0,77.3669,77.5138,77.2546,77.5138,64264.0
2017-10-25 13:30:00,89.76,90.04,89.74,89.88,89548.0,77.531,77.7729,77.5138,77.6347,89548.0
2017-10-25 14:00:00,89.86,90.13,89.82,90.02,70108.0,77.6174,77.8506,77.5829,77.7556,70108.0
2017-10-25 14:30:00,90.01,90.12,89.83,89.96,70925.0,77.747,77.842,77.5915,77.7038,70925.0
2017-10-25 15:00:00,89.96,90.18,89.87,90.18,60063.0,77.7038,77.8938,77.626,77.8938,60063.0
2017-10-25 15:30:00,90.17,90.18,89.74,89.86,230121.0,77.8852,77.8938,77.5138,77.6174,230121.0
2017-10-26 09:30:00,90.26,90.96,90.2,90.89,131140.0,77.9629,78.5675,77.9111,78.5071,131140.0
2017-10-26 10:00:00,90.85,90.85,90.0,90.35,55782.0,78.4725,78.4725,77.7383,78.0407,55782.0
2017-10-26 10:30:00,90.32,90.44,90.16,90.34,61656.0,78.0147,78.1184,77.8765,78.032,61656.0
2017-10-26 11:00:00,90.36,90.47,89.9,89.9,55617.0,78.0493,78.1443,77.652,77.652,55617.0
2017-10-26 11:30:00,89.91,90.02,89.86,89.97,43501.0,77.6606,77.7556,77.6174,77.7124,43501.0
2017-10-26 12:00:00,89.95,90.19,89.92,90.19,30736.0,77.6951,77.9025,77.6692,77.9025,30736.0
2017-10-26 12:30:00,90.17,90.25,90.09,90.2,31859.0,77.8852,77.9543,77.8161,77.9111,31859.0
2017-10-26 13:00:00,90.21,90.43,90.21,90.31,38994.0,77.9197,78.1098,77.9197,78.0061,38994.0
2017-10-26 13:30:00,90.3,90.3,90.09,90.09,84533.0,77.9975,77.9975,77.8161,77.8161,84533.0
2017-10-26 14:00:00,90.11,90.48,90.09,90.47,37919.0,77.8334,78.1529,77.8161,78.1443,37919.0
2017-10-26 14:30:00,90.44,90.54,90.31,90.4,41479.0,78.1184,78.2048,78.0061,78.0838,41479.0
2017-10-26 15:00:00,90.41,90.62,90.4,90.56,72709.0,78.0925,78.2739,78.0838,78.222,72709.0
2017-10-26 15:30:00,90.57,90.68,90.49,90.54,197795.0,78.2307,78.3257,78.1616,78.2048,197795.0
2017-10-27 09:30:00,90.83,91.21,90.04,90.05,201603.0,78.4553,78.7835,77.7729,77.7815,201603.0
2017-10-27 10:00:00,90.02,90.4,89.96,90.17,66955.0,77.7556,78.0838,77.7038,77.8852,66955.0
2017-10-27 10:30:00,90.17,90.4,90.06,90.06,49316.0,77.8852,78.0838,77.7902,77.7902,49316.0
2017-10-27 11:00:00,90.07,90.56,90.02,90.47,79647.0,77.7988,78.222,77.7556,78.1443,79647.0
2017-10-27 11:30:00,90.49,90.92,90.36,90.85,76765.0,78.1616,78.533,78.0493,78.4725,76765.0
2017-10-27 12:00:00,90.9,91.02,90.7,90.7,63060.0,78.5157,78.6194,78.343,78.343,63060.0
2017-10-27 12:30:00,90.69,90.95,90.69,90.8,49627.0,78.3343,78.5589,78.3343,78.4293,49627.0
2017-10-27 13:00:00,90.86,91.04,90.85,90.9,27582.0,78.4812,78.6366,78.4725,78.5157,27582.0
2017-10-27 13:30:00,90.9,91.03,90.87,90.98,38273.0,78.5157,78.628,78.4898,78.5848,38273.0
2017-10-27 14:00:00,90.98,91.17,90.9,90.92,72259.0,78.5848,78.7489,78.5157,78.533,72259.0
2017-10-27 14:30:00,90.9,91.04,90.84,91.01,45301.0,78.5157,78.6366,78.4639,78.6107,45301.0
2017-10-27 15:00:00,91.02,91.19,90.92,91.1,71316.0,78.6194,78.7662,78.533,78.6885,71316.0
2017-10-27 15:30:00,91.1,91.38,91.04,91.2,261138.0,78.6885,78.9303,78.6366,78.7748,261138.0
2017-10-30 09:30:00,91.35,91.96,91.26,91.31,122270.0,78.9044,79.4313,78.8267,78.8699,122270.0
2017-10-30 10:00:00,91.27,91.47,90.96,91.45,78677.0,78.8353,79.0081,78.5675,78.9908,78677.0
2017-10-30 10:30:00,91.46,91.46,91.06,91.17,29207.0,78.9994,78.9994,78.6539,78.7489,29207.0
2017-10-30 11:00:00,91.14,91.55,91.14,91.26,33729.0,78.723,79.0772,78.723,78.8267,33729.0
2017-10-30 11:30:00,91.28,91.4,91.13,91.23,50894.0,78.8439,78.9476,78.7144,78.8008,50894.0
2017-10-30 12:00:00,91.24,91.27,90.89,91.08,40610.0,78.8094,78.8353,78.5071,78.6712,40610.0
2017-10-30 12:30:00,91.04,91.37,91.04,91.31,38126.0,78.6366,78.9217,78.6366,78.8699,38126.0
2017-10-30 13:00:00,91.3,91.32,91.19,91.19,25875.0,78.8612,78.8785,78.7662,78.7662,25875.0
2017-10-30 13:30:00,91.21,91.42,91.0,91.2,160108.0,78.7835,78.9649,78.6021,78.7748,160108.0
2017-10-30 14:00:00,91.16,91.42,91.1,91.4,47092.0,78.7403,78.9649,78.6885,78.9476,47092.0
2017-10-30 14:30:00,91.37,91.5,91.31,91.41,48809.0,78.9217,79.034,78.8699,78.9562,48809.0
2017-10-30 15:00:00,91.42,91.56,91.17,91.44,93496.0,78.9649,79.0858,78.7489,78.9822,93496.0
2017-10-30 15:30:00,91.43,91.43,91.17,91.3,180453.0,78.9735,78.9735,78.7489,78.8612,180453.0
2017-10-31 09:30:00,91.47,91.74,90.75,90.84,164450.0,79.0081,79.2413,78.3862,78.4639,164450.0
2017-10-31 10:00:00,90.84,91.34,90.79,91.31,93740.0,78.4639,78.8958,78.4207,78.8699,93740.0
2017-10-31 10:30:00,91.31,91.68,91.2,91.5,113338.0,78.8699,79.1895,78.7748,79.034,113338.0
2017-10-31 11:00:00,91.49,91.59,91.4,91.47,35607.0,79.0253,79.1117,78.9476,79.0081,35607.0
2017-10-31 11:30:00,91.45,91.61,91.45,91.54,22852.0,78.9908,79.129,78.9908,79.0685,22852.0
2017-10-31 12:00:00,91.53,91.54,91.31,91.33,34334.0,79.0599,79.0685,78.8699,78.8871,34334.0
2017-10-31 12:30:00,91.32,91.49,91.29,91.42,28401.0,78.8785,79.0253,78.8526,78.9649,28401.0
2017-10-31 13:00:00,91.4,91.46,91.27,91.31,30584.0,78.9476,78.9994,78.8353,78.8699,30584.0
2017-10-31 13:30:00,91.29,91.4,91.21,91.25,33701.0,78.8526,78.9476,78.7835,78.818,33701.0
2017-10-31 14:00:00,91.24,91.32,91.14,91.17,39364.0,78.8094,78.8785,78.723,78.7489,39364.0
2017-10-31 14:30:00,91.18,91.26,91.1,91.24,43268.0,78.7576,78.8267,78.6885,78.8094,43268.0
2017-10-31 15:00:00,91.24,91.43,91.21,91.34,63499.0,78.8094,78.9735,78.7835,78.8958,63499.0
2017-10-31 15:30:00,91.32,91.4,91.19,91.3,242269.0,78.8785,78.9476,78.7662,78.8612,242269.0
2017-11-01 09:30:00,91.85,92.12,91.62,91.91,133732.0,79.3363,79.5695,79.1376,79.3881,133732.0
2017-11-01 10:00:00,91.84,91.86,91.26,91.34,121753.0,79.3277,79.3449,78.8267,78.8958,121753.0
2017-11-01 10:30:00,91.38,91.64,91.33,91.53,73837.0,78.9303,79.1549,78.8871,79.0599,73837.0
2017-11-01 11:00:00,91.54,91.75,91.52,91.52,46488.0,79.0685,79.2499,79.0513,79.0513,46488.0
2017-11-01 11:30:00,91.52,91.6,91.27,91.32,62554.0,79.0513,79.1204,78.8353,78.8785,62554.0
2017-11-01 12:00:00,91.34,91.38,91.08,91.32,182887.0,78.8958,78.9303,78.6712,78.8785,182887.0
2017-11-01 12:30:00,91.35,91.35,90.92,90.94,130431.0,78.9044,78.9044,78.533,78.5503,130431.0
2017-11-01 13:00:00,90.96,91.05,90.6,90.9,113500.0,78.5675,78.6453,78.2566,78.5157,113500.0
2017-11-01 13:30:00,90.91,91.14,90.59,90.86,328132.0,78.5244,78.723,78.248,78.4812,328132.0
2017-11-01 14:00:00,90.85,91.09,90.74,90.82,138490.0,78.4725,78.6798,78.3775,78.4466,138490.0
2017-11-01 14:30:00,90.83,91.06,90.83,90.96,234731.0,78.4553,78.6539,78.4553,78.5675,234731.0
2017-11-01 15:00:00,90.99,91.2,90.95,91.09,97389.0,78.5935,78.7748,78.5589,78.6798,97389.0
2017-11-01 15:30:00,91.09,91.11,90.88,91.01,287937.0,78.6798,78.6971,78.4984,78.6107,287937.0
2017-11-02 09:30:00,90.85,91.47,90.71,91.29,147371.0,78.4725,79.0081,78.3516,78.8526,147371.0
2017-11-02 10:00:00,91.3,91.33,90.6,90.97,80864.0,78.8612,78.8871,78.2566,78.5762,80864.0
2017-11-02 10:30:00,90.99,91.13,90.74,90.78,110831.0,78.5935,78.7144,78.3775,78.4121,110831.0
2017-11-02 11:00:00,90.76,91.07,90.61,90.65,49777.0,78.3948,78.6626,78.2652,78.2998,49777.0
2017-11-02 11:30:00,90.63,90.67,90.26,90.64,82326.0,78.2825,78.3171,77.9629,78.2911,82326.0
2017-11-02 12:00:00,90.66,90.83,90.59,90.77,64364.0,78.3084,78.4553,78.248,78.4034,64364.0
2017-11-02 12:30:00,90.77,90.89,90.48,90.76,84241.0,78.4034,78.5071,78.1529,78.3948,84241.0
2017-11-02 13:00:00,90.75,90.95,90.66,90.68,38159.0,78.3862,78.5589,78.3084,78.3257,38159.0
2017-11-02 13:30:00,90.66,90.77,90.58,90.74,52690.0,78.3084,78.4034,78.2393,78.3775,52690.0
2017-11-02 14:00:00,90.74,91.01,90.73,91.0,43218.0,78.3775,78.6107,78.3689,78.6021,43218.0
2017-11-02 14:30:00,91.0,91.0,90.66,90.66,51997.0,78.6021,78.6021,78.3084,78.3084,51997.0
2017-11-02 15:00:00,90.69,90.89,90.66,90.83,70712.0,78.3343,78.5071,78.3084,78.4553,70712.0
2017-11-02 15:30:00,90.85,90.97,90.76,90.79,205386.0,78.4725,78.5762,78.3948,78.4207,205386.0
2017-11-03 09:30:00,90.97,91.24,90.28,90.3,98164.0,78.5762,78.8094,77.9802,77.9975,98164.0
2017-11-03 10:00:00,90.2,90.66,90.19,90.58,69128.0,77.9111,78.3084,77.9025,78.2393,69128.0
2017-11-03 10:30:00,90.58,90.71,90.57,90.7,42990.0,78.2393,78.3516,78.2307,78.343,42990.0
2017-11-03 11:00:00,90.68,90.75,90.62,90.73,57363.0,78.3257,78.3862,78.2739,78.3689,57363.0
2017-11-03 11:30:00,90.71,90.77,90.62,90.72,49102.0,78.3516,78.4034,78.2739,78.3602,49102.0
2017-11-03 12:00:00,90.73,90.94,90.72,90.74,76203.0,78.3689,78.5503,78.3602,78.3775,76203.0
2017-11-03 12:30:00,90.73,90.76,90.6,90.61,35635.0,78.3689,78.3948,78.2566,78.2652,35635.0
2017-11-03 13:00:00,90.62,90.66,90.52,90.54,38214.0,78.2739,78.3084,78.1875,78.2048,38214.0
2017-11-03 13:30:00,90.53,90.88,90.4,90.85,83071.0,78.1961,78.4984,78.0838,78.4725,83071.0
2017-11-03 14:00:00,90.87,91.27,90.84,91.17,84861.0,78.4898,78.8353,78.4639,78.7489,84861.0
2017-11-03 14:30:00,91.18,91.32,91.08,91.31,62662.0,78.7576,78.8785,78.6712,78.8699,62662.0
2017-11-03 15:00:00,91.3,91.53,91.29,91.42,85155.0,78.8612,79.0599,78.8526,78.9649,85155.0
2017-11-03 15:30:00,91.43,91.83,91.42,91.82,199889.0,78.9735,79.319,78.9649,79.3104,199889.0
2017-11-06 09:30:00,92.42,92.96,92.0,92.77,154729.0,79.8286,80.2951,79.4659,80.131,154729.0
2017-11-06 10:00:00,92.74,92.79,92.32,92.54,82646.0,80.105,80.1482,79.7423,79.9323,82646.0
2017-11-06 10:30:00,92.57,92.57,92.22,92.26,45044.0,79.9582,79.9582,79.6559,79.6904,45044.0
2017-11-06 11:00:00,92.25,92.34,91.98,92.0,45761.0,79.6818,79.7595,79.4486,79.4659,45761.0
2017-11-06 11:30:00,91.99,92.1,91.65,91.79,42424.0,79.4572,79.5522,79.1635,79.2845,42424.0
2017-11-06 12:00:00,91.79,91.93,91.7,91.87,30386.0,79.2845,79.4054,79.2067,79.3536,30386.0
2017-11-06 12:30:00,91.87,92.07,91.87,92.06,45902.0,79.3536,79.5263,79.3536,79.5177,45902.0
2017-11-06 13:00:00,92.06,92.28,92.03,92.21,69346.0,79.5177,79.7077,79.4918,79.6472,69346.0
2017-11-06 13:30:00,92.17,92.25,92.04,92.2,45471.0,79.6127,79.6818,79.5004,79.6386,45471.0
2017-11-06 14:00:00,92.2,92.3,92.13,92.17,42407.0,79.6386,79.725,79.5781,79.6127,42407.0
2017-11-06 14:30:00,92.19,92.24,92.11,92.14,48345.0,79.63,79.6732,79.5609,79.5868,48345.0
2017-11-06 15:00:00,92.12,92.24,92.0,92.05,91782.0,79.5695,79.6732,79.4659,79.509,91782.0
2017-11-06 15:30:00,92.03,92.3,91.95,92.3,260417.0,79.4918,79.725,79.4227,79.725,260417.0
2017-11-07 09:30:00,92.08,92.57,92.03,92.23,124647.0,79.535,79.9582,79.4918,79.6645,124647.0
2017-11-07 10:00:00,92.22,92.38,92.03,92.12,79843.0,79.6559,79.7941,79.4918,79.5695,79843.0
2017-11-07 10:30:00,92.16,92.25,91.91,92.25,55773.0,79.6041,79.6818,79.3881,79.6818,55773.0
2017-11-07 11:00:00,92.23,92.56,92.2,92.4,52842.0,79.6645,79.9496,79.6386,79.8114,52842.0
2017-11-07 11:30:00,92.4,92.48,91.99,92.02,61805.0,79.8114,79.8805,79.4572,79.4831,61805.0
2017-11-07 12:00:00,92.0,92.08,91.77,91.93,72544.0,79.4659,79.535,79.2672,79.4054,72544.0
2017-11-07 12:30:00,91.89,92.14,91.81,91.82,36893.0,79.3708,79.5868,79.3017,79.3104,36893.0
2017-11-07 13:00:00,91.82,91.83,91.7,91.78,35158.0,79.3104,79.319,79.2067,79.2758,35158.0
2017-11-07 13:30:00,91.84,91.97,91.84,91.88,42475.0,79.3277,79.4399,79.3277,79.3622,42475.0
2017-11-07 14:00:00,91.89,91.92,91.85,91.92,30590.0,79.3708,79.3968,79.3363,79.3968,30590.0
2017-11-07 14:30:00,91.91,92.03,91.88,91.99,44905.0,79.3881,79.4918,79.3622,79.4572,44905.0
2017-11-07 15:00:00,91.99,92.06,91.92,91.96,81201.0,79.4572,79.5177,79.3968,79.4313,81201.0
2017-11-07 15:30:00,91.98,92.03,91.75,91.9,217319.0,79.4486,79.4918,79.2499,79.3795,217319.0
2017-11-08 09:30:00,91.9,91.98,91.04,91.67,100540.0,79.3795,79.4486,78.6366,79.1808,100540.0
2017-11-08 10:00:00,91.68,91.86,91.52,91.84,51919.0,79.1895,79.3449,79.0513,79.3277,51919.0
2017-11-08 10:30:00,91.86,92.18,91.84,92.09,104076.0,79.3449,79.6213,79.3277,79.5436,104076.0
2017-11-08 11:00:00,92.08,92.35,92.03,92.13,91912.0,79.535,79.7682,79.4918,79.5781,91912.0
2017-11-08 11:30:00,92.12,92.28,92.1,92.23,83456.0,79.5695,79.7077,79.5522,79.6645,83456.0
2017-11-08 12:00:00,92.22,92.37,92.17,92.34,22813.0,79.6559,79.7854,79.6127,79.7595,22813.0
2017-11-08 12:30:00,92.35,92.38,92.18,92.29,40690.0,79.7682,79.7941,79.6213,79.7163,40690.0
2017-11-08 13:00:00,92.27,92.45,92.18,92.26,42453.0,79.6991,79.8545,79.6213,79.6904,42453.0
2017-11-08 13:30:00,92.23,92.23,92.02,92.09,25898.0,79.6645,79.6645,79.4831,79.5436,25898.0
2017-11-08 14:00:00,92.1,92.21,92.05,92.16,48611.0,79.5522,79.6472,79.509,79.6041,48611.0
2017-11-08 14:30:00,92.16,92.27,92.15,92.26,28102.0,79.6041,79.6991,79.5954,79.6904,28102.0
2017-11-08 15:00:00,92.26,92.33,92.18,92.2,57226.0,79.6904,79.7509,79.6213,79.6386,57226.0
2017-11-08 15:30:00,92.2,92.21,91.94,92.0,211857.0,79.6386,79.6472,79.414,79.4659,211857.0
2017-11-09 09:30:00,91.67,91.69,89.82,90.57,230141.0,79.1808,79.1981,77.5829,78.2307,230141.0
2017-11-09 10:00:00,90.69,90.8,90.1,90.23,226626.0,78.3343,78.4293,77.8247,77.937,226626.0
2017-11-09 10:30:00,90.26,90.37,89.93,90.31,125210.0,77.9629,78.0579,77.6779,78.0061,125210.0
2017-11-09 11:00:00,90.27,90.33,89.07,89.41,162281.0,77.9716,78.0234,76.935,77.2287,162281.0
2017-11-09 11:30:00,89.4,89.41,88.49,88.91,195309.0,77.2201,77.2287,76.4341,76.7968,195309.0
2017-11-09 12:00:00,88.91,88.92,88.13,88.76,242899.0,76.7968,76.8055,76.1231,76.6673,242899.0
2017-11-09 12:30:00,88.74,88.76,87.98,88.24,238500.0,76.65,76.6673,75.9935,76.2181,238500.0
2017-11-09 13:00:00,88.25,88.86,88.16,88.73,113476.0,76.2268,76.7537,76.149,76.6414,113476.0
2017-11-09 13:30:00,88.78,88.84,88.69,88.82,74769.0,76.6846,76.7364,76.6068,76.7191,74769.0
2017-11-09 14:00:00,88.81,89.09,88.79,88.9,84970.0,76.7105,76.9523,76.6932,76.7882,84970.0
2017-11-09 14:30:00,88.9,89.05,88.88,88.96,83635.0,76.7882,76.9178,76.7709,76.84,83635.0
2017-11-09 15:00:00,88.95,89.13,88.92,88.98,164987.0,76.8314,76.9869,76.8055,76.8573,164987.0
2017-11-09 15:30:00,88.98,89.77,88.98,89.76,511355.0,76.8573,77.5397,76.8573,77.531,511355.0
2017-11-10 09:30:00,89.54,89.66,88.88,89.23,181632.0,77.341,77.4447,76.7709,77.0732,181632.0
2017-11-10 10:00:00,89.23,89.81,88.99,89.38,171277.0,77.0732,77.5742,76.8659,77.2028,171277.0
2017-11-10 10:30:00,89.37,89.52,89.09,89.34,91458.0,77.1942,77.3237,76.9523,77.1683,91458.0
2017-11-10 11:00:00,89.34,89.59,89.18,89.21,86654.0,77.1683,77.3842,77.0301,77.056,86654.0
2017-11-10 11:30:00,89.23,89.57,89.23,89.35,201150.0,77.0732,77.3669,77.0732,77.1769,201150.0
2017-11-10 12:00:00,89.34,89.54,89.32,89.53,102308.0,77.1683,77.341,77.151,77.3324,102308.0
2017-11-10 12:30:00,89.54,89.68,89.48,89.63,167542.0,77.341,77.4619,77.2892,77.4187,167542.0
2017-11-10 13:00:00,89.63,90.03,89.6,89.9,177032.0,77.4187,77.7643,77.3928,77.652,177032.0
2017-11-10 13:30:00,89.88,89.94,89.69,89.81,60588.0,77.6347,77.6865,77.4706,77.5742,60588.0
2017-11-10 14:00:00,89.83,89.9,89.74,89.88,68283.0,77.5915,77.652,77.5138,77.6347,68283.0
2017-11-10 14:30:00,89.9,89.99,89.83,89.85,87023.0,77.652,77.7297,77.5915,77.6088,87023.0
2017-11-10 15:00:00,89.85,89.89,89.65,89.7,91449.0,77.6088,77.6433,77.436,77.4792,91449.0
2017-11-10 15:30:00,89.7,89.73,89.53,89.59,334931.0,77.4792,77.5051,77.3324,77.3842,334931.0
2017-11-13 09:30:00,89.36,89.59,89.0,89.45,136095.0,77.1855,77.3842,76.8746,77.2633,136095.0
2017-11-13 10:00:00,89.48,89.98,89.38,89.65,223470.0,77.2892,77.7211,77.2028,77.436,223470.0
2017-11-13 10:30:00,89.64,89.69,89.41,89.6,60149.0,77.4274,77.4706,77.2287,77.3928,60149.0
2017-11-13 11:00:00,89.58,89.69,89.5,89.55,85438.0,77.3756,77.4706,77.3065,77.3496,85438.0
2017-11-13 11:30:00,89.56,89.63,89.43,89.6,65943.0,77.3583,77.4187,77.246,77.3928,65943.0
2017-11-13 12:00:00,89.62,90.04,89.61,90.0,68064.0,77.4101,77.7729,77.4015,77.7383,68064.0
2017-11-13 12:30:00,90.02,90.04,89.68,89.83,85879.0,77.7556,77.7729,77.4619,77.5915,85879.0
2017-11-13 13:00:00,89.82,89.88,89.44,89.47,86539.0,77.5829,77.6347,77.2546,77.2805,86539.0
2017-11-13 13:30:00,89.47,89.88,89.42,89.88,56097.0,77.2805,77.6347,77.2374,77.6347,56097.0
2017-11-13 14:00:00,89.88,90.05,89.85,89.98,62077.0,77.6347,77.7815,77.6088,77.7211,62077.0
2017-11-13 14:30:00,89.97,90.21,89.96,90.11,71883.0,77.7124,77.9197,77.7038,77.8334,71883.0
2017-11-13 15:00:00,90.08,90.21,89.98,90.04,85215.0,77.8074,77.9197,77.7211,77.7729,85215.0
2017-11-13 15:30:00,90.03,90.19,89.95,90.04,286960.0,77.7643,77.9025,77.6951,77.7729,286960.0
2017-11-14 09:30:00,89.79,90.25,89.39,89.95,206959.0,77.5569,77.9543,77.2114,77.6951,206959.0
2017-11-14 10:00:00,89.93,89.93,89.66,89.76,101240.0,77.6779,77.6779,77.4447,77.531,101240.0
2017-11-14 10:30:00,89.8,89.9,89.54,89.57,120918.0,77.5656,77.652,77.341,77.3669,120918.0
2017-11-14 11:00:00,89.59,89.87,89.56,89.82,145250.0,77.3842,77.626,77.3583,77.5829,145250.0
2017-11-14 11:30:00,89.83,90.04,89.8,90.0,63160.0,77.5915,77.7729,77.5656,77.7383,63160.0
2017-11-14 12:00:00,90.0,90.05,89.88,89.94,53978.0,77.7383,77.7815,77.6347,77.6865,53978.0
2017-11-14 12:30:00,89.94,89.96,89.53,89.67,208789.0,77.6865,77.7038,77.3324,77.4533,208789.0
2017-11-14 13:00:00,89.66,89.81,89.52,89.76,41016.0,77.4447,77.5742,77.3237,77.531,41016.0
2017-11-14 13:30:00,89.78,89.99,89.69,89.92,82597.0,77.5483,77.7297,77.4706,77.6692,82597.0
2017-11-14 14:00:00,89.92,90.01,89.86,89.94,53760.0,77.6692,77.747,77.6174,77.6865,53760.0
2017-11-14 14:30:00,89.94,90.22,89.89,90.18,76393.0,77.6865,77.9284,77.6433,77.8938,76393.0
2017-11-14 15:00:00,90.22,90.39,90.19,90.23,92604.0,77.9284,78.0752,77.9025,77.937,92604.0
2017-11-14 15:30:00,90.23,90.49,90.22,90.44,252943.0,77.937,78.1616,77.9284,78.1184,252943.0
2017-11-15 09:30:00,89.58,89.95,88.67,88.87,196336.0,77.3756,77.6951,76.5895,76.7623,196336.0
2017-11-15 10:00:00,88.9,89.14,88.81,89.06,267289.0,76.7882,76.9955,76.7105,76.9264,267289.0
2017-11-15 10:30:00,89.06,89.42,89.04,89.4,151120.0,76.9264,77.2374,76.9091,77.2201,151120.0
2017-11-15 11:00:00,89.4,89.66,89.38,89.52,112959.0,77.2201,77.4447,77.2028,77.3237,112959.0
2017-11-15 11:30:00,89.53,89.66,89.49,89.62,73635.0,77.3324,77.4447,77.2978,77.4101,73635.0
2017-11-15 12:00:00,89.62,89.62,89.43,89.51,46286.0,77.4101,77.4101,77.246,77.3151,46286.0
2017-11-15 12:30:00,89.51,89.59,89.35,89.47,38368.0,77.3151,77.3842,77.1769,77.2805,38368.0
2017-11-15 13:00:00,89.43,89.43,89.19,89.22,39404.0,77.246,77.246,77.0387,77.0646,39404.0
2017-11-15 13:30:00,89.22,89.5,89.2,89.36,164611.0,77.0646,77.3065,77.0473,77.1855,164611.0
2017-11-15 14:00:00,89.36,89.47,89.31,89.45,61473.0,77.1855,77.2805,77.1423,77.2633,61473.0
2017-11-15 14:30:00,89.45,89.47,89.3,89.34,72359.0,77.2633,77.2805,77.1337,77.1683,72359.0
2017-11-15 15:00:00,89.34,89.43,89.05,89.11,140897.0,77.1683,77.246,76.9178,76.9696,140897.0
2017-11-15 15:30:00,89.09,89.22,89.02,89.16,344286.0,76.9523,77.0646,76.8919,77.0128,344286.0
2017-11-16 09:30:00,89.79,89.93,89.41,89.75,94636.0,77.5569,77.6779,77.2287,77.5224,94636.0
2017-11-16 10:00:00,89.73,89.89,89.62,89.85,53846.0,77.5051,77.6433,77.4101,77.6088,53846.0
2017-11-16 10:30:00,89.84,90.2,89.74,90.05,191788.0,77.6001,77.9111,77.5138,77.7815,191788.0
2017-11-16 11:00:00,90.04,90.21,89.97,90.01,68148.0,77.7729,77.9197,77.7124,77.747,68148.0
2017-11-16 11:30:00,90.04,90.22,89.96,90.16,36330.0,77.7729,77.9284,77.7038,77.8765,36330.0
2017-11-16 12:00:00,90.16,90.39,90.14,90.38,35355.0,77.8765,78.0752,77.8593,78.0666,35355.0
2017-11-16 12:30:00,90.38,90.58,90.38,90.46,75198.0,78.0666,78.2393,78.0666,78.1357,75198.0
2017-11-16 13:00:00,90.47,90.75,90.45,90.52,84391.0,78.1443,78.3862,78.127,78.1875,84391.0
2017-11-16 13:30:00,90.51,90.64,90.4,90.45,89271.0,78.1789,78.2911,78.0838,78.127,89271.0
2017-11-16 14:00:00,90.44,90.62,90.29,90.29,126104.0,78.1184,78.2739,77.9888,77.9888,126104.0
2017-11-16 14:30:00,90.3,90.53,90.3,90.37,129895.0,77.9975,78.1961,77.9975,78.0579,129895.0
2017-11-16 15:00:00,90.39,90.55,90.36,90.51,130285.0,78.0752,78.2134,78.0493,78.1789,130285.0
2017-11-16 15:30:00,90.51,90.65,90.43,90.46,274501.0,78.1789,78.2998,78.1098,78.1357,274501.0
2017-11-17 09:30:00,91.14,91.14,90.28,90.67,266530.0,78.723,78.723,77.9802,78.3171,266530.0
2017-11-17 10:00:00,90.65,90.9,90.54,90.85,124224.0,78.2998,78.5157,78.2048,78.4725,124224.0
2017-11-17 10:30:00,90.86,90.87,90.41,90.47,149404.0,78.4812,78.4898,78.0925,78.1443,149404.0
2017-11-17 11:00:00,90.47,90.71,90.24,90.55,102024.0,78.1443,78.3516,77.9456,78.2134,102024.0
2017-11-17 11:30:00,90.52,90.56,90.3,90.54,73960.0,78.1875,78.222,77.9975,78.2048,73960.0
2017-11-17 12:00:00,90.56,90.78,90.51,90.77,58053.0,78.222,78.4121,78.1789,78.4034,58053.0
2017-11-17 12:30:00,90.77,90.78,90.6,90.69,62722.0,78.4034,78.4121,78.2566,78.3343,62722.0
2017-11-17 13:00:00,90.66,90.7,90.6,90.63,49081.0,78.3084,78.343,78.2566,78.2825,49081.0
2017-11-17 13:30:00,90.66,90.78,90.59,90.78,80555.0,78.3084,78.4121,78.248,78.4121,80555.0
2017-11-17 14:00:00,90.78,90.83,90.73,90.81,115905.0,78.4121,78.4553,78.3689,78.438,115905.0
2017-11-17 14:30:00,90.8,90.84,90.62,90.7,103899.0,78.4293,78.4639,78.2739,78.343,103899.0
2017-11-17 15:00:00,90.71,90.71,90.43,90.43,113326.0,78.3516,78.3516,78.1098,78.1098,113326.0
2017-11-17 15:30:00,90.43,90.52,90.29,90.42,312917.0,78.1098,78.1875,77.9888,78.1011,312917.0
2017-11-20 09:30:00,90.97,91.87,90.73,91.85,318713.0,78.5762,79.3536,78.3689,79.3363,318713.0
2017-11-20 10:00:00,91.85,92.42,91.85,92.42,493264.0,79.3363,79.8286,79.3363,79.8286,493264.0
2017-11-20 10:30:00,92.41,92.68,92.38,92.65,399436.0,79.82,80.0532,79.7941,80.0273,399436.0
2017-11-20 11:00:00,92.65,92.67,92.3,92.52,337988.0,80.0273,80.0446,79.725,79.915,337988.0
2017-11-20 11:30:00,92.52,92.86,92.42,92.51,199134.0,79.915,80.2087,79.8286,79.9064,199134.0
2017-11-20 12:00:00,92.5,92.71,92.49,92.63,202978.0,79.8977,80.0791,79.8891,80.01,202978.0
2017-11-20 12:30:00,92.64,93.13,92.61,93.11,204843.0,80.0187,80.4419,79.9927,80.4246,204843.0
2017-11-20 13:00:00,93.1,93.82,93.05,93.75,463026.0,80.416,81.0379,80.3728,80.9774,463026.0
2017-11-20 13:30:00,93.75,93.99,93.38,93.81,468579.0,80.9774,81.1847,80.6578,81.0293,468579.0
2017-11-20 14:00:00,93.81,93.81,93.04,93.34,428575.0,81.0293,81.0293,80.3642,80.6233,428575.0
2017-11-20 14:30:00,93.33,93.62,93.15,93.41,483371.0,80.6147,80.8651,80.4592,80.6838,483371.0
2017-11-20 15:00:00,93.42,93.58,93.0,93.28,422349.0,80.6924,80.8306,80.3296,80.5715,422349.0
2017-11-20 15:30:00,93.29,93.41,92.72,93.05,856893.0,80.5801,80.6838,80.0878,80.3728,856893.0
2017-11-21 09:30:00,92.62,92.83,90.22,91.93,734576.0,80.0014,80.1828,77.9284,79.4054,734576.0
2017-11-21 10:00:00,91.94,91.99,90.33,90.64,427199.0,79.414,79.4572,78.0234,78.2911,427199.0
2017-11-21 10:30:00,90.71,90.82,89.21,89.56,615659.0,78.3516,78.4466,77.056,77.3583,615659.0
2017-11-21 11:00:00,89.59,89.98,89.1,89.19,325302.0,77.3842,77.7211,76.961,77.0387,325302.0
2017-11-21 11:30:00,89.2,89.99,89.07,89.44,373340.0,77.0473,77.7297,76.935,77.2546,373340.0
2017-11-21 12:00:00,89.44,89.75,89.44,89.53,157229.0,77.2546,77.5224,77.2546,77.3324,157229.0
2017-11-21 12:30:00,89.54,89.55,88.88,89.08,298313.0,77.341,77.3496,76.7709,76.9437,298313.0
2017-11-21 13:00:00,89.08,89.81,89.04,89.57,317024.0,76.9437,77.5742,76.9091,77.3669,317024.0
2017-11-21 13:30:00,89.56,89.73,89.43,89.61,177343.0,77.3583,77.5051,77.246,77.4015,177343.0
2017-11-21 14:00:00,89.6,89.81,89.52,89.81,138491.0,77.3928,77.5742,77.3237,77.5742,138491.0
2017-11-21 14:30:00,89.8,89.91,89.62,89.84,196832.0,77.5656,77.6606,77.4101,77.6001,196832.0
2017-11-21 15:00:00,89.83,90.05,89.82,89.91,349622.0,77.5915,77.7815,77.5829,77.6606,349622.0
2017-11-21 15:30:00,89.9,90.47,89.88,90.2,883070.0,77.652,78.1443,77.6347,77.9111,883070.0
2017-11-22 09:30:00,89.61,90.74,89.61,90.19,539944.0,77.4015,78.3775,77.4015,77.9025,539944.0
2017-11-22 10:00:00,90.18,90.43,90.15,90.29,253757.0,77.8938,78.1098,77.8679,77.9888,253757.0
2017-11-22 10:30:00,90.32,90.6,90.22,90.24,121792.0,78.0147,78.2566,77.9284,77.9456,121792.0
2017-11-22 11:00:00,90.25,90.4,89.88,89.97,177857.0,77.9543,78.0838,77.6347,77.7124,177857.0
2017-11-22 11:30:00,89.98,89.98,89.64,89.65,119063.0,77.7211,77.7211,77.4274,77.436,119063.0
2017-11-22 12:00:00,89.65,89.94,89.65,89.79,141755.0,77.436,77.6865,77.436,77.5569,141755.0
2017-11-22 12:30:00,89.75,90.0,89.68,89.93,152592.0,77.5224,77.7383,77.4619,77.6779,152592.0
2017-11-22 13:00:00,89.91,90.23,89.91,90.18,135024.0,77.6606,77.937,77.6606,77.8938,135024.0
2017-11-22 13:30:00,90.18,90.19,89.95,90.09,86030.0,77.8938,77.9025,77.6951,77.8161,86030.0
2017-11-22 14:00:00,90.09,90.2,89.86,90.05,164691.0,77.8161,77.9111,77.6174,77.7815,164691.0
2017-11-22 14:30:00,90.06,90.1,89.93,89.98,103784.0,77.7902,77.8247,77.6779,77.7211,103784.0
2017-11-22 15:00:00,89.98,90.03,89.14,89.18,245437.0,77.7211,77.7643,76.9955,77.0301,245437.0
2017-11-22 15:30:00,89.18,89.25,88.43,88.66,954122.0,77.0301,77.0905,76.3822,76.5809,954122.0
2017-11-24 09:30:00,88.67,89.23,88.01,88.49,251528.0,76.5895,77.0732,76.0195,76.4341,251528.0
2017-11-24 10:00:00,88.49,89.14,88.46,88.94,298904.0,76.4341,76.9955,76.4081,76.8228,298904.0
2017-11-24 10:30:00,88.94,89.06,88.87,89.03,107146.0,76.8228,76.9264,76.7623,76.9005,107146.0
2017-11-24 11:00:00,89.04,89.17,89.0,89.03,127224.0,76.9091,77.0214,76.8746,76.9005,127224.0
2017-11-24 11:30:00,89.05,89.16,88.99,89.05,98560.0,76.9178,77.0128,76.8659,76.9178,98560.0
2017-11-24 12:00:00,89.06,89.14,89.0,89.11,114051.0,76.9264,76.9955,76.8746,76.9696,114051.0
2017-11-24 12:30:00,89.11,89.25,89.0,89.16,265250.0,76.9696,77.0905,76.8746,77.0128,265250.0
2017-11-27 09:30:00,88.49,88.83,88.13,88.2,286245.0,76.4341,76.7277,76.1231,76.1836,286245.0
2017-11-27 10:00:00,88.17,88.41,87.93,87.98,215797.0,76.1577,76.365,75.9504,75.9935,215797.0
2017-11-27 10:30:00,87.97,88.26,87.82,88.17,225400.0,75.9849,76.2354,75.8553,76.1577,225400.0
2017-11-27 11:00:00,88.18,88.23,87.85,87.9,113024.0,76.1663,76.2095,75.8813,75.9244,113024.0
2017-11-27 11:30:00,87.88,87.91,87.44,87.73,141244.0,75.9072,75.9331,75.5271,75.7776,141244.0
2017-11-27 12:00:00,87.76,88.05,87.72,87.87,107270.0,75.8035,76.054,75.769,75.8985,107270.0
2017-11-27 12:30:00,87.87,88.07,87.78,87.85,101419.0,75.8985,76.0713,75.8208,75.8813,101419.0
2017-11-27 13:00:00,87.86,87.98,87.72,87.8,74161.0,75.8899,75.9935,75.769,75.8381,74161.0
2017-11-27 13:30:00,87.8,87.88,87.63,87.83,72085.0,75.8381,75.9072,75.6912,75.864,72085.0
2017-11-27 14:00:00,87.85,88.05,87.78,87.82,92641.0,75.8813,76.054,75.8208,75.8553,92641.0
2017-11-27 14:30:00,87.83,87.96,87.72,87.74,100760.0,75.864,75.9763,75.769,75.7862,100760.0
2017-11-27 15:00:00,87.76,87.78,87.59,87.71,143578.0,75.8035,75.8208,75.6567,75.7603,143578.0
2017-11-27 15:30:00,87.72,87.72,87.4,87.43,499867.0,75.769,75.769,75.4926,75.5185,499867.0
2017-11-28 09:30:00,87.08,87.44,86.38,86.69,459339.0,75.2162,75.5271,74.6115,74.8793,459339.0
2017-11-28 10:00:00,86.7,86.84,86.59,86.8,271012.0,74.8879,75.0089,74.7929,74.9743,271012.0
2017-11-28 10:30:00,86.82,86.85,86.65,86.71,231245.0,74.9916,75.0175,74.8447,74.8966,231245.0
2017-11-28 11:00:00,86.72,86.77,86.62,86.67,140992.0,74.9052,74.9484,74.8188,74.862,140992.0
2017-11-28 11:30:00,86.68,86.81,86.55,86.7,156657.0,74.8707,74.9829,74.7584,74.8879,156657.0
2017-11-28 12:00:00,86.7,86.81,86.66,86.71,182382.0,74.8879,74.9829,74.8534,74.8966,182382.0
2017-11-28 12:30:00,86.68,86.8,86.63,86.78,89969.0,74.8707,74.9743,74.8275,74.957,89969.0
2017-11-28 13:00:00,86.78,86.88,86.64,86.68,178240.0,74.957,75.0434,74.8361,74.8707,178240.0
2017-11-28 13:30:00,86.67,86.7,86.53,86.68,143648.0,74.862,74.8879,74.7411,74.8707,143648.0
2017-11-28 14:00:00,86.68,87.03,86.67,86.87,192723.0,74.8707,75.173,74.862,75.0348,192723.0
2017-11-28 14:30:00,86.87,87.25,86.86,87.23,139412.0,75.0348,75.363,75.0261,75.3457,139412.0
2017-11-28 15:00:00,87.22,87.32,87.09,87.12,232863.0,75.3371,75.4235,75.2248,75.2507,232863.0
2017-11-28 15:30:00,87.13,87.18,86.87,87.1,532176.0,75.2593,75.3025,75.0348,75.2334,532176.0
2017-11-29 09:30:00,87.08,87.29,85.5,85.65,348463.0,75.2162,75.3975,73.8514,73.981,348463.0
2017-11-29 10:00:00,85.65,85.81,84.23,84.66,551899.0,73.981,74.1192,72.7544,73.1259,551899.0
2017-11-29 10:30:00,84.67,85.0,83.89,84.23,598942.0,73.1345,73.4195,72.4608,72.7544,598942.0
2017-11-29 11:00:00,84.25,85.19,84.11,84.96,554423.0,72.7717,73.5837,72.6508,73.385,554423.0
2017-11-29 11:30:00,84.97,85.25,84.71,84.78,317240.0,73.3936,73.6355,73.1691,73.2295,317240.0
2017-11-29 12:00:00,84.78,85.47,84.6,85.45,241995.0,73.2295,73.8255,73.074,73.8082,241995.0
2017-11-29 12:30:00,85.45,85.67,85.03,85.07,239021.0,73.8082,73.9983,73.4455,73.48,239021.0
2017-11-29 13:00:00,85.07,85.37,84.89,85.31,148666.0,73.48,73.7391,73.3245,73.6873,148666.0
2017-11-29 13:30:00,85.3,85.45,85.1,85.14,124950.0,73.6787,73.8082,73.5059,73.5405,124950.0
2017-11-29 14:00:00,85.17,85.72,85.15,85.36,246290.0,73.5664,74.0414,73.5491,73.7305,246290.0
2017-11-29 14:30:00,85.4,85.55,85.21,85.23,220124.0,73.765,73.8946,73.6009,73.6182,220124.0
2017-11-29 15:00:00,85.23,85.63,85.21,85.53,503355.0,73.6182,73.9637,73.6009,73.8773,503355.0
2017-11-29 15:30:00,85.53,85.77,85.22,85.67,824823.0,73.8773,74.0846,73.6096,73.9983,824823.0
2017-11-30 09:30:00,85.82,85.96,84.99,85.28,273572.0,74.5152,74.6368,73.7945,74.0463,273572.0
2017-11-30 10:00:00,85.28,85.96,85.23,85.71,219498.0,74.0463,74.6368,74.0029,74.4197,219498.0
2017-11-30 10:30:00,85.73,86.13,85.43,85.51,336475.0,74.4371,74.7844,74.1766,74.246,336475.0
2017-11-30 11:00:00,85.52,85.88,85.45,85.67,109487.0,74.2547,74.5673,74.1939,74.385,109487.0
2017-11-30 11:30:00,85.67,85.86,85.42,85.82,83869.0,74.385,74.5499,74.1679,74.5152,83869.0
2017-11-30 12:00:00,85.81,86.27,85.69,86.24,74714.0,74.5065,74.9059,74.4023,74.8799,74714.0
2017-11-30 12:30:00,86.24,86.27,85.75,85.84,95646.0,74.8799,74.9059,74.4544,74.5326,95646.0
2017-11-30 13:00:00,85.81,86.07,85.66,85.75,116882.0,74.5065,74.7323,74.3763,74.4544,116882.0
2017-11-30 13:30:00,85.8,85.88,85.57,85.88,93700.0,74.4978,74.5673,74.2981,74.5673,93700.0
2017-11-30 14:00:00,85.88,86.01,85.67,86.0,160325.0,74.5673,74.6802,74.385,74.6715,160325.0
2017-11-30 14:30:00,85.99,86.01,85.82,85.84,109115.0,74.6628,74.6802,74.5152,74.5326,109115.0
2017-11-30 15:00:00,85.84,85.98,85.77,85.98,171019.0,74.5326,74.6541,74.4718,74.6541,171019.0
2017-11-30 15:30:00,85.98,86.18,85.74,86.11,534565.0,74.6541,74.8278,74.4457,74.767,534565.0
2017-12-01 09:30:00,85.51,85.77,84.47,84.86,287194.0,74.246,74.4718,73.343,73.6817,287194.0
2017-12-01 10:00:00,84.82,85.26,84.8,85.03,282896.0,73.6469,74.029,73.6296,73.8293,282896.0
2017-12-01 10:30:00,85.09,85.21,84.6,84.88,180976.0,73.8814,73.9856,73.4559,73.699,180976.0
2017-12-01 11:00:00,84.88,85.01,84.01,84.08,171083.0,73.699,73.8119,72.9436,73.0044,171083.0
2017-12-01 11:30:00,84.07,84.89,83.59,84.41,597709.0,72.9957,73.7077,72.579,73.2909,597709.0
2017-12-01 12:00:00,84.47,84.99,84.4,84.7,161036.0,73.343,73.7945,73.2823,73.5427,161036.0
2017-12-01 12:30:00,84.7,84.99,84.39,84.92,181199.0,73.5427,73.7945,73.2736,73.7338,181199.0
2017-12-01 13:00:00,84.94,85.17,84.88,85.05,104789.0,73.7511,73.9508,73.699,73.8466,104789.0
2017-12-01 13:30:00,85.06,85.3,85.02,85.17,146640.0,73.8553,74.0637,73.8206,73.9508,146640.0
2017-12-01 14:00:00,85.19,85.42,85.07,85.4,88174.0,73.9682,74.1679,73.864,74.1505,88174.0
2017-12-01 14:30:00,85.38,85.45,84.99,85.16,61223.0,74.1332,74.1939,73.7945,73.9421,61223.0
2017-12-01 15:00:00,85.16,85.26,85.05,85.15,72984.0,73.9421,74.029,73.8466,73.9335,72984.0
2017-12-01 15:30:00,85.16,85.53,85.16,85.41,327604.0,73.9421,74.2634,73.9421,74.1592,327604.0
2017-12-04 09:30:00,85.56,85.64,83.92,84.08,313818.0,74.2895,74.3589,72.8655,73.0044,313818.0
2017-12-04 10:00:00,84.07,84.64,83.85,84.47,353121.0,72.9957,73.4906,72.8047,73.343,353121.0
2017-12-04 10:30:00,84.46,84.49,83.89,84.25,208265.0,73.3344,73.3604,72.8394,73.152,208265.0
2017-12-04 11:00:00,84.26,84.41,83.93,84.17,257674.0,73.1607,73.2909,72.8742,73.0826,257674.0
2017-12-04 11:30:00,84.16,84.88,83.95,84.71,158926.0,73.0739,73.699,72.8915,73.5514,158926.0
2017-12-04 12:00:00,84.71,84.96,84.59,84.69,119438.0,73.5514,73.7685,73.4472,73.5341,119438.0
2017-12-04 12:30:00,84.7,85.07,84.62,84.97,123780.0,73.5427,73.864,73.4733,73.7772,123780.0
2017-12-04 13:00:00,84.97,85.25,84.97,85.18,155652.0,73.7772,74.0203,73.7772,73.9595,155652.0
2017-12-04 13:30:00,85.17,85.4,85.11,85.34,138976.0,73.9508,74.1505,73.8987,74.0984,138976.0
2017-12-04 14:00:00,85.38,85.38,84.97,85.03,160485.0,74.1332,74.1332,73.7772,73.8293,160485.0
2017-12-04 14:30:00,85.02,85.18,84.85,84.86,274023.0,73.8206,73.9595,73.673,73.6817,274023.0
2017-12-04 15:00:00,84.84,85.01,84.72,84.88,164145.0,73.6643,73.8119,73.5601,73.699,164145.0
2017-12-04 15:30:00,84.88,84.91,84.57,84.79,529712.0,73.699,73.7251,73.4299,73.6209,529712.0
2017-12-05 09:30:00,84.53,85.6,84.16,85.35,191663.0,73.3951,74.3242,73.0739,74.1071,191663.0
2017-12-05 10:00:00,85.3,85.69,85.08,85.35,131341.0,74.0637,74.4023,73.8727,74.1071,131341.0
2017-12-05 10:30:00,85.29,85.69,85.19,85.6,94421.0,74.055,74.4023,73.9682,74.3242,94421.0
2017-12-05 11:00:00,85.57,85.7,85.35,85.57,120398.0,74.2981,74.411,74.1071,74.2981,120398.0
2017-12-05 11:30:00,85.56,85.63,84.96,84.97,129142.0,74.2895,74.3502,73.7685,73.7772,129142.0
2017-12-05 12:00:00,84.97,85.15,84.88,85.1,79797.0,73.7772,73.9335,73.699,73.89,79797.0
2017-12-05 12:30:00,85.08,85.25,84.85,85.0,79355.0,73.8727,74.0203,73.673,73.8032,79355.0
2017-12-05 13:00:00,84.95,85.07,84.6,84.88,88960.0,73.7598,73.864,73.4559,73.699,88960.0
2017-12-05 13:30:00,84.87,85.12,84.87,85.04,69495.0,73.6903,73.9074,73.6903,73.838,69495.0
2017-12-05 14:00:00,85.05,85.1,84.77,84.96,64009.0,73.8466,73.89,73.6035,73.7685,64009.0
2017-12-05 14:30:00,84.98,85.01,84.57,84.74,99391.0,73.7859,73.8119,73.4299,73.5775,99391.0
2017-12-05 15:00:00,84.72,84.99,84.62,84.94,115707.0,73.5601,73.7945,73.4733,73.7511,115707.0
2017-12-05 15:30:00,84.93,84.99,84.79,84.83,427683.0,73.7424,73.7945,73.6209,73.6556,427683.0
2017-12-06 09:30:00,84.26,84.87,84.03,84.52,144797.0,73.1607,73.6903,72.961,73.3865,144797.0
2017-12-06 10:00:00,84.57,84.78,84.47,84.54,101797.0,73.4299,73.6122,73.343,73.4038,101797.0
2017-12-06 10:30:00,84.56,84.6,84.3,84.42,92918.0,73.4212,73.4559,73.1954,73.2996,92918.0
2017-12-06 11:00:00,84.4,84.57,84.27,84.32,72581.0,73.2823,73.4299,73.1694,73.2128,72581.0
2017-12-06 11:30:00,84.3,84.52,84.25,84.51,79807.0,73.1954,73.3865,73.152,73.3778,79807.0
2017-12-06 12:00:00,84.46,84.53,84.28,84.32,136038.0,73.3344,73.3951,73.1781,73.2128,136038.0
2017-12-06 12:30:00,84.32,84.78,84.3,84.75,227704.0,73.2128,73.6122,73.1954,73.5862,227704.0
2017-12-06 13:00:00,84.75,84.78,84.6,84.78,102945.0,73.5862,73.6122,73.4559,73.6122,102945.0
2017-12-06 13:30:00,84.78,85.16,84.73,85.08,116881.0,73.6122,73.9421,73.5688,73.8727,116881.0
2017-12-06 14:00:00,85.12,85.43,85.05,85.1,175378.0,73.9074,74.1766,73.8466,73.89,175378.0
2017-12-06 14:30:00,85.09,85.14,84.94,84.99,94220.0,73.8814,73.9248,73.7511,73.7945,94220.0
2017-12-06 15:00:00,85.0,85.4,84.99,85.35,336877.0,73.8032,74.1505,73.7945,74.1071,336877.0
2017-12-06 15:30:00,85.35,85.48,85.27,85.42,492596.0,74.1071,74.22,74.0377,74.1679,492596.0
2017-12-07 09:30:00,85.61,86.18,85.17,85.86,305499.0,74.3329,74.8278,73.9508,74.5499,305499.0
2017-12-07 10:00:00,85.85,86.02,85.58,86.02,191711.0,74.5413,74.6889,74.3068,74.6889,191711.0
2017-12-07 10:30:00,85.99,86.42,85.97,86.42,195414.0,74.6628,75.0362,74.6454,75.0362,195414.0
2017-12-07 11:00:00,86.42,86.51,86.2,86.39,207380.0,75.0362,75.1143,74.8451,75.0101,207380.0
2017-12-07 11:30:00,86.4,86.4,85.85,86.1,135125.0,75.0188,75.0188,74.5413,74.7583,135125.0
2017-12-07 12:00:00,86.1,86.11,85.84,85.92,108141.0,74.7583,74.767,74.5326,74.602,108141.0
2017-12-07 12:30:00,85.94,86.03,85.86,85.95,130332.0,74.6194,74.6975,74.5499,74.6281,130332.0
2017-12-07 13:00:00,85.95,86.0,85.8,85.89,184276.0,74.6281,74.6715,74.4978,74.576,184276.0
2017-12-07 13:30:00,85.88,85.96,85.75,85.9,229582.0,74.5673,74.6368,74.4544,74.5847,229582.0
2017-12-07 14:00:00,85.9,85.9,85.68,85.72,118322.0,74.5847,74.5847,74.3936,74.4284,118322.0
2017-12-07 14:30:00,85.72,85.86,85.6,85.84,135138.0,74.4284,74.5499,74.3242,74.5326,135138.0
2017-12-07 15:00:00,85.83,86.04,85.72,86.03,182153.0,74.5239,74.7062,74.4284,74.6975,182153.0
2017-12-07 15:30:00,86.03,86.23,85.95,86.12,549844.0,74.6975,74.8712,74.6281,74.7757,549844.0
2017-12-08 09:30:00,86.45,86.92,85.93,85.94,262573.0,75.0622,75.4703,74.6107,74.6194,262573.0
2017-12-08 10:00:00,85.98,86.02,85.54,85.58,184766.0,74.6541,74.6889,74.2721,74.3068,184766.0
2017-12-08 10:30:00,85.59,85.68,85.34,85.67,152796.0,74.3155,74.3936,74.0984,74.385,152796.0
2017-12-08 11:00:00,85.68,85.69,85.12,85.19,158177.0,74.3936,74.4023,73.9074,73.9682,158177.0
2017-12-08 11:30:00,85.22,85.29,84.91,85.04,212342.0,73.9942,74.055,73.7251,73.838,212342.0
2017-12-08 12:00:00,85.05,85.65,85.05,85.6,136827.0,73.8466,74.3676,73.8466,74.3242,136827.0
2017-12-08 12:30:00,85.59,85.62,85.34,85.45,70863.0,74.3155,74.3416,74.0984,74.1939,70863.0
2017-12-08 13:00:00,85.45,85.58,85.41,85.54,98121.0,74.1939,74.3068,74.1592,74.2721,98121.0
2017-12-08 13:30:00,85.56,85.64,85.46,85.62,49944.0,74.2895,74.3589,74.2026,74.3416,49944.0
2017-12-08 14:00:00,85.61,85.62,85.27,85.48,528446.0,74.3329,74.3416,74.0377,74.22,528446.0
2017-12-08 14:30:00,85.49,85.6,85.41,85.53,116995.0,74.2287,74.3242,74.1592,74.2634,116995.0
2017-12-08 15:00:00,85.52,85.6,85.42,85.53,253304.0,74.2547,74.3242,74.1679,74.2634,253304.0
2017-12-08 15:30:00,85.53,85.6,85.4,85.52,465665.0,74.2634,74.3242,74.1505,74.2547,465665.0
2017-12-11 09:30:00,85.4,86.32,85.29,86.26,154298.0,74.1505,74.9493,74.055,74.8972,154298.0
2017-12-11 10:00:00,86.28,86.36,85.86,86.01,225487.0,74.9146,74.9841,74.5499,74.6802,225487.0
2017-12-11 10:30:00,86.01,86.09,85.57,85.62,115887.0,74.6802,74.7496,74.2981,74.3416,115887.0
2017-12-11 11:00:00,85.62,85.89,85.56,85.66,51391.0,74.3416,74.576,74.2895,74.3763,51391.0
2017-12-11 11:30:00,85.65,85.89,85.63,85.84,97298.0,74.3676,74.576,74.3502,74.5326,97298.0
2017-12-11 12:00:00,85.84,86.03,85.72,86.02,108612.0,74.5326,74.6975,74.4284,74.6889,108612.0
2017-12-11 12:30:00,86.02,86.14,85.74,85.79,103855.0,74.6889,74.7931,74.4457,74.4892,103855.0
2017-12-11 13:00:00,85.78,85.86,85.57,85.57,52980.0,74.4805,74.5499,74.2981,74.2981,52980.0
2017-12-11 13:30:00,85.61,85.64,85.38,85.43,52883.0,74.3329,74.3589,74.1332,74.1766,52883.0
2017-12-11 14:00:00,85.42,85.51,85.33,85.41,102748.0,74.1679,74.246,74.0898,74.1592,102748.0
2017-12-11 14:30:00,85.42,85.63,85.41,85.58,70797.0,74.1679,74.3502,74.1592,74.3068,70797.0
2017-12-11 15:00:00,85.58,85.72,85.53,85.58,180710.0,74.3068,74.4284,74.2634,74.3068,180710.0
2017-12-11 15:30:00,85.58,85.85,85.56,85.84,306552.0,74.3068,74.5413,74.2895,74.5326,306552.0
2017-12-12 09:30:00,85.75,85.98,85.28,85.31,166073.0,74.4544,74.6541,74.0463,74.0724,166073.0
2017-12-12 10:00:00,85.29,85.44,85.0,85.04,134340.0,74.055,74.1853,73.8032,73.838,134340.0
2017-12-12 10:30:00,85.03,85.5,84.91,85.33,136393.0,73.8293,74.2374,73.7251,74.0898,136393.0
2017-12-12 11:00:00,85.36,85.38,85.17,85.28,44433.0,74.1158,74.1332,73.9508,74.0463,44433.0
2017-12-12 11:30:00,85.29,85.39,85.22,85.39,74262.0,74.055,74.1418,73.9942,74.1418,74262.0
2017-12-12 12:00:00,85.38,85.44,85.05,85.08,87448.0,74.1332,74.1853,73.8466,73.8727,87448.0
2017-12-12 12:30:00,85.08,85.29,85.03,85.17,82814.0,73.8727,74.055,73.8293,73.9508,82814.0
2017-12-12 13:00:00,85.17,85.2,85.0,85.01,51160.0,73.9508,73.9769,73.8032,73.8119,51160.0
2017-12-12 13:30:00,85.01,85.12,84.95,85.02,80334.0,73.8119,73.9074,73.7598,73.8206,80334.0
2017-12-12 14:00:00,84.98,85.57,84.92,85.37,180416.0,73.7859,74.2981,73.7338,74.1245,180416.0
2017-12-12 14:30:00,85.37,85.88,85.37,85.77,201328.0,74.1245,74.5673,74.1245,74.4718,201328.0
2017-12-12 15:00:00,85.78,85.84,85.47,85.59,179170.0,74.4805,74.5326,74.2113,74.3155,179170.0
2017-12-12 15:30:00,85.6,85.69,85.34,85.48,324249.0,74.3242,74.4023,74.0984,74.22,324249.0
2017-12-13 09:30:00,85.82,85.93,85.38,85.44,165960.0,74.5152,74.6107,74.1332,74.1853,165960.0
2017-12-13 10:00:00,85.42,85.5,85.13,85.47,116213.0,74.1679,74.2374,73.9161,74.2113,116213.0
2017-12-13 10:30:00,85.48,85.56,85.35,85.39,90782.0,74.22,74.2895,74.1071,74.1418,90782.0
2017-12-13 11:00:00,85.41,85.5,85.2,85.28,198140.0,74.1592,74.2374,73.9769,74.0463,198140.0
2017-12-13 11:30:00,85.26,85.4,85.21,85.34,55832.0,74.029,74.1505,73.9856,74.0984,55832.0
2017-12-13 12:00:00,85.32,85.39,85.23,85.33,60591.0,74.0811,74.1418,74.0029,74.0898,60591.0
2017-12-13 12:30:00,85.36,85.43,85.21,85.36,50128.0,74.1158,74.1766,73.9856,74.1158,50128.0
2017-12-13 13:00:00,85.37,85.42,85.21,85.25,51526.0,74.1245,74.1679,73.9856,74.0203,51526.0
2017-12-13 13:30:00,85.24,85.35,85.2,85.25,46374.0,74.0116,74.1071,73.9769,74.0203,46374.0
2017-12-13 14:00:00,85.24,85.52,85.24,85.49,117318.0,74.0116,74.2547,74.0116,74.2287,117318.0
2017-12-13 14:30:00,85.5,85.72,85.44,85.44,84904.0,74.2374,74.4284,74.1853,74.1853,84904.0
2017-12-13 15:00:00,85.47,85.55,85.26,85.27,201663.0,74.2113,74.2808,74.029,74.0377,201663.0
2017-12-13 15:30:00,85.26,85.3,85.17,85.2,201897.0,74.029,74.0637,73.9508,73.9769,201897.0
2017-12-14 09:30:00,85.17,85.47,84.82,85.07,133426.0,73.9508,74.2113,73.6469,73.864,133426.0
2017-12-14 10:00:00,85.04,85.25,84.92,85.2,77632.0,73.838,74.0203,73.7338,73.9769,77632.0
2017-12-14 10:30:00,85.23,85.59,85.18,85.55,144833.0,74.0029,74.3155,73.9595,74.2808,144833.0
2017-12-14 11:00:00,85.53,85.68,85.37,85.55,123188.0,74.2634,74.3936,74.1245,74.2808,123188.0
2017-12-14 11:30:00,85.55,85.68,85.37,85.64,181720.0,74.2808,74.3936,74.1245,74.3589,181720.0
2017-12-14 12:00:00,85.64,85.81,85.47,85.79,74948.0,74.3589,74.5065,74.2113,74.4892,74948.0
2017-12-14 12:30:00,85.76,85.9,85.74,85.85,81828.0,74.4631,74.5847,74.4457,74.5413,81828.0
2017-12-14 13:00:00,85.84,85.95,85.74,85.91,129919.0,74.5326,74.6281,74.4457,74.5934,129919.0
2017-12-14 13:30:00,85.91,85.97,85.74,85.8,78497.0,74.5934,74.6454,74.4457,74.4978,78497.0
2017-12-14 14:00:00,85.79,85.83,85.35,85.35,72360.0,74.4892,74.5239,74.1071,74.1071,72360.0
2017-12-14 14:30:00,85.32,85.6,85.32,85.55,71994.0,74.0811,74.3242,74.0811,74.2808,71994.0
2017-12-14 15:00:00,85.55,85.59,85.32,85.47,109914.0,74.2808,74.3155,74.0811,74.2113,109914.0
2017-12-14 15:30:00,85.47,85.61,85.3,85.45,265522.0,74.2113,74.3329,74.0637,74.1939,265522.0
2017-12-15 09:30:00,85.79,86.08,85.29,85.81,550743.0,74.4892,74.741,74.055,74.5065,550743.0
2017-12-15 10:00:00,85.87,86.5,85.84,86.32,110345.0,74.5586,75.1056,74.5326,74.9493,110345.0
2017-12-15 10:30:00,86.35,86.42,86.09,86.23,89788.0,74.9754,75.0362,74.7496,74.8712,89788.0
2017-12-15 11:00:00,86.28,86.81,86.24,86.81,135469.0,74.9146,75.3748,74.8799,75.3748,135469.0
2017-12-15 11:30:00,86.81,86.95,86.77,86.88,88274.0,75.3748,75.4964,75.3401,75.4356,88274.0
2017-12-15 12:00:00,86.87,87.06,86.85,86.96,131755.0,75.4269,75.5919,75.4095,75.505,131755.0
2017-12-15 12:30:00,86.98,87.21,86.95,87.09,71919.0,75.5224,75.7221,75.4964,75.6179,71919.0
2017-12-15 13:00:00,87.08,87.11,86.79,86.91,95864.0,75.6092,75.6353,75.3574,75.4616,95864.0
2017-12-15 13:30:00,86.91,87.07,86.84,87.07,47253.0,75.4616,75.6005,75.4008,75.6005,47253.0
2017-12-15 14:00:00,87.07,87.15,87.0,87.06,68089.0,75.6005,75.67,75.5398,75.5919,68089.0
2017-12-15 14:30:00,87.05,87.07,86.79,86.82,58121.0,75.5832,75.6005,75.3574,75.3835,58121.0
2017-12-15 15:00:00,86.83,86.88,86.75,86.81,97410.0,75.3922,75.4356,75.3227,75.3748,97410.0
2017-12-15 15:30:00,86.82,86.82,86.41,86.7,454922.0,75.3835,75.3835,75.0275,75.2793,454922.0
2017-12-18 09:30:00,87.21,87.8,87.2,87.8,138216.0,75.7221,76.2344,75.7134,76.2344,138216.0
2017-12-18 10:00:00,87.78,87.92,87.55,87.88,135949.0,76.217,76.3386,76.0173,76.3038,135949.0
2017-12-18 10:30:00,87.86,87.93,87.62,87.74,67935.0,76.2865,76.3473,76.0781,76.1823,67935.0
2017-12-18 11:00:00,87.75,88.02,87.68,88.0,89931.0,76.191,76.4254,76.1302,76.408,89931.0
2017-12-18 11:30:00,88.0,88.01,87.77,87.96,53573.0,76.408,76.4167,76.2083,76.3733,53573.0
2017-12-18 12:00:00,87.94,88.22,87.88,88.2,59393.0,76.3559,76.5991,76.3038,76.5817,59393.0
2017-12-18 12:30:00,88.21,88.35,88.02,88.24,63126.0,76.5904,76.7119,76.4254,76.6164,63126.0
2017-12-18 13:00:00,88.24,88.27,88.11,88.16,80581.0,76.6164,76.6425,76.5036,76.547,80581.0
2017-12-18 13:30:00,88.14,88.16,87.99,88.09,81972.0,76.5296,76.547,76.3994,76.4862,81972.0
2017-12-18 14:00:00,88.08,88.2,87.99,88.14,73979.0,76.4775,76.5817,76.3994,76.5296,73979.0
2017-12-18 14:30:00,88.13,88.21,88.09,88.21,72732.0,76.5209,76.5904,76.4862,76.5904,72732.0
2017-12-18 15:00:00,88.2,88.24,88.1,88.11,93534.0,76.5817,76.6164,76.4949,76.5036,93534.0
2017-12-18 15:30:00,88.11,88.17,87.96,88.13,469909.0,76.5036,76.5556,76.3733,76.5209,469909.0
2017-12-19 09:30:00,87.93,88.47,87.66,87.87,201681.0,76.3473,76.8161,76.1128,76.2952,201681.0
2017-12-19 10:00:00,87.84,87.91,87.49,87.57,79197.0,76.2691,76.3299,75.9652,76.0347,79197.0
2017-12-19 10:30:00,87.58,87.73,87.53,87.59,63520.0,76.0434,76.1736,76.0,76.052,63520.0
2017-12-19 11:00:00,87.62,87.71,87.47,87.51,79125.0,76.0781,76.1562,75.9479,75.9826,79125.0
2017-12-19 11:30:00,87.52,87.62,87.41,87.56,77614.0,75.9913,76.0781,75.8958,76.026,77614.0
2017-12-19 12:00:00,87.51,87.64,87.41,87.52,93082.0,75.9826,76.0955,75.8958,75.9913,93082.0
2017-12-19 12:30:00,87.49,87.64,87.49,87.64,45013.0,75.9652,76.0955,75.9652,76.0955,45013.0
2017-12-19 13:00:00,87.65,87.67,87.49,87.56,51929.0,76.1041,76.1215,75.9652,76.026,51929.0
2017-12-19 13:30:00,87.57,88.07,87.51,87.93,65054.0,76.0347,76.4688,75.9826,76.3473,65054.0
2017-12-19 14:00:00,87.95,88.0,87.75,87.92,122357.0,76.3646,76.408,76.191,76.3386,122357.0
2017-12-19 14:30:00,87.91,87.95,87.76,87.76,165141.0,76.3299,76.3646,76.1997,76.1997,165141.0
2017-12-19 15:00:00,87.76,87.96,87.68,87.9,164019.0,76.1997,76.3733,76.1302,76.3212,164019.0
2017-12-19 15:30:00,87.89,88.03,87.77,87.94,300764.0,76.3125,76.4341,76.2083,76.3559,300764.0
2017-12-20 09:30:00,88.12,88.66,87.86,88.21,155578.0,76.5122,76.9811,76.2865,76.5904,155578.0
2017-12-20 10:00:00,88.17,88.26,87.86,87.94,69899.0,76.5556,76.6338,76.2865,76.3559,69899.0
2017-12-20 10:30:00,87.92,88.21,87.84,88.13,107968.0,76.3386,76.5904,76.2691,76.5209,107968.0
2017-12-20 11:00:00,88.15,88.71,88.09,88.66,337885.0,76.5383,77.0245,76.4862,76.9811,337885.0
2017-12-20 11:30:00,88.66,88.69,88.54,88.62,57175.0,76.9811,77.0072,76.8769,76.9464,57175.0
2017-12-20 12:00:00,88.63,88.9,88.61,88.82,74474.0,76.9551,77.1895,76.9377,77.12,74474.0
2017-12-20 12:30:00,88.81,88.82,88.6,88.65,37003.0,77.1113,77.12,76.929,76.9724,37003.0
2017-12-20 13:00:00,88.67,88.93,88.67,88.92,75314.0,76.9898,77.2155,76.9898,77.2069,75314.0
2017-12-20 13:30:00,88.93,88.93,88.8,88.83,39103.0,77.2155,77.2155,77.1027,77.1287,39103.0
2017-12-20 14:00:00,88.82,88.88,88.68,88.68,76564.0,77.12,77.1721,76.9985,76.9985,76564.0
2017-12-20 14:30:00,88.69,88.8,88.64,88.74,99485.0,77.0072,77.1027,76.9637,77.0506,99485.0
2017-12-20 15:00:00,88.74,88.79,88.56,88.57,97487.0,77.0506,77.094,76.8943,76.903,97487.0
2017-12-20 15:30:00,88.57,88.71,88.44,88.66,319914.0,76.903,77.0245,76.7901,76.9811,319914.0
2017-12-21 09:30:00,89.0,89.14,88.51,88.55,146109.0,77.2763,77.3979,76.8509,76.8856,146109.0
2017-12-21 10:00:00,88.56,88.63,88.47,88.49,55930.0,76.8943,76.9551,76.8161,76.8335,55930.0
2017-12-21 10:30:00,88.5,88.74,88.48,88.5,41231.0,76.8422,77.0506,76.8248,76.8422,41231.0
2017-12-21 11:00:00,88.53,88.75,88.53,88.72,27143.0,76.8682,77.0592,76.8682,77.0332,27143.0
2017-12-21 11:30:00,88.72,88.82,88.67,88.78,38439.0,77.0332,77.12,76.9898,77.0853,38439.0
2017-12-21 12:00:00,88.77,88.82,88.66,88.8,41086.0,77.0766,77.12,76.9811,77.1027,41086.0
2017-12-21 12:30:00,88.8,88.8,88.68,88.72,34343.0,77.1027,77.1027,76.9985,77.0332,34343.0
2017-12-21 13:00:00,88.7,88.88,88.7,88.83,32758.0,77.0158,77.1721,77.0158,77.1287,32758.0
2017-12-21 13:30:00,88.81,88.84,88.76,88.76,36822.0,77.1113,77.1374,77.0679,77.0679,36822.0
2017-12-21 14:00:00,88.74,88.77,88.53,88.57,117070.0,77.0506,77.0766,76.8682,76.903,117070.0
2017-12-21 14:30:00,88.59,88.67,88.55,88.65,56946.0,76.9203,76.9898,76.8856,76.9724,56946.0
2017-12-21 15:00:00,88.65,88.69,88.5,88.64,126906.0,76.9724,77.0072,76.8422,76.9637,126906.0
2017-12-21 15:30:00,88.63,88.7,88.42,88.67,492434.0,76.9551,77.0158,76.7727,76.9898,492434.0
2017-12-22 09:30:00,88.5,88.68,88.26,88.59,131222.0,76.8422,76.9985,76.6338,76.9203,131222.0
2017-12-22 10:00:00,88.55,88.64,88.45,88.51,43064.0,76.8856,76.9637,76.7988,76.8509,43064.0
2017-12-22 10:30:00,88.5,88.77,88.42,88.51,235504.0,76.8422,77.0766,76.7727,76.8509,235504.0
2017-12-22 11:00:00,88.5,88.57,88.4,88.53,140256.0,76.8422,76.903,76.7554,76.8682,140256.0
2017-12-22 11:30:00,88.5,88.58,88.44,88.51,44304.0,76.8422,76.9116,76.7901,76.8509,44304.0
2017-12-22 12:00:00,88.51,88.55,88.47,88.52,41616.0,76.8509,76.8856,76.8161,76.8595,41616.0
2017-12-22 12:30:00,88.53,88.54,88.48,88.5,25000.0,76.8682,76.8769,76.8248,76.8422,25000.0
2017-12-22 13:00:00,88.51,88.55,88.44,88.46,25961.0,76.8509,76.8856,76.7901,76.8074,25961.0
2017-12-22 13:30:00,88.47,88.62,88.45,88.5,35798.0,76.8161,76.9464,76.7988,76.8422,35798.0
2017-12-22 14:00:00,88.52,88.57,88.45,88.47,31679.0,76.8595,76.903,76.7988,76.8161,31679.0
2017-12-22 14:30:00,88.47,88.72,88.46,88.72,71131.0,76.8161,77.0332,76.8074,77.0332,71131.0
2017-12-22 15:00:00,88.72,88.86,88.67,88.79,120260.0,77.0332,77.1548,76.9898,77.094,120260.0
2017-12-22 15:30:00,88.79,88.87,88.7,88.87,208321.0,77.094,77.1634,77.0158,77.1634,208321.0
2017-12-26 09:30:00,88.28,88.57,87.68,87.97,201884.0,76.6512,76.903,76.1302,76.382,201884.0
2017-12-26 10:00:00,87.98,88.19,87.89,88.12,129197.0,76.3907,76.573,76.3125,76.5122,129197.0
2017-12-26 10:30:00,88.12,88.32,87.99,88.04,73374.0,76.5122,76.6859,76.3994,76.4428,73374.0
2017-12-26 11:00:00,88.02,88.16,88.0,88.11,38831.0,76.4254,76.547,76.408,76.5036,38831.0
2017-12-26 11:30:00,88.13,88.26,88.1,88.2,30724.0,76.5209,76.6338,76.4949,76.5817,30724.0
2017-12-26 12:00:00,88.2,88.39,88.2,88.21,32961.0,76.5817,76.7467,76.5817,76.5904,32961.0
2017-12-26 12:30:00,88.24,88.38,88.23,88.28,45573.0,76.6164,76.738,76.6077,76.6512,45573.0
2017-12-26 13:00:00,88.29,88.33,88.25,88.3,19920.0,76.6598,76.6946,76.6251,76.6685,19920.0
2017-12-26 13:30:00,88.28,88.36,88.28,88.31,40677.0,76.6512,76.7206,76.6512,76.6772,40677.0
2017-12-26 14:00:00,88.31,88.38,88.29,88.34,19825.0,76.6772,76.738,76.6598,76.7033,19825.0
2017-12-26 14:30:00,88.35,88.38,88.31,88.36,25300.0,76.7119,76.738,76.6772,76.7206,25300.0
2017-12-26 15:00:00,88.36,88.4,88.31,88.38,48873.0,76.7206,76.7554,76.6772,76.738,48873.0
2017-12-26 15:30:00,88.39,88.7,88.39,88.63,341765.0,76.7467,77.0158,76.7467,76.9551,341765.0
2017-12-27 09:30:00,88.89,89.32,88.57,89.23,201531.0,77.1808,77.5542,76.903,77.476,201531.0
2017-12-27 10:00:00,89.23,89.58,89.18,89.2,158878.0,77.476,77.7799,77.4326,77.45,158878.0
2017-12-27 10:30:00,89.2,89.33,89.1,89.14,95040.0,77.45,77.5628,77.3631,77.3979,95040.0
2017-12-27 11:00:00,89.13,89.22,89.07,89.08,69990.0,77.3892,77.4673,77.3371,77.3458,69990.0
2017-12-27 11:30:00,89.07,89.13,88.86,88.89,65239.0,77.3371,77.3892,77.1548,77.1808,65239.0
2017-12-27 12:00:00,88.89,88.92,88.72,88.87,34849.0,77.1808,77.2069,77.0332,77.1634,34849.0
2017-12-27 12:30:00,88.88,88.99,88.84,88.92,41891.0,77.1721,77.2676,77.1374,77.2069,41891.0
2017-12-27 13:00:00,88.92,89.13,88.88,89.0,70002.0,77.2069,77.3892,77.1721,77.2763,70002.0
2017-12-27 13:30:00,89.0,89.02,88.94,89.01,47693.0,77.2763,77.2937,77.2242,77.285,47693.0
2017-12-27 14:00:00,89.02,89.07,88.9,89.04,45475.0,77.2937,77.3371,77.1895,77.311,45475.0
2017-12-27 14:30:00,89.04,89.06,88.9,88.94,59913.0,77.311,77.3284,77.1895,77.2242,59913.0
2017-12-27 15:00:00,88.96,89.01,88.89,88.95,81122.0,77.2416,77.285,77.1808,77.2329,81122.0
2017-12-27 15:30:00,88.95,89.2,88.91,89.09,295528.0,77.2329,77.45,77.1982,77.3545,295528.0
2017-12-28 09:30:00,89.3,89.38,88.72,88.85,96558.0,77.5368,77.6063,77.0332,77.1461,96558.0
2017-12-28 10:00:00,88.86,89.05,88.7,89.04,69695.0,77.1548,77.3197,77.0158,77.311,69695.0
2017-12-28 10:30:00,89.05,89.51,89.01,89.36,85901.0,77.3197,77.7191,77.285,77.5889,85901.0
2017-12-28 11:00:00,89.38,89.58,89.32,89.58,80924.0,77.6063,77.7799,77.5542,77.7799,80924.0
2017-12-28 11:30:00,89.56,89.86,89.46,89.84,108720.0,77.7625,78.023,77.6757,78.0057,108720.0
2017-12-28 12:00:00,89.84,89.85,89.46,89.57,73598.0,78.0057,78.0143,77.6757,77.7712,73598.0
2017-12-28 12:30:00,89.57,89.67,89.49,89.51,83507.0,77.7712,77.8581,77.7018,77.7191,83507.0
2017-12-28 13:00:00,89.51,89.52,89.41,89.47,44238.0,77.7191,77.7278,77.6323,77.6844,44238.0
2017-12-28 13:30:00,89.46,89.47,89.32,89.38,72636.0,77.6757,77.6844,77.5542,77.6063,72636.0
2017-12-28 14:00:00,89.38,89.41,89.29,89.29,98873.0,77.6063,77.6323,77.5281,77.5281,98873.0
2017-12-28 14:30:00,89.28,89.54,89.27,89.53,129165.0,77.5194,77.7452,77.5107,77.7365,129165.0
2017-12-28 15:00:00,89.54,89.61,89.19,89.19,112528.0,77.7452,77.806,77.4413,77.4413,112528.0
2017-12-28 15:30:00,89.19,89.4,89.14,89.37,291292.0,77.4413,77.6236,77.3979,77.5976,291292.0
2017-12-29 09:30:00,89.36,89.68,88.77,88.96,83491.0,77.5889,77.8667,77.0766,77.2416,83491.0
2017-12-29 10:00:00,88.94,89.06,88.79,89.05,109481.0,77.2242,77.3284,77.094,77.3197,109481.0
2017-12-29 10:30:00,89.08,89.31,89.05,89.07,91296.0,77.3458,77.5455,77.3197,77.3371,91296.0
2017-12-29 11:00:00,89.06,89.21,88.87,89.19,64865.0,77.3284,77.4587,77.1634,77.4413,64865.0
2017-12-29 11:30:00,89.2,89.27,89.1,89.27,42613.0,77.45,77.5107,77.3631,77.5107,42613.0
2017-12-29 12:00:00,89.26,89.46,89.22,89.37,39173.0,77.5021,77.6757,77.4673,77.5976,39173.0
2017-12-29 12:30:00,89.4,89.49,89.3,89.42,83684.0,77.6236,77.7018,77.5368,77.641,83684.0
2017-12-29 13:00:00,89.42,89.42,89.22,89.34,21591.0,77.641,77.641,77.4673,77.5715,21591.0
2017-12-29 13:30:00,89.32,89.35,89.13,89.19,26551.0,77.5542,77.5802,77.3892,77.4413,26551.0
2017-12-29 14:00:00,89.19,89.37,89.19,89.37,40875.0,77.4413,77.5976,77.4413,77.5976,40875.0
2017-12-29 14:30:00,89.38,89.43,89.32,89.35,87795.0,77.6063,77.6497,77.5542,77.5802,87795.0
2017-12-29 15:00:00,89.35,89.44,89.32,89.38,73898.0,77.5802,77.6584,77.5542,77.6063,73898.0
2017-12-29 15:30:00,89.4,89.41,88.93,89.07,469990.0,77.6236,77.6323,77.2155,77.3371,469990.0
2018-01-02 09:30:00,89.24,89.69,88.93,89.6,156229.0,77.4847,77.8754,77.2155,77.7973,156229.0
2018-01-02 10:00:00,89.61,90.16,89.52,90.04,126411.0,77.806,78.2835,77.7278,78.1793,126411.0
2018-01-02 10:30:00,90.09,90.55,90.04,90.49,144487.0,78.2227,78.6221,78.1793,78.57,144487.0
2018-01-02 11:00:00,90.51,90.65,90.41,90.49,71543.0,78.5874,78.709,78.5006,78.57,71543.0
2018-01-02 11:30:00,90.48,90.5,90.25,90.33,67009.0,78.5614,78.5787,78.3617,78.4311,67009.0
2018-01-02 12:00:00,90.33,90.33,90.14,90.23,88793.0,78.4311,78.4311,78.2661,78.3443,88793.0
2018-01-02 12:30:00,90.23,90.28,90.09,90.17,61137.0,78.3443,78.3877,78.2227,78.2922,61137.0
2018-01-02 13:00:00,90.17,90.17,90.03,90.11,48897.0,78.2922,78.2922,78.1706,78.2401,48897.0
2018-01-02 13:30:00,90.11,90.17,89.72,89.76,91117.0,78.2401,78.2922,77.9015,77.9362,91117.0
2018-01-02 14:00:00,89.76,90.01,89.7,90.0,69746.0,77.9362,78.1533,77.8841,78.1446,69746.0
2018-01-02 14:30:00,90.01,90.09,89.92,90.05,81036.0,78.1533,78.2227,78.0751,78.188,81036.0
2018-01-02 15:00:00,90.04,90.22,90.0,90.14,212194.0,78.1793,78.3356,78.1446,78.2661,212194.0
2018-01-02 15:30:00,90.14,90.32,89.96,90.31,398808.0,78.2661,78.4224,78.1099,78.4138,398808.0
2018-01-03 09:30:00,90.28,91.19,90.05,91.08,196767.0,78.3877,79.1778,78.188,79.0823,196767.0
2018-01-03 10:00:00,91.09,91.13,90.55,90.76,135478.0,79.091,79.1257,78.6221,78.8045,135478.0
2018-01-03 10:30:00,90.76,90.94,90.73,90.82,74259.0,78.8045,78.9608,78.7784,78.8566,74259.0
2018-01-03 11:00:00,90.81,91.06,90.71,91.03,72865.0,78.8479,79.065,78.7611,79.0389,72865.0
2018-01-03 11:30:00,91.01,91.11,90.88,90.88,59525.0,79.0215,79.1084,78.9087,78.9087,59525.0
2018-01-03 12:00:00,90.9,90.92,90.7,90.88,73932.0,78.926,78.9434,78.7524,78.9087,73932.0
2018-01-03 12:30:00,90.92,91.06,90.9,90.95,94116.0,78.9434,79.065,78.926,78.9694,94116.0
2018-01-03 13:00:00,90.97,91.1,90.88,91.09,47648.0,78.9868,79.0997,78.9087,79.091,47648.0
2018-01-03 13:30:00,91.08,91.09,90.91,90.96,54648.0,79.0823,79.091,78.9347,78.9781,54648.0
2018-01-03 14:00:00,90.95,91.24,90.95,91.23,76303.0,78.9694,79.2212,78.9694,79.2126,76303.0
2018-01-03 14:30:00,91.22,91.32,91.13,91.19,89124.0,79.2039,79.2907,79.1257,79.1778,89124.0
2018-01-03 15:00:00,91.21,91.49,91.12,91.42,90839.0,79.1952,79.4383,79.1171,79.3775,90839.0
2018-01-03 15:30:00,91.42,91.61,91.31,91.38,345242.0,79.3775,79.5425,79.282,79.3428,345242.0
2018-01-04 09:30:00,91.87,92.28,91.34,91.39,147725.0,79.7683,80.1243,79.3081,79.3515,147725.0
2018-01-04 10:00:00,91.41,91.72,91.28,91.61,72415.0,79.3689,79.638,79.256,79.5425,72415.0
2018-01-04 10:30:00,91.62,91.83,91.54,91.7,73865.0,79.5512,79.7335,79.4817,79.6207,73865.0
2018-01-04 11:00:00,91.76,91.77,91.56,91.59,60407.0,79.6727,79.6814,79.4991,79.5251,60407.0
2018-01-04 11:30:00,91.6,91.77,91.46,91.55,85086.0,79.5338,79.6814,79.4123,79.4904,85086.0
2018-01-04 12:00:00,91.55,91.66,91.47,91.53,66473.0,79.4904,79.5859,79.4209,79.473,66473.0
2018-01-04 12:30:00,91.53,91.58,91.38,91.43,165279.0,79.473,79.5165,79.3428,79.3862,165279.0
2018-01-04 13:00:00,91.41,91.58,91.39,91.55,57181.0,79.3689,79.5165,79.3515,79.4904,57181.0
2018-01-04 13:30:00,91.56,91.75,91.56,91.68,78881.0,79.4991,79.6641,79.4991,79.6033,78881.0
2018-01-04 14:00:00,91.64,91.67,91.45,91.48,62415.0,79.5686,79.5946,79.4036,79.4296,62415.0
2018-01-04 14:30:00,91.5,91.52,91.39,91.42,71205.0,79.447,79.4644,79.3515,79.3775,71205.0
2018-01-04 15:00:00,91.42,91.46,91.34,91.45,118062.0,79.3775,79.4123,79.3081,79.4036,118062.0
2018-01-04 15:30:00,91.45,91.55,91.25,91.29,372305.0,79.4036,79.4904,79.2299,79.2647,372305.0
2018-01-05 09:30:00,91.52,91.79,90.83,91.4,123878.0,79.4644,79.6988,78.8653,79.3602,123878.0
2018-01-05 10:00:00,91.38,91.72,91.38,91.61,93990.0,79.3428,79.638,79.3428,79.5425,93990.0
2018-01-05 10:30:00,91.63,91.89,91.57,91.82,75414.0,79.5599,79.7856,79.5078,79.7248,75414.0
2018-01-05 11:00:00,91.81,91.84,91.61,91.68,69447.0,79.7162,79.7422,79.5425,79.6033,69447.0
2018-01-05 11:30:00,91.68,91.97,91.65,91.96,48293.0,79.6033,79.8551,79.5772,79.8464,48293.0
2018-01-05 12:00:00,91.95,91.97,91.84,91.93,43437.0,79.8377,79.8551,79.7422,79.8204,43437.0
2018-01-05 12:30:00,91.93,92.01,91.89,91.96,97192.0,79.8204,79.8898,79.7856,79.8464,97192.0
2018-01-05 13:00:00,91.97,91.97,91.73,91.88,39636.0,79.8551,79.8551,79.6467,79.7769,39636.0
2018-01-05 13:30:00,91.88,92.04,91.86,92.04,38991.0,79.7769,79.9159,79.7596,79.9159,38991.0
2018-01-05 14:00:00,92.06,92.19,92.04,92.19,63170.0,79.9332,80.0461,79.9159,80.0461,63170.0
2018-01-05 14:30:00,92.19,92.27,92.02,92.09,90232.0,80.0461,80.1156,79.8985,79.9593,90232.0
2018-01-05 15:00:00,92.09,92.11,91.9,91.95,115496.0,79.9593,79.9766,79.7943,79.8377,115496.0
2018-01-05 15:30:00,91.96,91.97,91.63,91.64,392016.0,79.8464,79.8551,79.5599,79.5686,392016.0
2018-01-08 09:30:00,91.81,92.16,91.36,92.16,120868.0,79.7162,80.0201,79.3254,80.0201,120868.0
2018-01-08 10:00:00,92.11,92.12,91.66,91.96,69390.0,79.9766,79.9853,79.5859,79.8464,69390.0
2018-01-08 10:30:00,91.94,91.98,91.67,91.8,117025.0,79.829,79.8638,79.5946,79.7075,117025.0
2018-01-08 11:00:00,91.79,91.84,91.67,91.77,69559.0,79.6988,79.7422,79.5946,79.6814,69559.0
2018-01-08 11:30:00,91.77,91.92,91.74,91.89,58387.0,79.6814,79.8117,79.6554,79.7856,58387.0
2018-01-08 12:00:00,91.89,92.07,91.87,92.02,58805.0,79.7856,79.9419,79.7683,79.8985,58805.0
2018-01-08 12:30:00,91.99,92.0,91.77,91.91,46807.0,79.8725,79.8811,79.6814,79.803,46807.0
2018-01-08 13:00:00,91.92,92.03,91.79,92.03,48802.0,79.8117,79.9072,79.6988,79.9072,48802.0
2018-01-08 13:30:00,92.01,92.21,91.97,92.16,52324.0,79.8898,80.0635,79.8551,80.0201,52324.0
2018-01-08 14:00:00,92.17,92.19,91.99,91.99,43130.0,80.0287,80.0461,79.8725,79.8725,43130.0
2018-01-08 14:30:00,91.99,92.04,91.83,91.85,90445.0,79.8725,79.9159,79.7335,79.7509,90445.0
2018-01-08 15:00:00,91.86,91.91,91.79,91.84,106931.0,79.7596,79.803,79.6988,79.7422,106931.0
2018-01-08 15:30:00,91.85,91.9,91.75,91.84,274365.0,79.7509,79.7943,79.6641,79.7422,274365.0
2018-01-09 09:30:00,91.8,92.05,91.54,91.84,175432.0,79.7075,79.9245,79.4817,79.7422,175432.0
2018-01-09 10:00:00,91.82,92.19,91.73,92.08,72839.0,79.7248,80.0461,79.6467,79.9506,72839.0
2018-01-09 10:30:00,92.08,92.12,91.69,91.97,442187.0,79.9506,79.9853,79.612,79.8551,442187.0
2018-01-09 11:00:00,91.97,92.32,91.95,92.19,289857.0,79.8551,80.159,79.8377,80.0461,289857.0
2018-01-09 11:30:00,92.19,92.24,91.69,91.73,70504.0,80.0461,80.0895,79.612,79.6467,70504.0
2018-01-09 12:00:00,91.72,91.73,91.42,91.43,64172.0,79.638,79.6467,79.3775,79.3862,64172.0
2018-01-09 12:30:00,91.43,91.58,91.42,91.58,70221.0,79.3862,79.5165,79.3775,79.5165,70221.0
2018-01-09 13:00:00,91.58,91.79,91.57,91.77,50151.0,79.5165,79.6988,79.5078,79.6814,50151.0
2018-01-09 13:30:00,91.76,91.85,91.7,91.82,64740.0,79.6727,79.7509,79.6207,79.7248,64740.0
2018-01-09 14:00:00,91.84,92.12,91.77,92.12,121390.0,79.7422,79.9853,79.6814,79.9853,121390.0
2018-01-09 14:30:00,92.11,92.28,92.05,92.27,70712.0,79.9766,80.1243,79.9245,80.1156,70712.0
2018-01-09 15:00:00,92.25,92.33,91.93,91.94,99827.0,80.0982,80.1677,79.8204,79.829,99827.0
2018-01-09 15:30:00,91.94,92.06,91.53,91.64,297529.0,79.829,79.9332,79.473,79.5686,297529.0
2018-01-10 09:30:00,91.08,91.15,90.22,90.45,198342.0,79.0823,79.1431,78.3356,78.5353,198342.0
2018-01-10 10:00:00,90.42,90.61,90.17,90.39,152090.0,78.5093,78.6742,78.2922,78.4832,152090.0
2018-01-10 10:30:00,90.37,90.37,89.79,89.91,124760.0,78.4658,78.4658,77.9623,78.0664,124760.0
2018-01-10 11:00:00,89.9,90.1,89.8,89.85,126487.0,78.0578,78.2314,77.9709,78.0143,126487.0
2018-01-10 11:30:00,89.86,90.2,89.85,90.19,120059.0,78.023,78.3182,78.0143,78.3096,120059.0
2018-01-10 12:00:00,90.19,90.29,90.1,90.24,53603.0,78.3096,78.3964,78.2314,78.353,53603.0
2018-01-10 12:30:00,90.23,90.45,90.22,90.37,60625.0,78.3443,78.5353,78.3356,78.4658,60625.0
2018-01-10 13:00:00,90.38,90.5,90.33,90.48,53037.0,78.4745,78.5787,78.4311,78.5614,53037.0
2018-01-10 13:30:00,90.46,90.51,90.39,90.47,65580.0,78.544,78.5874,78.4832,78.5527,65580.0
2018-01-10 14:00:00,90.48,90.57,90.24,90.25,89625.0,78.5614,78.6395,78.353,78.3617,89625.0
2018-01-10 14:30:00,90.24,90.38,90.2,90.37,70182.0,78.353,78.4745,78.3182,78.4658,70182.0
2018-01-10 15:00:00,90.36,90.43,90.12,90.17,99664.0,78.4572,78.5179,78.2488,78.2922,99664.0
2018-01-10 15:30:00,90.16,90.27,90.0,90.12,433760.0,78.2835,78.379,78.1446,78.2488,433760.0
2018-01-11 09:30:00,90.4,90.66,89.94,90.66,86092.0,78.4919,78.7176,78.0925,78.7176,86092.0
2018-01-11 10:00:00,90.67,90.7,90.42,90.49,56166.0,78.7263,78.7524,78.5093,78.57,56166.0
2018-01-11 10:30:00,90.47,90.82,90.36,90.8,80891.0,78.5527,78.8566,78.4572,78.8392,80891.0
2018-01-11 11:00:00,90.79,91.01,90.77,90.96,76293.0,78.8305,79.0215,78.8132,78.9781,76293.0
2018-01-11 11:30:00,90.97,91.13,90.95,91.01,62797.0,78.9868,79.1257,78.9694,79.0215,62797.0
2018-01-11 12:00:00,91.03,91.25,90.93,90.99,72193.0,79.0389,79.2299,78.9521,79.0042,72193.0
2018-01-11 12:30:00,91.01,91.19,90.97,91.18,77134.0,79.0215,79.1778,78.9868,79.1692,77134.0
2018-01-11 13:00:00,91.18,91.2,90.95,91.01,60812.0,79.1692,79.1865,78.9694,79.0215,60812.0
2018-01-11 13:30:00,91.02,91.04,90.94,91.03,54397.0,79.0302,79.0476,78.9608,79.0389,54397.0
2018-01-11 14:00:00,91.03,91.04,90.87,90.91,84043.0,79.0389,79.0476,78.9,78.9347,84043.0
2018-01-11 14:30:00,90.91,90.93,90.67,90.82,106878.0,78.9347,78.9521,78.7263,78.8566,106878.0
2018-01-11 15:00:00,90.82,91.06,90.78,91.04,147615.0,78.8566,79.065,78.8218,79.0476,147615.0
2018-01-11 15:30:00,91.03,91.26,90.94,91.19,406104.0,79.0389,79.2386,78.9608,79.1778,406104.0
2018-01-12 09:30:00,91.06,91.21,90.56,90.77,111609.0,79.065,79.1952,78.6308,78.8132,111609.0
2018-01-12 10:00:00,90.82,91.3,90.71,91.21,71246.0,78.8566,79.2733,78.7611,79.1952,71246.0
2018-01-12 10:30:00,91.22,91.55,90.98,91.35,60969.0,79.2039,79.4904,78.9955,79.3168,60969.0
2018-01-12 11:00:00,91.36,91.53,91.22,91.48,50259.0,79.3254,79.473,79.2039,79.4296,50259.0
2018-01-12 11:30:00,91.48,91.58,91.44,91.51,35012.0,79.4296,79.5165,79.3949,79.4557,35012.0
2018-01-12 12:00:00,91.51,91.65,91.34,91.6,157535.0,79.4557,79.5772,79.3081,79.5338,157535.0
2018-01-12 12:30:00,91.61,92.22,91.61,92.05,386872.0,79.5425,80.0722,79.5425,79.9245,386872.0
2018-01-12 13:00:00,92.04,92.12,91.83,91.92,104964.0,79.9159,79.9853,79.7335,79.8117,104964.0
2018-01-12 13:30:00,91.93,91.95,91.75,91.82,58436.0,79.8204,79.8377,79.6641,79.7248,58436.0
2018-01-12 14:00:00,91.82,91.99,91.79,91.98,52566.0,79.7248,79.8725,79.6988,79.8638,52566.0
2018-01-12 14:30:00,91.98,92.29,91.77,92.26,308440.0,79.8638,80.1329,79.6814,80.1069,308440.0
2018-01-12 15:00:00,92.26,92.5,92.1,92.29,243657.0,80.1069,80.3153,79.968,80.1329,243657.0
2018-01-12 15:30:00,92.29,92.59,91.94,92.02,506279.0,80.1329,80.3934,79.829,79.8985,506279.0
2018-01-16 09:30:00,92.38,93.54,92.35,93.54,168645.0,80.2111,81.2183,80.185,81.2183,168645.0
2018-01-16 10:00:00,93.54,93.7,93.31,93.38,497203.0,81.2183,81.3572,81.0186,81.0794,497203.0
2018-01-16 10:30:00,93.38,93.62,93.05,93.45,272303.0,81.0794,81.2877,80.7928,81.1401,272303.0
2018-01-16 11:00:00,93.43,93.47,93.03,93.23,158231.0,81.1228,81.1575,80.7755,80.9491,158231.0
2018-01-16 11:30:00,93.21,93.24,92.9,93.0,76237.0,80.9317,80.9578,80.6626,80.7494,76237.0
2018-01-16 12:00:00,93.0,93.36,93.0,93.15,147018.0,80.7494,81.062,80.7494,80.8796,147018.0
2018-01-16 12:30:00,93.15,93.17,93.01,93.07,60480.0,80.8796,80.897,80.7581,80.8102,60480.0
2018-01-16 13:00:00,93.07,93.2,93.03,93.13,65554.0,80.8102,80.9231,80.7755,80.8623,65554.0
2018-01-16 13:30:00,93.16,93.21,92.87,93.09,72226.0,80.8883,80.9317,80.6365,80.8276,72226.0
2018-01-16 14:00:00,93.08,93.17,92.89,92.95,130146.0,80.8189,80.897,80.6539,80.706,130146.0
2018-01-16 14:30:00,92.9,93.03,92.62,92.93,144864.0,80.6626,80.7755,80.4195,80.6886,144864.0
2018-01-16 15:00:00,92.93,93.28,92.92,93.28,144772.0,80.6886,80.9925,80.6799,80.9925,144772.0
2018-01-16 15:30:00,93.28,93.31,92.96,93.11,475604.0,80.9925,81.0186,80.7147,80.8449,475604.0
2018-01-17 09:30:00,94.0,94.0,93.62,93.76,162456.0,81.6177,81.6177,81.2877,81.4093,162456.0
2018-01-17 10:00:00,93.76,93.96,93.61,93.7,118954.0,81.4093,81.583,81.2791,81.3572,118954.0
2018-01-17 10:30:00,93.73,94.0,93.68,93.99,120561.0,81.3832,81.6177,81.3398,81.609,120561.0
2018-01-17 11:00:00,93.96,94.57,93.87,94.33,149725.0,81.583,82.1126,81.5048,81.9042,149725.0
2018-01-17 11:30:00,94.34,94.38,94.12,94.33,93640.0,81.9129,81.9476,81.7219,81.9042,93640.0
2018-01-17 12:00:00,94.35,94.53,94.35,94.5,157962.0,81.9216,82.0779,81.9216,82.0518,157962.0
2018-01-17 12:30:00,94.5,94.67,94.45,94.59,80259.0,82.0518,82.1994,82.0084,82.13,80259.0
2018-01-17 13:00:00,94.59,95.08,94.55,95.06,157877.0,82.13,82.5554,82.0952,82.5381,157877.0
2018-01-17 13:30:00,95.06,95.19,94.87,95.13,238145.0,82.5381,82.6509,82.3731,82.5988,238145.0
2018-01-17 14:00:00,95.12,95.27,95.03,95.18,153871.0,82.5901,82.7204,82.512,82.6422,153871.0
2018-01-17 14:30:00,95.18,95.65,95.16,95.62,288730.0,82.6422,83.0503,82.6249,83.0243,288730.0
2018-01-17 15:00:00,95.61,95.96,95.44,95.5,349285.0,83.0156,83.3195,82.868,82.9201,349285.0
2018-01-17 15:30:00,95.52,95.74,95.45,95.57,652387.0,82.9375,83.1285,82.8767,82.9809,652387.0
2018-01-18 09:30:00,95.58,98.38,95.33,97.75,646376.0,82.9896,85.4207,82.7725,84.8737,646376.0
2018-01-18 10:00:00,97.72,97.85,96.93,97.21,251729.0,84.8477,84.9605,84.1617,84.4048,251729.0
2018-01-18 10:30:00,97.23,97.84,97.12,97.6,243203.0,84.4222,84.9519,84.3267,84.7435,243203.0
2018-01-18 11:00:00,97.6,97.73,97.05,97.21,245554.0,84.7435,84.8563,84.2659,84.4048,245554.0
2018-01-18 11:30:00,97.18,97.39,97.04,97.31,181404.0,84.3788,84.5611,84.2572,84.4917,181404.0
2018-01-18 12:00:00,97.31,97.44,97.08,97.3,125386.0,84.4917,84.6045,84.292,84.483,125386.0
2018-01-18 12:30:00,97.3,97.55,97.25,97.44,134336.0,84.483,84.7001,84.4396,84.6045,134336.0
2018-01-18 13:00:00,97.45,97.9,97.45,97.88,139745.0,84.6132,85.0039,84.6132,84.9866,139745.0
2018-01-18 13:30:00,97.88,98.13,97.6,98.11,199453.0,84.9866,85.2036,84.7435,85.1863,199453.0
2018-01-18 14:00:00,98.11,98.2,97.75,97.75,455927.0,85.1863,85.2644,84.8737,84.8737,455927.0
2018-01-18 14:30:00,97.75,97.98,97.55,97.71,243020.0,84.8737,85.0734,84.7001,84.839,243020.0
2018-01-18 15:00:00,97.7,97.76,97.45,97.49,407720.0,84.8303,84.8824,84.6132,84.648,407720.0
2018-01-18 15:30:00,97.49,97.57,97.24,97.25,781226.0,84.648,84.7174,84.4309,84.4396,781226.0
2018-01-19 09:30:00,97.64,97.94,96.61,96.92,311792.0,84.7782,85.0387,83.8839,84.153,311792.0
2018-01-19 10:00:00,96.9,97.0,96.53,96.85,181239.0,84.1357,84.2225,83.8144,84.0923,181239.0
2018-01-19 10:30:00,96.85,96.9,96.6,96.82,54235.0,84.0923,84.1357,83.8752,84.0662,54235.0
2018-01-19 11:00:00,96.82,96.97,96.61,96.87,98660.0,84.0662,84.1965,83.8839,84.1096,98660.0
2018-01-19 11:30:00,96.9,97.06,96.79,96.88,76447.0,84.1357,84.2746,84.0402,84.1183,76447.0
2018-01-19 12:00:00,96.89,96.94,96.78,96.78,75022.0,84.127,84.1704,84.0315,84.0315,75022.0
2018-01-19 12:30:00,96.82,96.91,96.8,96.81,77661.0,84.0662,84.1444,84.0488,84.0575,77661.0
2018-01-19 13:00:00,96.81,96.92,96.77,96.85,75653.0,84.0575,84.153,84.0228,84.0923,75653.0
2018-01-19 13:30:00,96.85,96.93,96.77,96.84,67973.0,84.0923,84.1617,84.0228,84.0836,67973.0
2018-01-19 14:00:00,96.83,97.0,96.74,96.76,95213.0,84.0749,84.2225,83.9967,84.0141,95213.0
2018-01-19 14:30:00,96.77,96.84,96.64,96.73,84272.0,84.0228,84.0836,83.9099,83.9881,84272.0
2018-01-19 15:00:00,96.72,96.77,96.56,96.76,118126.0,83.9794,84.0228,83.8405,84.0141,118126.0
2018-01-19 15:30:00,96.77,96.78,96.14,96.15,521411.0,84.0228,84.0315,83.4758,83.4845,521411.0
2018-01-22 09:30:00,96.39,96.4,95.88,95.93,129356.0,83.6929,83.7015,83.25,83.2934,129356.0
2018-01-22 10:00:00,95.94,96.29,95.77,96.16,110333.0,83.3021,83.606,83.1545,83.4932,110333.0
2018-01-22 10:30:00,96.19,96.2,95.96,96.02,149642.0,83.5192,83.5279,83.3195,83.3716,149642.0
2018-01-22 11:00:00,96.0,96.16,95.84,96.07,307493.0,83.3542,83.4932,83.2153,83.415,307493.0
2018-01-22 11:30:00,96.05,96.4,96.04,96.4,141092.0,83.3976,83.7015,83.389,83.7015,141092.0
2018-01-22 12:00:00,96.4,96.88,96.37,96.7,129370.0,83.7015,84.1183,83.6755,83.962,129370.0
2018-01-22 12:30:00,96.69,96.81,96.46,96.48,172954.0,83.9533,84.0575,83.7536,83.771,172954.0
2018-01-22 13:00:00,96.49,96.52,96.21,96.27,327700.0,83.7797,83.8057,83.5366,83.5887,327700.0
2018-01-22 13:30:00,96.26,96.55,96.25,96.42,273208.0,83.58,83.8318,83.5713,83.7189,273208.0
2018-01-22 14:00:00,96.43,96.66,96.3,96.65,238353.0,83.7276,83.9273,83.6147,83.9186,238353.0
2018-01-22 14:30:00,96.64,96.84,96.57,96.58,156428.0,83.9099,84.0836,83.8491,83.8578,156428.0
2018-01-22 15:00:00,96.58,96.74,96.58,96.7,169906.0,83.8578,83.9967,83.8578,83.962,169906.0
2018-01-22 15:30:00,96.7,97.0,96.56,96.65,725507.0,83.962,84.2225,83.8405,83.9186,725507.0
2018-01-23 09:30:00,96.59,97.12,96.38,96.47,190577.0,83.8665,84.3267,83.6842,83.7623,190577.0
2018-01-23 10:00:00,96.45,96.75,96.24,96.32,102944.0,83.745,84.0054,83.5626,83.6321,102944.0
2018-01-23 10:30:00,96.32,96.49,96.27,96.34,97542.0,83.6321,83.7797,83.5887,83.6494,97542.0
2018-01-23 11:00:00,96.37,96.47,96.28,96.36,90723.0,83.6755,83.7623,83.5973,83.6668,90723.0
2018-01-23 11:30:00,96.35,96.44,96.16,96.18,71569.0,83.6581,83.7363,83.4932,83.5105,71569.0
2018-01-23 12:00:00,96.18,96.23,96.07,96.16,122725.0,83.5105,83.5539,83.415,83.4932,122725.0
2018-01-23 12:30:00,96.15,96.18,95.94,95.99,107420.0,83.4845,83.5105,83.3021,83.3455,107420.0
2018-01-23 13:00:00,95.99,96.08,95.89,95.96,154451.0,83.3455,83.4237,83.2587,83.3195,154451.0
2018-01-23 13:30:00,95.96,96.54,95.94,96.51,189550.0,83.3195,83.8231,83.3021,83.797,189550.0
2018-01-23 14:00:00,96.51,96.51,96.15,96.2,85684.0,83.797,83.797,83.4845,83.5279,85684.0
2018-01-23 14:30:00,96.2,96.22,96.1,96.12,162089.0,83.5279,83.5452,83.4411,83.4584,162089.0
2018-01-23 15:00:00,96.11,96.4,95.91,96.23,410541.0,83.4497,83.7015,83.2761,83.5539,410541.0
2018-01-23 15:30:00,96.24,96.63,96.24,96.46,805652.0,83.5626,83.9012,83.5626,83.7536,805652.0
2018-01-24 09:30:00,94.38,96.39,93.21,96.02,863583.0,81.9476,83.6929,80.9317,83.3716,863583.0
2018-01-24 10:00:00,95.98,96.48,95.98,96.25,346946.0,83.3369,83.771,83.3369,83.5713,346946.0
2018-01-24 10:30:00,96.25,96.64,96.06,96.17,582994.0,83.5713,83.9099,83.4063,83.5018,582994.0
2018-01-24 11:00:00,96.18,96.46,96.15,96.23,106448.0,83.5105,83.7536,83.4845,83.5539,106448.0
2018-01-24 11:30:00,96.21,96.23,95.26,95.26,488036.0,83.5366,83.5539,82.7117,82.7117,488036.0
2018-01-24 12:00:00,95.27,95.38,95.11,95.37,113207.0,82.7204,82.8159,82.5815,82.8072,113207.0
2018-01-24 12:30:00,95.39,95.7,95.27,95.51,155704.0,82.8246,83.0937,82.7204,82.9288,155704.0
2018-01-24 13:00:00,95.51,95.81,95.43,95.71,330976.0,82.9288,83.1893,82.8593,83.1024,330976.0
2018-01-24 13:30:00,95.72,96.12,95.61,95.66,639331.0,83.1111,83.4584,83.0156,83.059,639331.0
2018-01-24 14:00:00,95.62,95.9,95.44,95.48,163500.0,83.0243,83.2674,82.868,82.9027,163500.0
2018-01-24 14:30:00,95.47,95.72,95.36,95.58,334128.0,82.894,83.1111,82.7985,82.9896,334128.0
2018-01-24 15:00:00,95.58,95.69,95.42,95.55,418605.0,82.9896,83.0851,82.8506,82.9635,418605.0
2018-01-24 15:30:00,95.55,95.85,95.34,95.35,711812.0,82.9635,83.224,82.7812,82.7898,711812.0
2018-01-25 09:30:00,96.19,96.53,95.0,95.09,336086.0,83.5192,83.8144,82.486,82.5641,336086.0
2018-01-25 10:00:00,95.15,95.36,94.62,94.63,156058.0,82.6162,82.7985,82.156,82.1647,156058.0
2018-01-25 10:30:00,94.65,95.03,94.44,94.62,141060.0,82.1821,82.512,81.9997,82.156,141060.0
2018-01-25 11:00:00,94.58,94.82,94.34,94.54,108398.0,82.1213,82.3297,81.9129,82.0865,108398.0
2018-01-25 11:30:00,94.57,94.84,94.54,94.63,110299.0,82.1126,82.347,82.0865,82.1647,110299.0
2018-01-25 12:00:00,94.61,94.64,94.09,94.23,121324.0,82.1473,82.1734,81.6958,81.8174,121324.0
2018-01-25 12:30:00,94.26,94.26,93.43,93.44,134070.0,81.8434,81.8434,81.1228,81.1314,134070.0
2018-01-25 13:00:00,93.43,93.68,93.29,93.43,160245.0,81.1228,81.3398,81.0012,81.1228,160245.0
2018-01-25 13:30:00,93.44,93.46,93.09,93.09,233514.0,81.1314,81.1488,80.8276,80.8276,233514.0
2018-01-25 14:00:00,93.08,93.15,92.83,93.02,161169.0,80.8189,80.8796,80.6018,80.7668,161169.0
2018-01-25 14:30:00,93.02,93.08,92.62,92.91,174493.0,80.7668,80.8189,80.4195,80.6713,174493.0
2018-01-25 15:00:00,92.9,92.94,92.45,92.48,269427.0,80.6626,80.6973,80.2719,80.2979,269427.0
2018-01-25 15:30:00,92.45,92.46,91.93,91.97,695487.0,80.2719,80.2805,79.8204,79.8551,695487.0
2018-01-26 09:30:00,93.09,93.88,92.58,93.0,554818.0,80.8276,81.5135,80.3847,80.7494,554818.0
2018-01-26 10:00:00,92.96,93.49,92.92,93.31,336109.0,80.7147,81.1749,80.6799,81.0186,336109.0
2018-01-26 10:30:00,93.33,93.54,93.18,93.41,275292.0,81.0359,81.2183,80.9057,81.1054,275292.0
2018-01-26 11:00:00,93.42,93.48,93.2,93.31,284474.0,81.1141,81.1662,80.9231,81.0186,284474.0
2018-01-26 11:30:00,93.32,93.39,92.83,92.91,147632.0,81.0273,81.088,80.6018,80.6713,147632.0
2018-01-26 12:00:00,92.94,93.07,92.85,93.01,57177.0,80.6973,80.8102,80.6192,80.7581,57177.0
2018-01-26 12:30:00,93.03,93.15,92.95,93.01,85742.0,80.7755,80.8796,80.706,80.7581,85742.0
2018-01-26 13:00:00,93.02,93.11,92.92,93.02,110049.0,80.7668,80.8449,80.6799,80.7668,110049.0
2018-01-26 13:30:00,93.02,93.43,92.98,93.38,154034.0,80.7668,81.1228,80.732,81.0794,154034.0
2018-01-26 14:00:00,93.36,93.6,93.21,93.25,490077.0,81.062,81.2704,80.9317,80.9665,490077.0
2018-01-26 14:30:00,93.25,93.61,93.21,93.5,189315.0,80.9665,81.2791,80.9317,81.1835,189315.0
2018-01-26 15:00:00,93.5,93.54,93.38,93.5,277655.0,81.1835,81.2183,81.0794,81.1835,277655.0
2018-01-26 15:30:00,93.53,94.17,93.44,93.79,768931.0,81.2096,81.7653,81.1314,81.4353,768931.0
2018-01-29 09:30:00,93.2,93.59,92.89,92.98,123037.0,80.9231,81.2617,80.6539,80.732,123037.0
2018-01-29 10:00:00,93.01,93.14,92.73,93.03,126520.0,80.7581,80.871,80.515,80.7755,126520.0
2018-01-29 10:30:00,93.05,93.06,92.44,92.49,85252.0,80.7928,80.8015,80.2632,80.3066,85252.0
2018-01-29 11:00:00,92.5,92.8,92.41,92.76,207133.0,80.3153,80.5758,80.2371,80.541,207133.0
2018-01-29 11:30:00,92.75,93.14,92.67,93.04,131220.0,80.5323,80.871,80.4629,80.7841,131220.0
2018-01-29 12:00:00,93.04,93.22,92.97,93.19,42828.0,80.7841,80.9404,80.7234,80.9144,42828.0
2018-01-29 12:30:00,93.2,93.29,93.01,93.24,46906.0,80.9231,81.0012,80.7581,80.9578,46906.0
2018-01-29 13:00:00,93.25,93.45,93.21,93.3,39110.0,80.9665,81.1401,80.9317,81.0099,39110.0
2018-01-29 13:30:00,93.3,93.33,93.13,93.21,52104.0,81.0099,81.0359,80.8623,80.9317,52104.0
2018-01-29 14:00:00,93.21,93.31,93.18,93.22,70116.0,80.9317,81.0186,80.9057,80.9404,70116.0
2018-01-29 14:30:00,93.22,93.26,92.96,93.08,136923.0,80.9404,80.9752,80.7147,80.8189,136923.0
2018-01-29 15:00:00,93.07,93.14,92.85,92.9,185424.0,80.8102,80.871,80.6192,80.6626,185424.0
2018-01-29 15:30:00,92.91,94.44,92.85,93.79,686117.0,80.6713,81.9997,80.6192,81.4353,686117.0
2018-01-30 09:30:00,92.77,93.39,91.59,91.69,490705.0,80.5497,81.088,79.5251,79.612,490705.0
2018-01-30 10:00:00,91.73,92.0,91.36,91.94,223459.0,79.6467,79.8811,79.3254,79.829,223459.0
2018-01-30 10:30:00,91.94,92.4,91.81,92.13,360257.0,79.829,80.2284,79.7162,79.994,360257.0
2018-01-30 11:00:00,92.14,92.3,91.89,92.26,328426.0,80.0027,80.1416,79.7856,80.1069,328426.0
2018-01-30 11:30:00,92.23,92.23,91.93,91.94,154129.0,80.0808,80.0808,79.8204,79.829,154129.0
2018-01-30 12:00:00,91.96,92.15,91.88,91.96,121851.0,79.8464,80.0114,79.7769,79.8464,121851.0
2018-01-30 12:30:00,91.94,92.03,91.64,91.77,134625.0,79.829,79.9072,79.5686,79.6814,134625.0
2018-01-30 13:00:00,91.81,91.92,91.59,91.82,66274.0,79.7162,79.8117,79.5251,79.7248,66274.0
2018-01-30 13:30:00,91.83,92.19,91.77,92.08,208221.0,79.7335,80.0461,79.6814,79.9506,208221.0
2018-01-30 14:00:00,92.08,92.11,91.64,91.71,116978.0,79.9506,79.9766,79.5686,79.6293,116978.0
2018-01-30 14:30:00,91.68,91.78,91.44,91.75,140734.0,79.6033,79.6901,79.3949,79.6641,140734.0
2018-01-30 15:00:00,91.72,92.04,91.69,91.97,120859.0,79.638,79.9159,79.612,79.8551,120859.0
2018-01-30 15:30:00,91.97,91.99,91.52,91.55,439553.0,79.8551,79.8725,79.4644,79.4904,439553.0
2018-01-31 09:30:00,91.89,92.55,91.89,92.01,188358.0,79.7856,80.3587,79.7856,79.8898,188358.0
2018-01-31 10:00:00,92.01,92.19,91.83,92.02,120672.0,79.8898,80.0461,79.7335,79.8985,120672.0
2018-01-31 10:30:00,92.02,92.19,91.99,92.1,77249.0,79.8985,80.0461,79.8725,79.968,77249.0
2018-01-31 11:00:00,92.11,92.11,91.8,91.86,52228.0,79.9766,79.9766,79.7075,79.7596,52228.0
2018-01-31 11:30:00,91.84,92.09,91.78,91.8,64073.0,79.7422,79.9593,79.6901,79.7075,64073.0
2018-01-31 12:00:00,91.79,92.02,91.74,92.0,29453.0,79.6988,79.8985,79.6554,79.8811,29453.0
2018-01-31 12:30:00,92.0,92.0,91.79,91.83,33278.0,79.8811,79.8811,79.6988,79.7335,33278.0
2018-01-31 13:00:00,91.84,91.98,91.78,91.79,94679.0,79.7422,79.8638,79.6901,79.6988,94679.0
2018-01-31 13:30:00,91.79,91.81,91.63,91.64,53812.0,79.6988,79.7162,79.5599,79.5686,53812.0
2018-01-31 14:00:00,91.65,91.95,91.6,91.69,102413.0,79.5772,79.8377,79.5338,79.612,102413.0
2018-01-31 14:30:00,91.7,91.8,91.42,91.77,90328.0,79.6207,79.7075,79.3775,79.6814,90328.0
2018-01-31 15:00:00,91.78,92.0,91.6,91.99,131431.0,79.6901,79.8811,79.5338,79.8725,131431.0
2018-01-31 15:30:00,91.99,92.22,91.74,91.9,412880.0,79.8725,80.0722,79.6554,79.7943,412880.0
2018-02-01 09:30:00,91.25,92.58,91.25,92.45,206947.0,79.2299,80.3847,79.2299,80.2719,206947.0
2018-02-01 10:00:00,92.48,92.5,91.78,92.01,106685.0,80.2979,80.3153,79.6901,79.8898,106685.0
2018-02-01 10:30:00,91.99,92.53,91.98,92.26,86981.0,79.8725,80.3413,79.8638,80.1069,86981.0
2018-02-01 11:00:00,92.25,92.32,91.99,92.17,100808.0,80.0982,80.159,79.8725,80.0287,100808.0
2018-02-01 11:30:00,92.17,92.27,92.08,92.27,88603.0,80.0287,80.1156,79.9506,80.1156,88603.0
2018-02-01 12:00:00,92.31,92.31,92.0,92.05,45793.0,80.1503,80.1503,79.8811,79.9245,45793.0
2018-02-01 12:30:00,92.1,92.16,92.04,92.14,58093.0,79.968,80.0201,79.9159,80.0027,58093.0
2018-02-01 13:00:00,92.14,92.47,92.12,92.36,174297.0,80.0027,80.2892,79.9853,80.1937,174297.0
2018-02-01 13:30:00,92.37,92.37,91.96,92.01,70049.0,80.2024,80.2024,79.8464,79.8898,70049.0
2018-02-01 14:00:00,92.01,92.11,91.77,92.05,110638.0,79.8898,79.9766,79.6814,79.9245,110638.0
2018-02-01 14:30:00,92.04,92.12,91.97,92.0,103394.0,79.9159,79.9853,79.8551,79.8811,103394.0
2018-02-01 15:00:00,91.99,92.04,91.72,91.72,108780.0,79.8725,79.9159,79.638,79.638,108780.0
2018-02-01 15:30:00,91.71,91.84,91.49,91.62,425937.0,79.6293,79.7422,79.4383,79.5512,425937.0
2018-02-02 09:30:00,90.74,91.29,90.38,90.75,97506.0,78.7871,79.2647,78.4745,78.7958,97506.0
2018-02-02 10:00:00,90.73,90.8,90.08,90.41,168556.0,78.7784,78.8392,78.214,78.5006,168556.0
2018-02-02 10:30:00,90.43,90.94,90.35,90.84,67302.0,78.5179,78.9608,78.4485,78.8739,67302.0
2018-02-02 11:00:00,90.84,90.84,90.28,90.36,172675.0,78.8739,78.8739,78.3877,78.4572,172675.0
2018-02-02 11:30:00,90.35,90.51,90.19,90.22,119190.0,78.4485,78.5874,78.3096,78.3356,119190.0
2018-02-02 12:00:00,90.23,90.45,90.03,90.34,213483.0,78.3443,78.5353,78.1706,78.4398,213483.0
2018-02-02 12:30:00,90.34,90.71,90.27,90.4,241915.0,78.4398,78.7611,78.379,78.4919,241915.0
2018-02-02 13:00:00,90.38,90.39,89.87,89.99,144864.0,78.4745,78.4832,78.0317,78.1359,144864.0
2018-02-02 13:30:00,90.01,90.15,89.9,89.92,94434.0,78.1533,78.2748,78.0578,78.0751,94434.0
2018-02-02 14:00:00,89.91,89.96,89.62,89.69,116913.0,78.0664,78.1099,77.8146,77.8754,116913.0
2018-02-02 14:30:00,89.7,89.88,89.43,89.59,122175.0,77.8841,78.0404,77.6497,77.7886,122175.0
2018-02-02 15:00:00,89.59,89.66,89.29,89.4,140118.0,77.7886,77.8494,77.5281,77.6236,140118.0
2018-02-02 15:30:00,89.39,89.53,89.06,89.12,360597.0,77.6149,77.7365,77.3284,77.3805,360597.0
2018-02-05 09:30:00,88.75,88.91,88.06,88.42,214160.0,77.0592,77.1982,76.4601,76.7727,214160.0
2018-02-05 10:00:00,88.39,89.36,88.37,89.12,278828.0,76.7467,77.5889,76.7293,77.3805,278828.0
2018-02-05 10:30:00,89.14,89.61,89.11,89.48,173683.0,77.3979,77.806,77.3718,77.6931,173683.0
2018-02-05 11:00:00,89.46,89.53,88.96,89.04,175058.0,77.6757,77.7365,77.2416,77.311,175058.0
2018-02-05 11:30:00,89.03,89.15,88.85,89.12,119937.0,77.3024,77.4066,77.1461,77.3805,119937.0
2018-02-05 12:00:00,89.12,89.12,88.68,88.83,121883.0,77.3805,77.3805,76.9985,77.1287,121883.0
2018-02-05 12:30:00,88.79,89.19,88.79,89.05,80773.0,77.094,77.4413,77.094,77.3197,80773.0
2018-02-05 13:00:00,89.0,89.01,88.3,88.5,89595.0,77.2763,77.285,76.6685,76.8422,89595.0
2018-02-05 13:30:00,88.51,88.8,88.3,88.78,97279.0,76.8509,77.1027,76.6685,77.0853,97279.0
2018-02-05 14:00:00,88.78,88.78,87.98,88.04,137694.0,77.0853,77.0853,76.3907,76.4428,137694.0
2018-02-05 14:30:00,88.02,88.05,87.13,87.24,152424.0,76.4254,76.4515,75.6526,75.7482,152424.0
2018-02-05 15:00:00,87.23,87.39,85.93,87.22,355174.0,75.7395,75.8784,74.6107,75.7308,355174.0
2018-02-05 15:30:00,87.26,87.31,85.33,85.39,769732.0,75.7655,75.8089,74.0898,74.1418,769732.0
2018-02-06 09:30:00,84.2,85.52,82.76,84.73,328330.0,73.1086,74.2547,71.8583,73.5688,328330.0
2018-02-06 10:00:00,84.91,85.3,83.93,84.4,289072.0,73.7251,74.0637,72.8742,73.2823,289072.0
2018-02-06 10:30:00,84.4,85.14,83.79,84.77,198018.0,73.2823,73.9248,72.7526,73.6035,198018.0
2018-02-06 11:00:00,84.79,85.9,84.75,85.6,301511.0,73.6209,74.5847,73.5862,74.3242,301511.0
2018-02-06 11:30:00,85.67,86.15,85.12,86.08,213059.0,74.385,74.8017,73.9074,74.741,213059.0
2018-02-06 12:00:00,86.05,86.84,85.9,86.79,175366.0,74.7149,75.4008,74.5847,75.3574,175366.0
2018-02-06 12:30:00,86.82,87.31,86.65,87.01,408304.0,75.3835,75.8089,75.2359,75.5485,408304.0
2018-02-06 13:00:00,87.06,87.18,86.33,86.92,410112.0,75.5919,75.6961,74.958,75.4703,410112.0
2018-02-06 13:30:00,86.91,87.01,86.1,86.13,200815.0,75.4616,75.5485,74.7583,74.7844,200815.0
2018-02-06 14:00:00,86.11,86.73,86.0,86.3,175196.0,74.767,75.3053,74.6715,74.932,175196.0
2018-02-06 14:30:00,86.29,87.71,86.2,87.64,246343.0,74.9233,76.1562,74.8451,76.0955,246343.0
2018-02-06 15:00:00,87.66,88.39,87.65,88.24,312913.0,76.1128,76.7467,76.1041,76.6164,312913.0
2018-02-06 15:30:00,88.25,88.71,87.89,88.54,765716.0,76.6251,77.0245,76.3125,76.8769,765716.0
2018-02-07 09:30:00,86.75,87.41,85.58,87.2,557879.0,75.3227,75.8958,74.3068,75.7134,557879.0
2018-02-07 10:00:00,87.17,87.95,87.04,87.38,345043.0,75.6874,76.3646,75.5745,75.8697,345043.0
2018-02-07 10:30:00,87.4,87.56,87.26,87.47,152146.0,75.8871,76.026,75.7655,75.9479,152146.0
2018-02-07 11:00:00,87.44,87.81,87.37,87.63,292736.0,75.9218,76.2431,75.861,76.0868,292736.0
2018-02-07 11:30:00,87.59,87.66,87.28,87.65,196263.0,76.052,76.1128,75.7829,76.1041,196263.0
2018-02-07 12:00:00,87.67,87.75,87.43,87.53,166044.0,76.1215,76.191,75.9131,76.0,166044.0
2018-02-07 12:30:00,87.52,87.55,87.2,87.33,108087.0,75.9913,76.0173,75.7134,75.8263,108087.0
2018-02-07 13:00:00,87.33,87.41,86.59,86.88,335274.0,75.8263,75.8958,75.1838,75.4356,335274.0
2018-02-07 13:30:00,86.89,87.35,86.64,86.73,106069.0,75.4443,75.8437,75.2272,75.3053,106069.0
2018-02-07 14:00:00,86.74,86.74,86.28,86.63,182595.0,75.314,75.314,74.9146,75.2185,182595.0
2018-02-07 14:30:00,86.65,86.68,85.65,86.03,212529.0,75.2359,75.2619,74.3676,74.6975,212529.0
2018-02-07 15:00:00,86.0,86.43,85.98,86.15,258596.0,74.6715,75.0449,74.6541,74.8017,258596.0
2018-02-07 15:30:00,86.15,86.3,85.29,85.36,686964.0,74.8017,74.932,74.055,74.1158,686964.0
2018-02-08 09:30:00,85.54,85.61,84.75,84.96,622215.0,74.2721,74.3329,73.5862,73.7685,622215.0
2018-02-08 10:00:00,84.91,85.54,84.65,85.06,215052.0,73.7251,74.2721,73.4993,73.8553,215052.0
2018-02-08 10:30:00,85.09,85.18,84.01,84.26,225023.0,73.8814,73.9595,72.9436,73.1607,225023.0
2018-02-08 11:00:00,84.27,84.73,83.37,83.61,231321.0,73.1694,73.5688,72.3879,72.5963,231321.0
2018-02-08 11:30:00,83.61,84.17,83.53,84.08,173861.0,72.5963,73.0826,72.5269,73.0044,173861.0
2018-02-08 12:00:00,84.06,84.21,82.91,83.18,180469.0,72.987,73.1173,71.9885,72.223,180469.0
2018-02-08 12:30:00,83.19,83.38,82.57,82.98,213316.0,72.2316,72.3966,71.6933,72.0493,213316.0
2018-02-08 13:00:00,82.91,84.06,82.78,83.5,198558.0,71.9885,72.987,71.8757,72.5008,198558.0
2018-02-08 13:30:00,83.49,84.56,83.48,84.21,136133.0,72.4921,73.4212,72.4834,73.1173,136133.0
2018-02-08 14:00:00,84.18,84.46,83.71,83.78,488165.0,73.0912,73.3344,72.6831,72.7439,488165.0
2018-02-08 14:30:00,83.79,83.79,83.22,83.55,261899.0,72.7526,72.7526,72.2577,72.5442,261899.0
2018-02-08 15:00:00,83.58,83.82,83.17,83.52,290899.0,72.5703,72.7787,72.2143,72.5182,290899.0
2018-02-08 15:30:00,83.53,83.68,82.65,82.68,985682.0,72.5269,72.6571,71.7628,71.7888,985682.0
2018-02-09 09:30:00,83.91,84.0,82.37,83.59,397197.0,72.8568,72.9349,71.5197,72.579,397197.0
2018-02-09 10:00:00,83.64,83.68,82.81,83.26,378820.0,72.6224,72.6571,71.9017,72.2924,378820.0
2018-02-09 10:30:00,83.29,83.59,82.39,82.81,278136.0,72.3185,72.579,71.537,71.9017,278136.0
2018-02-09 11:00:00,82.79,83.46,82.66,82.84,224935.0,71.8843,72.4661,71.7715,71.9278,224935.0
2018-02-09 11:30:00,82.82,83.26,82.63,82.69,146128.0,71.9104,72.2924,71.7454,71.7975,146128.0
2018-02-09 12:00:00,82.69,82.86,82.09,82.1,395781.0,71.7975,71.9451,71.2765,71.2852,395781.0
2018-02-09 12:30:00,82.13,82.88,81.94,82.8,289252.0,71.3113,71.9625,71.1463,71.893,289252.0
2018-02-09 13:00:00,82.77,82.77,81.4,81.53,227739.0,71.867,71.867,70.6774,70.7903,227739.0
2018-02-09 13:30:00,81.5,82.0,80.95,81.67,262312.0,70.7643,71.1984,70.2867,70.9119,262312.0
2018-02-09 14:00:00,81.72,83.64,81.65,82.88,622448.0,70.9553,72.6224,70.8945,71.9625,622448.0
2018-02-09 14:30:00,82.89,83.29,82.66,82.92,217782.0,71.9712,72.3185,71.7715,71.9972,217782.0
2018-02-09 15:00:00,82.86,83.3,82.1,83.13,265614.0,71.9451,72.3272,71.2852,72.1796,265614.0
2018-02-09 15:30:00,83.15,84.58,83.06,83.88,644450.0,72.1969,73.4385,72.1188,72.8308,644450.0
2018-02-12 09:30:00,84.3,85.9,84.3,85.14,225484.0,73.1954,74.5847,73.1954,73.9248,225484.0
2018-02-12 10:00:00,85.15,85.43,84.16,84.41,163557.0,73.9335,74.1766,73.0739,73.2909,163557.0
2018-02-12 10:30:00,84.49,84.96,84.27,84.65,128646.0,73.3604,73.7685,73.1694,73.4993,128646.0
2018-02-12 11:00:00,84.62,84.72,84.04,84.21,149386.0,73.4733,73.5601,72.9697,73.1173,149386.0
2018-02-12 11:30:00,84.18,84.72,84.03,84.72,117492.0,73.0912,73.5601,72.961,73.5601,117492.0
2018-02-12 12:00:00,84.7,85.14,84.49,85.11,135266.0,73.5427,73.9248,73.3604,73.8987,135266.0
2018-02-12 12:30:00,85.1,85.1,84.74,84.94,78778.0,73.89,73.89,73.5775,73.7511,78778.0
2018-02-12 13:00:00,84.97,85.02,84.62,84.8,80360.0,73.7772,73.8206,73.4733,73.6296,80360.0
2018-02-12 13:30:00,84.83,85.25,84.72,85.12,87977.0,73.6556,74.0203,73.5601,73.9074,87977.0
2018-02-12 14:00:00,85.15,85.26,84.89,85.22,90835.0,73.9335,74.029,73.7077,73.9942,90835.0
2018-02-12 14:30:00,85.24,85.55,85.05,85.14,102257.0,74.0116,74.2808,73.8466,73.9248,102257.0
2018-02-12 15:00:00,85.14,85.48,85.11,85.36,143430.0,73.9248,74.22,73.8987,74.1158,143430.0
2018-02-12 15:30:00,85.37,85.43,84.7,85.03,603672.0,74.1245,74.1766,73.5427,73.8293,603672.0
2018-02-13 09:30:00,86.01,86.43,84.5,84.7,413309.0,74.6802,75.0449,73.3691,73.5427,413309.0
2018-02-13 10:00:00,84.72,85.08,84.47,84.55,185412.0,73.5601,73.8727,73.343,73.4125,185412.0
2018-02-13 10:30:00,84.58,84.82,84.42,84.59,112811.0,73.4385,73.6469,73.2996,73.4472,112811.0
2018-02-13 11:00:00,84.58,84.63,84.06,84.1,125585.0,73.4385,73.482,72.987,73.0218,125585.0
2018-02-13 11:30:00,84.1,84.13,83.94,84.05,158942.0,73.0218,73.0478,72.8829,72.9784,158942.0
2018-02-13 12:00:00,84.05,84.29,83.96,84.05,100863.0,72.9784,73.1867,72.9002,72.9784,100863.0
2018-02-13 12:30:00,84.04,84.09,83.77,83.98,94720.0,72.9697,73.0131,72.7352,72.9176,94720.0
2018-02-13 13:00:00,84.01,84.35,83.99,84.31,90723.0,72.9436,73.2388,72.9263,73.2041,90723.0
2018-02-13 13:30:00,84.31,84.39,84.14,84.26,90426.0,73.2041,73.2736,73.0565,73.1607,90426.0
2018-02-13 14:00:00,84.28,84.55,84.21,84.24,75967.0,73.1781,73.4125,73.1173,73.1433,75967.0
2018-02-13 14:30:00,84.23,84.41,84.17,84.37,76249.0,73.1347,73.2909,73.0826,73.2562,76249.0
2018-02-13 15:00:00,84.36,84.37,84.11,84.3,153647.0,73.2475,73.2562,73.0305,73.1954,153647.0
2018-02-13 15:30:00,84.29,84.5,84.17,84.35,367249.0,73.1867,73.3691,73.0826,73.2388,367249.0
2018-02-14 09:30:00,83.52,84.77,83.41,84.05,199202.0,72.5182,73.6035,72.4227,72.9784,199202.0
2018-02-14 10:00:00,84.13,84.84,84.01,84.43,139993.0,73.0478,73.6643,72.9436,73.3083,139993.0
2018-02-14 10:30:00,84.41,84.71,84.23,84.6,157766.0,73.2909,73.5514,73.1347,73.4559,157766.0
2018-02-14 11:00:00,84.6,84.85,84.47,84.58,124763.0,73.4559,73.673,73.343,73.4385,124763.0
2018-02-14 11:30:00,84.62,85.01,84.43,84.46,106268.0,73.4733,73.8119,73.3083,73.3344,106268.0
2018-02-14 12:00:00,84.48,84.63,84.31,84.46,79375.0,73.3517,73.482,73.2041,73.3344,79375.0
2018-02-14 12:30:00,84.47,84.81,84.44,84.73,64475.0,73.343,73.6383,73.317,73.5688,64475.0
2018-02-14 13:00:00,84.76,84.95,84.61,84.61,71943.0,73.5948,73.7598,73.4646,73.4646,71943.0
2018-02-14 13:30:00,84.67,85.09,84.66,84.94,147506.0,73.5167,73.8814,73.508,73.7511,147506.0
2018-02-14 14:00:00,84.94,85.26,84.76,84.88,156737.0,73.7511,74.029,73.5948,73.699,156737.0
2018-02-14 14:30:00,84.85,85.01,84.78,84.94,66643.0,73.673,73.8119,73.6122,73.7511,66643.0
2018-02-14 15:00:00,84.95,85.45,84.93,85.34,116000.0,73.7598,74.1939,73.7424,74.0984,116000.0
2018-02-14 15:30:00,85.33,85.44,84.98,85.12,529272.0,74.0898,74.1853,73.7859,73.9074,529272.0
2018-02-15 09:30:00,85.94,85.94,85.01,85.3,132343.0,74.6194,74.6194,73.8119,74.0637,132343.0
2018-02-15 10:00:00,85.28,85.32,84.88,85.06,87870.0,74.0463,74.0811,73.699,73.8553,87870.0
2018-02-15 10:30:00,85.03,85.1,84.26,84.33,102664.0,73.8293,73.89,73.1607,73.2215,102664.0
2018-02-15 11:00:00,84.26,84.71,84.21,84.37,114623.0,73.1607,73.5514,73.1173,73.2562,114623.0
2018-02-15 11:30:00,84.39,84.7,84.35,84.6,134557.0,73.2736,73.5427,73.2388,73.4559,134557.0
2018-02-15 12:00:00,84.59,84.94,84.5,84.87,104859.0,73.4472,73.7511,73.3691,73.6903,104859.0
2018-02-15 12:30:00,84.89,85.04,84.86,85.01,92773.0,73.7077,73.838,73.6817,73.8119,92773.0
2018-02-15 13:00:00,85.01,85.3,85.0,85.07,105686.0,73.8119,74.0637,73.8032,73.864,105686.0
2018-02-15 13:30:00,85.06,85.19,84.88,85.08,43814.0,73.8553,73.9682,73.699,73.8727,43814.0
2018-02-15 14:00:00,85.09,85.39,85.07,85.22,96115.0,73.8814,74.1418,73.864,73.9942,96115.0
2018-02-15 14:30:00,85.21,85.35,85.15,85.25,61741.0,73.9856,74.1071,73.9335,74.0203,61741.0
2018-02-15 15:00:00,85.26,85.44,85.2,85.33,111247.0,74.029,74.1853,73.9769,74.0898,111247.0
2018-02-15 15:30:00,85.33,85.43,85.05,85.43,470144.0,74.0898,74.1766,73.8466,74.1766,470144.0
2018-02-16 09:30:00,85.28,86.31,85.17,85.95,353429.0,74.0463,74.9407,73.9508,74.6281,353429.0
2018-02-16 10:00:00,86.0,86.22,85.75,86.22,89455.0,74.6715,74.8625,74.4544,74.8625,89455.0
2018-02-16 10:30:00,86.21,86.23,85.97,86.14,100546.0,74.8538,74.8712,74.6454,74.7931,100546.0
2018-02-16 11:00:00,86.17,86.35,86.07,86.11,105662.0,74.8191,74.9754,74.7323,74.767,105662.0
2018-02-16 11:30:00,86.14,86.45,86.09,86.42,85559.0,74.7931,75.0622,74.7496,75.0362,85559.0
2018-02-16 12:00:00,86.42,86.54,86.37,86.5,114498.0,75.0362,75.1404,74.9928,75.1056,114498.0
2018-02-16 12:30:00,86.5,86.79,86.42,86.53,141172.0,75.1056,75.3574,75.0362,75.1317,141172.0
2018-02-16 13:00:00,86.55,86.7,86.2,86.26,89278.0,75.149,75.2793,74.8451,74.8972,89278.0
2018-02-16 13:30:00,86.23,86.46,86.0,86.19,102862.0,74.8712,75.0709,74.6715,74.8365,102862.0
2018-02-16 14:00:00,86.21,86.29,85.89,86.14,80775.0,74.8538,74.9233,74.576,74.7931,80775.0
2018-02-16 14:30:00,86.18,86.34,86.04,86.26,77461.0,74.8278,74.9667,74.7062,74.8972,77461.0
2018-02-16 15:00:00,86.26,86.39,86.1,86.32,138472.0,74.8972,75.0101,74.7583,74.9493,138472.0
2018-02-16 15:30:00,86.31,86.42,86.05,86.08,572944.0,74.9407,75.0362,74.7149,74.741,572944.0
2018-02-20 09:30:00,87.33,88.88,86.92,88.57,480157.0,75.8263,77.1721,75.4703,76.903,480157.0
2018-02-20 10:00:00,88.55,88.57,88.18,88.23,212076.0,76.8856,76.903,76.5643,76.6077,212076.0
2018-02-20 10:30:00,88.24,88.56,87.83,88.27,241205.0,76.6164,76.8943,76.2604,76.6425,241205.0
2018-02-20 11:00:00,88.28,89.1,88.28,89.09,138331.0,76.6512,77.3631,76.6512,77.3545,138331.0
2018-02-20 11:30:00,89.1,89.2,88.76,89.16,168723.0,77.3631,77.45,77.0679,77.4152,168723.0
2018-02-20 12:00:00,89.17,89.49,89.02,89.15,133280.0,77.4239,77.7018,77.2937,77.4066,133280.0
2018-02-20 12:30:00,89.16,89.23,88.9,88.9,90257.0,77.4152,77.476,77.1895,77.1895,90257.0
2018-02-20 13:00:00,88.88,88.91,88.6,88.69,103895.0,77.1721,77.1982,76.929,77.0072,103895.0
2018-02-20 13:30:00,88.69,89.09,88.67,88.99,95509.0,77.0072,77.3545,76.9898,77.2676,95509.0
2018-02-20 14:00:00,89.0,89.13,88.82,88.94,98585.0,77.2763,77.3892,77.12,77.2242,98585.0
2018-02-20 14:30:00,88.93,89.26,88.84,88.86,143412.0,77.2155,77.5021,77.1374,77.1548,143412.0
2018-02-20 15:00:00,88.89,88.98,88.31,88.58,426092.0,77.1808,77.2589,76.6772,76.9116,426092.0
2018-02-20 15:30:00,88.58,89.03,88.37,88.41,743283.0,76.9116,77.3024,76.7293,76.764,743283.0
2018-02-21 09:30:00,88.81,89.01,87.85,88.24,217715.0,77.1113,77.285,76.2778,76.6164,217715.0
2018-02-21 10:00:00,88.23,88.7,87.93,88.59,124018.0,76.6077,77.0158,76.3473,76.9203,124018.0
2018-02-21 10:30:00,88.58,89.3,88.37,89.12,203492.0,76.9116,77.5368,76.7293,77.3805,203492.0
2018-02-21 11:00:00,89.11,89.45,88.89,89.38,89420.0,77.3718,77.667,77.1808,77.6063,89420.0
2018-02-21 11:30:00,89.37,89.44,89.0,89.03,58868.0,77.5976,77.6584,77.2763,77.3024,58868.0
2018-02-21 12:00:00,89.03,89.11,88.86,88.97,45559.0,77.3024,77.3718,77.1548,77.2503,45559.0
2018-02-21 12:30:00,88.95,89.17,88.84,89.12,63232.0,77.2329,77.4239,77.1374,77.3805,63232.0
2018-02-21 13:00:00,89.12,89.34,89.07,89.34,56055.0,77.3805,77.5715,77.3371,77.5715,56055.0
2018-02-21 13:30:00,89.36,89.64,89.22,89.46,104783.0,77.5889,77.832,77.4673,77.6757,104783.0
2018-02-21 14:00:00,89.47,90.04,89.4,89.78,273630.0,77.6844,78.1793,77.6236,77.9536,273630.0
2018-02-21 14:30:00,89.79,89.87,89.1,89.13,56914.0,77.9623,78.0317,77.3631,77.3892,56914.0
2018-02-21 15:00:00,89.14,89.14,88.43,88.77,117882.0,77.3979,77.3979,76.7814,77.0766,117882.0
2018-02-21 15:30:00,88.77,88.92,88.38,88.41,479879.0,77.0766,77.2069,76.738,76.764,479879.0
2018-02-22 09:30:00,88.46,89.14,88.46,88.7,106877.0,76.8074,77.3979,76.8074,77.0158,106877.0
2018-02-22 10:00:00,88.72,89.2,88.65,89.07,88574.0,77.0332,77.45,76.9724,77.3371,88574.0
2018-02-22 10:30:00,89.1,89.18,88.8,88.82,88800.0,77.3631,77.4326,77.1027,77.12,88800.0
2018-02-22 11:00:00,88.83,89.3,88.8,89.22,98495.0,77.1287,77.5368,77.1027,77.4673,98495.0
2018-02-22 11:30:00,89.2,89.36,88.91,89.21,105689.0,77.45,77.5889,77.1982,77.4587,105689.0
2018-02-22 12:00:00,89.23,89.26,88.8,88.93,99772.0,77.476,77.5021,77.1027,77.2155,99772.0
2018-02-22 12:30:00,88.94,89.1,88.7,88.72,177122.0,77.2242,77.3631,77.0158,77.0332,177122.0
2018-02-22 13:00:00,88.71,88.78,88.35,88.41,77140.0,77.0245,77.0853,76.7119,76.764,77140.0
2018-02-22 13:30:00,88.4,88.46,88.07,88.42,80229.0,76.7554,76.8074,76.4688,76.7727,80229.0
2018-02-22 14:00:00,88.4,88.84,88.37,88.8,98862.0,76.7554,77.1374,76.7293,77.1027,98862.0
2018-02-22 14:30:00,88.82,88.85,88.47,88.65,166248.0,77.12,77.1461,76.8161,76.9724,166248.0
2018-02-22 15:00:00,88.63,88.7,88.3,88.57,168081.0,76.9551,77.0158,76.6685,76.903,168081.0
2018-02-22 15:30:00,88.56,88.69,88.09,88.57,383878.0,76.8943,77.0072,76.4862,76.903,383878.0
2018-02-23 09:30:00,89.35,89.89,89.24,89.7,396351.0,77.5802,78.0491,77.4847,77.8841,396351.0
2018-02-23 10:00:00,89.67,89.68,89.17,89.2,62807.0,77.8581,77.8667,77.4239,77.45,62807.0
2018-02-23 10:30:00,89.2,89.58,89.17,89.52,57189.0,77.45,77.7799,77.4239,77.7278,57189.0
2018-02-23 11:00:00,89.52,89.82,89.5,89.63,81397.0,77.7278,77.9883,77.7105,77.8233,81397.0
2018-02-23 11:30:00,89.62,89.79,89.38,89.72,67842.0,77.8146,77.9623,77.6063,77.9015,67842.0
2018-02-23 12:00:00,89.72,89.81,89.44,89.44,56340.0,77.9015,77.9796,77.6584,77.6584,56340.0
2018-02-23 12:30:00,89.47,89.79,89.33,89.72,77392.0,77.6844,77.9623,77.5628,77.9015,77392.0
2018-02-23 13:00:00,89.72,89.76,89.47,89.67,67925.0,77.9015,77.9362,77.6844,77.8581,67925.0
2018-02-23 13:30:00,89.66,89.71,89.5,89.55,66471.0,77.8494,77.8928,77.7105,77.7539,66471.0
2018-02-23 14:00:00,89.57,89.74,89.49,89.58,99803.0,77.7712,77.9188,77.7018,77.7799,99803.0
2018-02-23 14:30:00,89.56,90.06,89.5,89.94,95208.0,77.7625,78.1967,77.7105,78.0925,95208.0
2018-02-23 15:00:00,89.92,90.36,89.91,90.23,95824.0,78.0751,78.4572,78.0664,78.3443,95824.0
2018-02-23 15:30:00,90.23,90.43,90.16,90.37,371776.0,78.3443,78.5179,78.2835,78.4658,371776.0
2018-02-26 09:30:00,90.57,91.5,90.57,91.32,129273.0,78.6395,79.447,78.6395,79.2907,129273.0
2018-02-26 10:00:00,91.31,91.39,91.01,91.2,106242.0,79.282,79.3515,79.0215,79.1865,106242.0
2018-02-26 10:30:00,91.21,91.23,90.96,91.08,101409.0,79.1952,79.2126,78.9781,79.0823,101409.0
2018-02-26 11:00:00,91.06,91.34,90.98,91.28,75325.0,79.065,79.3081,78.9955,79.256,75325.0
2018-02-26 11:30:00,91.3,91.97,91.24,91.94,282871.0,79.2733,79.8551,79.2212,79.829,282871.0
2018-02-26 12:00:00,91.92,92.24,91.71,91.93,187258.0,79.8117,80.0895,79.6293,79.8204,187258.0
2018-02-26 12:30:00,91.91,92.19,91.76,92.1,71563.0,79.803,80.0461,79.6727,79.968,71563.0
2018-02-26 13:00:00,92.11,92.12,91.73,91.81,66363.0,79.9766,79.9853,79.6467,79.7162,66363.0
2018-02-26 13:30:00,91.83,91.93,91.68,91.86,76801.0,79.7335,79.8204,79.6033,79.7596,76801.0
2018-02-26 14:00:00,91.84,92.21,91.81,92.14,85328.0,79.7422,80.0635,79.7162,80.0027,85328.0
2018-02-26 14:30:00,92.15,92.34,92.0,92.13,123796.0,80.0114,80.1763,79.8811,79.994,123796.0
2018-02-26 15:00:00,92.12,92.42,92.12,92.34,137488.0,79.9853,80.2458,79.9853,80.1763,137488.0
2018-02-26 15:30:00,92.33,92.36,92.12,92.36,485638.0,80.1677,80.1937,79.9853,80.1937,485638.0
2018-02-27 09:30:00,92.21,93.65,92.21,92.71,306789.0,80.0635,81.3138,80.0635,80.4976,306789.0
2018-02-27 10:00:00,92.66,93.43,92.65,93.38,155906.0,80.4542,81.1228,80.4455,81.0794,155906.0
2018-02-27 10:30:00,93.4,93.64,92.4,92.7,212882.0,81.0967,81.3051,80.2284,80.4889,212882.0
2018-02-27 11:00:00,92.7,92.91,92.52,92.64,86314.0,80.4889,80.6713,80.3326,80.4368,86314.0
2018-02-27 11:30:00,92.66,93.03,92.63,92.67,117761.0,80.4542,80.7755,80.4281,80.4629,117761.0
2018-02-27 12:00:00,92.67,92.95,92.2,92.36,70571.0,80.4629,80.706,80.0548,80.1937,70571.0
2018-02-27 12:30:00,92.39,92.62,92.28,92.6,104578.0,80.2198,80.4195,80.1243,80.4021,104578.0
2018-02-27 13:00:00,92.57,92.77,92.46,92.55,98468.0,80.3761,80.5497,80.2805,80.3587,98468.0
2018-02-27 13:30:00,92.56,92.64,92.24,92.38,59097.0,80.3674,80.4368,80.0895,80.2111,59097.0
2018-02-27 14:00:00,92.4,92.44,91.78,91.99,154159.0,80.2284,80.2632,79.6901,79.8725,154159.0
2018-02-27 14:30:00,91.98,92.66,91.96,92.45,137332.0,79.8638,80.4542,79.8464,80.2719,137332.0
2018-02-27 15:00:00,92.41,92.49,91.63,91.67,218207.0,80.2371,80.3066,79.5599,79.5946,218207.0
2018-02-27 15:30:00,91.67,92.38,91.65,92.26,468474.0,79.5946,80.2111,79.5772,80.1069,468474.0
2018-02-28 09:30:00,94.54,94.92,90.63,92.22,630739.0,82.0865,82.4165,78.6916,80.0722,630739.0
2018-02-28 10:00:00,92.24,92.7,92.02,92.29,263258.0,80.0895,80.4889,79.8985,80.1329,263258.0
2018-02-28 10:30:00,92.31,92.35,90.93,91.5,287592.0,80.1503,80.185,78.9521,79.447,287592.0
2018-02-28 11:00:00,91.49,91.91,90.9,91.91,141897.0,79.4383,79.803,78.926,79.803,141897.0
2018-02-28 11:30:00,91.92,91.92,90.86,91.08,181332.0,79.8117,79.8117,78.8913,79.0823,181332.0
2018-02-28 12:00:00,91.1,91.38,91.04,91.05,74065.0,79.0997,79.3428,79.0476,79.0563,74065.0
2018-02-28 12:30:00,91.03,91.46,90.97,91.45,133246.0,79.0389,79.4123,78.9868,79.4036,133246.0
2018-02-28 13:00:00,91.44,91.69,91.39,91.66,135258.0,79.3949,79.612,79.3515,79.5859,135258.0
2018-02-28 13:30:00,91.66,91.88,91.55,91.78,230308.0,79.5859,79.7769,79.4904,79.6901,230308.0
2018-02-28 14:00:00,91.8,91.94,91.51,91.53,134130.0,79.7075,79.829,79.4557,79.473,134130.0
2018-02-28 14:30:00,91.52,91.52,90.83,90.83,183623.0,79.4644,79.4644,78.8653,78.8653,183623.0
2018-02-28 15:00:00,90.89,90.94,90.43,90.68,214731.0,78.9174,78.9608,78.5179,78.735,214731.0
2018-02-28 15:30:00,90.68,90.91,89.6,90.15,647073.0,78.735,78.9347,77.7973,78.2748,647073.0
2018-03-01 09:30:00,89.89,90.53,88.22,88.36,368014.0,78.0491,78.6048,76.5991,76.7206,368014.0
2018-03-01 10:00:00,88.35,89.66,88.26,89.46,262565.0,76.7119,77.8494,76.6338,77.6757,262565.0
2018-03-01 10:30:00,89.48,89.68,88.64,88.67,173934.0,77.6931,77.8667,76.9637,76.9898,173934.0
2018-03-01 11:00:00,88.71,88.71,87.7,87.77,313530.0,77.0245,77.0245,76.1476,76.2083,313530.0
2018-03-01 11:30:00,87.8,88.6,87.78,88.41,213040.0,76.2344,76.929,76.217,76.764,213040.0
2018-03-01 12:00:00,88.41,88.55,88.04,88.22,155609.0,76.764,76.8856,76.4428,76.5991,155609.0
2018-03-01 12:30:00,88.2,88.51,87.82,88.41,186269.0,76.5817,76.8509,76.2518,76.764,186269.0
2018-03-01 13:00:00,88.39,88.44,87.75,88.26,105966.0,76.7467,76.7901,76.191,76.6338,105966.0
2018-03-01 13:30:00,88.25,88.31,87.18,87.39,244026.0,76.6251,76.6772,75.6961,75.8784,244026.0
2018-03-01 14:00:00,87.42,87.85,86.79,87.84,260211.0,75.9044,76.2778,75.3574,76.2691,260211.0
2018-03-01 14:30:00,87.82,87.95,87.43,87.94,176605.0,76.2518,76.3646,75.9131,76.3559,176605.0
2018-03-01 15:00:00,87.91,88.5,87.49,88.36,178136.0,76.3299,76.8422,75.9652,76.7206,178136.0
2018-03-01 15:30:00,88.34,88.6,87.99,88.31,575638.0,76.7033,76.929,76.3994,76.6772,575638.0
2018-03-02 09:30:00,87.44,88.2,86.98,87.18,183005.0,75.9218,76.5817,75.5224,75.6961,183005.0
2018-03-02 10:00:00,87.25,87.9,87.2,87.65,92815.0,75.7568,76.3212,75.7134,76.1041,92815.0
2018-03-02 10:30:00,87.67,88.25,87.63,87.93,177878.0,76.1215,76.6251,76.0868,76.3473,177878.0
2018-03-02 11:00:00,87.9,88.25,87.47,88.25,129984.0,76.3212,76.6251,75.9479,76.6251,129984.0
2018-03-02 11:30:00,88.25,88.91,88.06,88.91,118885.0,76.6251,77.1982,76.4601,77.1982,118885.0
2018-03-02 12:00:00,88.88,89.26,88.73,89.26,124991.0,77.1721,77.5021,77.0419,77.5021,124991.0
2018-03-02 12:30:00,89.27,89.53,89.11,89.4,102090.0,77.5107,77.7365,77.3718,77.6236,102090.0
2018-03-02 13:00:00,89.36,89.43,88.75,88.75,55256.0,77.5889,77.6497,77.0592,77.0592,55256.0
2018-03-02 13:30:00,88.74,89.04,88.48,88.93,131281.0,77.0506,77.311,76.8248,77.2155,131281.0
2018-03-02 14:00:00,88.94,89.22,88.83,88.9,68269.0,77.2242,77.4673,77.1287,77.1895,68269.0
2018-03-02 14:30:00,88.88,89.5,88.85,89.22,88054.0,77.1721,77.7105,77.1461,77.4673,88054.0
2018-03-02 15:00:00,89.19,89.36,89.03,89.34,82289.0,77.4413,77.5889,77.3024,77.5715,82289.0
2018-03-02 15:30:00,89.34,89.67,89.28,89.53,339763.0,77.5715,77.8581,77.5194,77.7365,339763.0
2018-03-05 09:30:00,88.83,89.79,88.76,89.61,102187.0,77.1287,77.9623,77.0679,77.806,102187.0
2018-03-05 10:00:00,89.62,89.67,88.96,89.35,92103.0,77.8146,77.8581,77.2416,77.5802,92103.0
2018-03-05 10:30:00,89.38,90.31,89.28,90.29,106029.0,77.6063,78.4138,77.5194,78.3964,106029.0
2018-03-05 11:00:00,90.26,90.89,90.24,90.82,106664.0,78.3703,78.9174,78.353,78.8566,106664.0
2018-03-05 11:30:00,90.83,91.24,90.77,91.0,151070.0,78.8653,79.2212,78.8132,79.0129,151070.0
2018-03-05 12:00:00,90.97,91.22,90.94,90.95,169415.0,78.9868,79.2039,78.9608,78.9694,169415.0
2018-03-05 12:30:00,90.94,91.26,90.83,91.26,65355.0,78.9608,79.2386,78.8653,79.2386,65355.0
2018-03-05 13:00:00,91.25,91.43,90.93,90.96,138660.0,79.2299,79.3862,78.9521,78.9781,138660.0
2018-03-05 13:30:00,90.94,90.98,90.41,90.75,68795.0,78.9608,78.9955,78.5006,78.7958,68795.0
2018-03-05 14:00:00,90.78,90.91,90.52,90.69,48924.0,78.8218,78.9347,78.5961,78.7437,48924.0
2018-03-05 14:30:00,90.72,91.46,90.61,91.44,398124.0,78.7697,79.4123,78.6742,79.3949,398124.0
2018-03-05 15:00:00,91.45,91.7,91.07,91.14,307971.0,79.4036,79.6207,79.0736,79.1344,307971.0
2018-03-05 15:30:00,91.12,91.62,91.06,91.13,583988.0,79.1171,79.5512,79.065,79.1257,583988.0
2018-03-06 09:30:00,91.73,92.57,91.18,92.39,165797.0,79.6467,80.3761,79.1692,80.2198,165797.0
2018-03-06 10:00:00,92.37,92.43,91.82,92.22,81578.0,80.2024,80.2545,79.7248,80.0722,81578.0
2018-03-06 10:30:00,92.2,92.54,91.67,91.73,114122.0,80.0548,80.35,79.5946,79.6467,114122.0
2018-03-06 11:00:00,91.71,92.08,91.22,91.46,101469.0,79.6293,79.9506,79.2039,79.4123,101469.0
2018-03-06 11:30:00,91.49,91.83,91.44,91.81,60205.0,79.4383,79.7335,79.3949,79.7162,60205.0
2018-03-06 12:00:00,91.81,91.87,91.46,91.46,33288.0,79.7162,79.7683,79.4123,79.4123,33288.0
2018-03-06 12:30:00,91.48,92.18,91.41,92.15,47000.0,79.4296,80.0374,79.3689,80.0114,47000.0
2018-03-06 13:00:00,92.2,92.38,92.1,92.13,43495.0,80.0548,80.2111,79.968,79.994,43495.0
2018-03-06 13:30:00,92.16,92.18,91.49,91.6,79257.0,80.0201,80.0374,79.4383,79.5338,79257.0
2018-03-06 14:00:00,91.62,91.88,91.55,91.56,87503.0,79.5512,79.7769,79.4904,79.4991,87503.0
2018-03-06 14:30:00,91.58,92.02,91.55,91.91,69416.0,79.5165,79.8985,79.4904,79.803,69416.0
2018-03-06 15:00:00,91.89,91.95,91.67,91.83,81275.0,79.7856,79.8377,79.5946,79.7335,81275.0
2018-03-06 15:30:00,91.84,91.96,91.64,91.92,374774.0,79.7422,79.8464,79.5686,79.8117,374774.0
2018-03-07 09:30:00,91.33,91.88,91.14,91.19,114736.0,79.2994,79.7769,79.1344,79.1778,114736.0
2018-03-07 10:00:00,91.15,91.51,91.14,91.39,46779.0,79.1431,79.4557,79.1344,79.3515,46779.0
2018-03-07 10:30:00,91.42,91.8,91.27,91.62,36624.0,79.3775,79.7075,79.2473,79.5512,36624.0
2018-03-07 11:00:00,91.64,91.66,91.11,91.3,69222.0,79.5686,79.5859,79.1084,79.2733,69222.0
2018-03-07 11:30:00,91.36,91.48,91.03,91.04,70566.0,79.3254,79.4296,79.0389,79.0476,70566.0
2018-03-07 12:00:00,91.04,91.06,90.55,90.8,108664.0,79.0476,79.065,78.6221,78.8392,108664.0
2018-03-07 12:30:00,90.81,91.35,90.74,91.32,48860.0,78.8479,79.3168,78.7871,79.2907,48860.0
2018-03-07 13:00:00,91.29,91.47,90.94,91.47,32958.0,79.2647,79.4209,78.9608,79.4209,32958.0
2018-03-07 13:30:00,91.46,91.76,91.45,91.75,133170.0,79.4123,79.6727,79.4036,79.6641,133170.0
2018-03-07 14:00:00,91.75,92.26,91.68,92.09,123013.0,79.6641,80.1069,79.6033,79.9593,123013.0
2018-03-07 14:30:00,92.09,92.63,92.09,92.23,231859.0,79.9593,80.4281,79.9593,80.0808,231859.0
2018-03-07 15:00:00,92.25,92.78,92.23,92.59,219606.0,80.0982,80.5584,80.0808,80.3934,219606.0
2018-03-07 15:30:00,92.59,92.8,92.47,92.74,384068.0,80.3934,80.5758,80.2892,80.5237,384068.0
2018-03-08 09:30:00,92.9,93.3,92.21,92.38,245354.0,81.0802,81.4293,80.478,80.6263,245354.0
2018-03-08 10:00:00,92.42,92.96,92.3,92.7,137324.0,80.6612,81.1325,80.5565,80.9056,137324.0
2018-03-08 10:30:00,92.7,92.76,92.17,92.34,119047.0,80.9056,80.958,80.443,80.5914,119047.0
2018-03-08 11:00:00,92.33,92.51,92.22,92.31,92721.0,80.5827,80.7398,80.4867,80.5652,92721.0
2018-03-08 11:30:00,92.3,92.49,92.23,92.44,59262.0,80.5565,80.7223,80.4954,80.6787,59262.0
2018-03-08 12:00:00,92.43,92.45,92.09,92.36,57560.0,80.67,80.6874,80.3732,80.6089,57560.0
2018-03-08 12:30:00,92.35,92.5,92.19,92.38,157597.0,80.6001,80.7311,80.4605,80.6263,157597.0
2018-03-08 13:00:00,92.41,92.41,92.07,92.16,59656.0,80.6525,80.6525,80.3558,80.4343,59656.0
2018-03-08 13:30:00,92.16,92.32,92.07,92.23,39396.0,80.4343,80.574,80.3558,80.4954,39396.0
2018-03-08 14:00:00,92.23,92.42,92.19,92.41,57313.0,80.4954,80.6612,80.4605,80.6525,57313.0
2018-03-08 14:30:00,92.38,92.69,92.26,92.61,67285.0,80.6263,80.8969,80.5216,80.8271,67285.0
2018-03-08 15:00:00,92.61,92.82,92.4,92.44,112095.0,80.8271,81.0103,80.6438,80.6787,112095.0
2018-03-08 15:30:00,92.43,92.76,92.17,92.71,339801.0,80.67,80.958,80.443,80.9143,339801.0
2018-03-09 09:30:00,93.25,94.5,93.25,93.95,389837.0,81.3856,82.4766,81.3856,81.9966,389837.0
2018-03-09 10:00:00,93.96,94.55,93.9,94.35,191250.0,82.0053,82.5202,81.9529,82.3457,191250.0
2018-03-09 10:30:00,94.39,94.67,94.17,94.17,103418.0,82.3806,82.625,82.1886,82.1886,103418.0
2018-03-09 11:00:00,94.17,94.28,93.88,93.92,73182.0,82.1886,82.2846,81.9355,81.9704,73182.0
2018-03-09 11:30:00,93.94,94.16,93.93,94.01,43281.0,81.9878,82.1798,81.9791,82.0489,43281.0
2018-03-09 12:00:00,94.02,94.37,94.02,94.31,52200.0,82.0577,82.3631,82.0577,82.3108,52200.0
2018-03-09 12:30:00,94.31,94.53,94.24,94.26,143188.0,82.3108,82.5028,82.2497,82.2671,143188.0
2018-03-09 13:00:00,94.26,94.59,94.26,94.53,52252.0,82.2671,82.5551,82.2671,82.5028,52252.0
2018-03-09 13:30:00,94.52,94.77,94.46,94.76,138415.0,82.494,82.7122,82.4417,82.7035,138415.0
2018-03-09 14:00:00,94.77,94.81,94.53,94.64,97099.0,82.7122,82.7471,82.5028,82.5988,97099.0
2018-03-09 14:30:00,94.64,94.79,94.57,94.7,101279.0,82.5988,82.7297,82.5377,82.6511,101279.0
2018-03-09 15:00:00,94.72,94.85,94.69,94.83,139887.0,82.6686,82.7821,82.6424,82.7646,139887.0
2018-03-09 15:30:00,94.83,94.84,94.56,94.73,333150.0,82.7646,82.7733,82.529,82.6773,333150.0
2018-03-12 09:30:00,94.74,95.27,94.66,95.05,178834.0,82.6861,83.1486,82.6162,82.9566,178834.0
2018-03-12 10:00:00,95.03,95.69,94.97,95.67,142729.0,82.9392,83.5152,82.8868,83.4977,142729.0
2018-03-12 10:30:00,95.67,95.73,95.08,95.13,121896.0,83.4977,83.5501,82.9828,83.0264,121896.0
2018-03-12 11:00:00,95.13,95.41,95.01,95.01,157719.0,83.0264,83.2708,82.9217,82.9217,157719.0
2018-03-12 11:30:00,95.03,95.41,94.97,95.24,183935.0,82.9392,83.2708,82.8868,83.1224,183935.0
2018-03-12 12:00:00,95.24,95.47,95.21,95.33,89683.0,83.1224,83.3232,83.0963,83.201,89683.0
2018-03-12 12:30:00,95.32,95.4,95.18,95.29,71479.0,83.1923,83.2621,83.0701,83.1661,71479.0
2018-03-12 13:00:00,95.28,95.68,95.24,95.63,127371.0,83.1573,83.5065,83.1224,83.4628,127371.0
2018-03-12 13:30:00,95.63,95.68,95.33,95.34,61237.0,83.4628,83.5065,83.201,83.2097,61237.0
2018-03-12 14:00:00,95.34,95.49,95.15,95.29,64691.0,83.2097,83.3406,83.0439,83.1661,64691.0
2018-03-12 14:30:00,95.29,95.36,95.17,95.25,83244.0,83.1661,83.2272,83.0613,83.1312,83244.0
2018-03-12 15:00:00,95.28,95.51,95.28,95.41,97700.0,83.1573,83.3581,83.1573,83.2708,97700.0
2018-03-12 15:30:00,95.4,95.71,95.37,95.53,380237.0,83.2621,83.5326,83.2359,83.3755,380237.0
2018-03-13 09:30:00,95.99,96.16,95.74,95.99,290944.0,83.777,83.9254,83.5588,83.777,290944.0
2018-03-13 10:00:00,95.99,96.38,95.86,96.29,110110.0,83.777,84.1174,83.6636,84.0388,110110.0
2018-03-13 10:30:00,96.3,96.85,96.07,96.5,636779.0,84.0476,84.5276,83.8468,84.2221,636779.0
2018-03-13 11:00:00,96.5,96.54,95.55,95.62,148624.0,84.2221,84.257,83.393,83.4541,148624.0
2018-03-13 11:30:00,95.62,95.74,95.29,95.33,69524.0,83.4541,83.5588,83.1661,83.201,69524.0
2018-03-13 12:00:00,95.33,95.34,94.84,95.3,98694.0,83.201,83.2097,82.7733,83.1748,98694.0
2018-03-13 12:30:00,95.27,95.45,95.16,95.32,60484.0,83.1486,83.3057,83.0526,83.1923,60484.0
2018-03-13 13:00:00,95.31,95.55,95.3,95.45,78603.0,83.1835,83.393,83.1748,83.3057,78603.0
2018-03-13 13:30:00,95.47,95.51,95.08,95.21,70282.0,83.3232,83.3581,82.9828,83.0963,70282.0
2018-03-13 14:00:00,95.2,95.33,94.89,94.89,85941.0,83.0875,83.201,82.817,82.817,85941.0
2018-03-13 14:30:00,94.94,95.17,94.71,94.91,116881.0,82.8606,83.0613,82.6599,82.8344,116881.0
2018-03-13 15:00:00,94.9,95.0,94.32,94.45,107172.0,82.8257,82.913,82.3195,82.433,107172.0
2018-03-13 15:30:00,94.46,94.78,94.22,94.65,312512.0,82.4417,82.721,82.2322,82.6075,312512.0
2018-03-14 09:30:00,94.94,95.33,93.59,93.97,113806.0,82.8606,83.201,81.6824,82.014,113806.0
2018-03-14 10:00:00,94.0,94.37,93.92,94.18,60486.0,82.0402,82.3631,81.9704,82.1973,60486.0
2018-03-14 10:30:00,94.19,94.38,93.95,94.23,52859.0,82.206,82.3719,81.9966,82.2409,52859.0
2018-03-14 11:00:00,94.25,94.3,93.5,93.71,81989.0,82.2584,82.302,81.6038,81.7871,81989.0
2018-03-14 11:30:00,93.7,93.82,93.27,93.53,87249.0,81.7784,81.8831,81.4031,81.63,87249.0
2018-03-14 12:00:00,93.54,93.84,93.27,93.79,88185.0,81.6387,81.9006,81.4031,81.8569,88185.0
2018-03-14 12:30:00,93.79,94.07,93.71,93.81,39233.0,81.8569,82.1013,81.7871,81.8744,39233.0
2018-03-14 13:00:00,93.77,93.83,93.52,93.77,30521.0,81.8395,81.8918,81.6213,81.8395,30521.0
2018-03-14 13:30:00,93.83,94.39,93.83,94.21,56496.0,81.8918,82.3806,81.8918,82.2235,56496.0
2018-03-14 14:00:00,94.23,94.28,94.02,94.09,37675.0,82.2409,82.2846,82.0577,82.1188,37675.0
2018-03-14 14:30:00,94.09,94.2,93.86,94.09,69222.0,82.1188,82.2148,81.918,82.1188,69222.0
2018-03-14 15:00:00,94.1,94.18,93.88,93.99,82568.0,82.1275,82.1973,81.9355,82.0315,82568.0
2018-03-14 15:30:00,94.01,94.13,93.83,94.11,246590.0,82.0489,82.1537,81.8918,82.1362,246590.0
2018-03-15 09:30:00,93.92,94.27,93.16,93.6,134237.0,81.9704,82.2759,81.3071,81.6911,134237.0
2018-03-15 10:00:00,93.66,94.1,93.57,93.97,62857.0,81.7435,82.1275,81.6649,82.014,62857.0
2018-03-15 10:30:00,94.0,94.1,93.75,94.04,51493.0,82.0402,82.1275,81.822,82.0751,51493.0
2018-03-15 11:00:00,94.06,94.36,94.06,94.31,97579.0,82.0926,82.3544,82.0926,82.3108,97579.0
2018-03-15 11:30:00,94.33,94.33,93.89,94.01,61338.0,82.3282,82.3282,81.9442,82.0489,61338.0
2018-03-15 12:00:00,94.01,94.05,93.72,93.75,26457.0,82.0489,82.0838,81.7958,81.822,26457.0
2018-03-15 12:30:00,93.76,93.86,93.61,93.86,26423.0,81.8307,81.918,81.6998,81.918,26423.0
2018-03-15 13:00:00,93.86,93.9,93.63,93.81,26871.0,81.918,81.9529,81.7173,81.8744,26871.0
2018-03-15 13:30:00,93.79,93.89,93.42,93.42,42117.0,81.8569,81.9442,81.534,81.534,42117.0
2018-03-15 14:00:00,93.39,93.76,93.33,93.64,39884.0,81.5078,81.8307,81.4555,81.726,39884.0
2018-03-15 14:30:00,93.64,94.0,93.64,93.98,29341.0,81.726,82.0402,81.726,82.0228,29341.0
2018-03-15 15:00:00,93.98,93.99,93.79,93.9,45904.0,82.0228,82.0315,81.8569,81.9529,45904.0
2018-03-15 15:30:00,93.9,94.11,93.87,93.96,167084.0,81.9529,82.1362,81.9267,82.0053,167084.0
2018-03-16 09:30:00,94.1,94.46,93.76,94.21,446414.0,82.1275,82.4417,81.8307,82.2235,446414.0
2018-03-16 10:00:00,94.26,94.71,94.11,94.69,87706.0,82.2671,82.6599,82.1362,82.6424,87706.0
2018-03-16 10:30:00,94.67,95.01,94.65,94.82,149885.0,82.625,82.9217,82.6075,82.7559,149885.0
2018-03-16 11:00:00,94.85,95.01,94.63,94.77,103380.0,82.7821,82.9217,82.59,82.7122,103380.0
2018-03-16 11:30:00,94.77,94.9,94.31,94.35,70938.0,82.7122,82.8257,82.3108,82.3457,70938.0
2018-03-16 12:00:00,94.34,94.43,94.2,94.29,73395.0,82.3369,82.4155,82.2148,82.2933,73395.0
2018-03-16 12:30:00,94.28,94.4,94.19,94.25,81785.0,82.2846,82.3893,82.206,82.2584,81785.0
2018-03-16 13:00:00,94.25,94.43,94.25,94.34,60330.0,82.2584,82.4155,82.2584,82.3369,60330.0
2018-03-16 13:30:00,94.32,94.4,94.1,94.17,52227.0,82.3195,82.3893,82.1275,82.1886,52227.0
2018-03-16 14:00:00,94.17,94.4,94.12,94.31,37312.0,82.1886,82.3893,82.1449,82.3108,37312.0
2018-03-16 14:30:00,94.29,94.33,94.24,94.26,41308.0,82.2933,82.3282,82.2497,82.2671,41308.0
2018-03-16 15:00:00,94.25,94.43,94.21,94.25,79351.0,82.2584,82.4155,82.2235,82.2584,79351.0
2018-03-16 15:30:00,94.25,94.46,94.15,94.15,309043.0,82.2584,82.4417,82.1711,82.1711,309043.0
2018-03-19 09:30:00,93.73,93.82,93.04,93.49,186489.0,81.8046,81.8831,81.2023,81.5951,186489.0
2018-03-19 10:00:00,93.49,93.55,93.08,93.2,117500.0,81.5951,81.6475,81.2373,81.342,117500.0
2018-03-19 10:30:00,93.2,93.29,92.89,92.97,113403.0,81.342,81.4205,81.0714,81.1413,113403.0
2018-03-19 11:00:00,92.9,92.98,92.22,92.43,93245.0,81.0802,81.15,80.4867,80.67,93245.0
2018-03-19 11:30:00,92.44,92.47,91.85,91.94,153909.0,80.6787,80.7049,80.1638,80.2423,153909.0
2018-03-19 12:00:00,91.94,92.23,91.84,92.21,76268.0,80.2423,80.4954,80.155,80.478,76268.0
2018-03-19 12:30:00,92.23,92.31,91.93,92.2,73545.0,80.4954,80.5652,80.2336,80.4692,73545.0
2018-03-19 13:00:00,92.19,92.32,91.84,92.19,79517.0,80.4605,80.574,80.155,80.4605,79517.0
2018-03-19 13:30:00,92.21,92.74,92.18,92.72,75882.0,80.478,80.9405,80.4518,80.9231,75882.0
2018-03-19 14:00:00,92.7,92.83,92.61,92.73,104954.0,80.9056,81.0191,80.8271,80.9318,104954.0
2018-03-19 14:30:00,92.71,92.91,92.43,92.84,107785.0,80.9143,81.0889,80.67,81.0278,107785.0
2018-03-19 15:00:00,92.84,93.3,92.69,93.17,140593.0,81.0278,81.4293,80.8969,81.3158,140593.0
2018-03-19 15:30:00,93.17,93.64,93.0,93.5,585751.0,81.3158,81.726,81.1674,81.6038,585751.0
2018-03-20 09:30:00,93.51,93.63,92.9,92.97,117002.0,81.6125,81.7173,81.0802,81.1413,117002.0
2018-03-20 10:00:00,92.93,93.43,92.78,93.38,89204.0,81.1063,81.5427,80.9754,81.4991,89204.0
2018-03-20 10:30:00,93.38,93.54,93.05,93.3,76714.0,81.4991,81.6387,81.2111,81.4293,76714.0
2018-03-20 11:00:00,93.31,93.34,93.07,93.19,62951.0,81.438,81.4642,81.2285,81.3333,62951.0
2018-03-20 11:30:00,93.16,93.19,92.74,92.95,59929.0,81.3071,81.3333,80.9405,81.1238,59929.0
2018-03-20 12:00:00,92.93,93.09,92.8,93.02,62507.0,81.1063,81.246,80.9929,81.1849,62507.0
2018-03-20 12:30:00,93.03,93.15,92.76,92.79,59026.0,81.1936,81.2984,80.958,80.9842,59026.0
2018-03-20 13:00:00,92.83,92.85,92.54,92.58,68933.0,81.0191,81.0365,80.766,80.8009,68933.0
2018-03-20 13:30:00,92.57,92.63,92.42,92.44,57614.0,80.7921,80.8445,80.6612,80.6787,57614.0
2018-03-20 14:00:00,92.44,92.58,92.37,92.45,93715.0,80.6787,80.8009,80.6176,80.6874,93715.0
2018-03-20 14:30:00,92.45,92.68,92.43,92.65,94317.0,80.6874,80.8882,80.67,80.862,94317.0
2018-03-20 15:00:00,92.66,92.9,92.66,92.69,81971.0,80.8707,81.0802,80.8707,80.8969,81971.0
2018-03-20 15:30:00,92.7,92.76,92.61,92.71,258018.0,80.9056,80.958,80.8271,80.9143,258018.0
2018-03-21 09:30:00,92.5,92.94,92.32,92.69,65146.0,80.7311,81.1151,80.574,80.8969,65146.0
2018-03-21 10:00:00,92.68,93.27,92.61,93.09,83184.0,80.8882,81.4031,80.8271,81.246,83184.0
2018-03-21 10:30:00,93.07,93.2,92.95,92.95,66942.0,81.2285,81.342,81.1238,81.1238,66942.0
2018-03-21 11:00:00,92.94,93.08,92.8,93.0,42834.0,81.1151,81.2373,80.9929,81.1674,42834.0
2018-03-21 11:30:00,93.03,93.28,93.01,93.15,31218.0,81.1936,81.4118,81.1762,81.2984,31218.0
2018-03-21 12:00:00,93.18,93.26,93.01,93.11,69980.0,81.3245,81.3944,81.1762,81.2634,69980.0
2018-03-21 12:30:00,93.14,93.38,93.08,93.26,43138.0,81.2896,81.4991,81.2373,81.3944,43138.0
2018-03-21 13:00:00,93.27,93.29,93.12,93.18,28339.0,81.4031,81.4205,81.2722,81.3245,28339.0
2018-03-21 13:30:00,93.17,93.3,93.12,93.27,33795.0,81.3158,81.4293,81.2722,81.4031,33795.0
2018-03-21 14:00:00,93.28,93.89,93.08,93.29,142777.0,81.4118,81.9442,81.2373,81.4205,142777.0
2018-03-21 14:30:00,93.32,93.34,92.39,92.83,93193.0,81.4467,81.4642,80.635,81.0191,93193.0
2018-03-21 15:00:00,92.82,93.27,92.78,92.95,89029.0,81.0103,81.4031,80.9754,81.1238,89029.0
2018-03-21 15:30:00,92.96,93.31,92.77,92.79,197590.0,81.1325,81.438,80.9667,80.9842,197590.0
2018-03-22 09:30:00,91.53,92.15,91.28,92.09,111926.0,79.8845,80.4256,79.6663,80.3732,111926.0
2018-03-22 10:00:00,92.09,92.43,91.78,92.16,46171.0,80.3732,80.67,80.1027,80.4343,46171.0
2018-03-22 10:30:00,92.12,92.2,91.49,91.69,67604.0,80.3994,80.4692,79.8496,80.0241,67604.0
2018-03-22 11:00:00,91.67,91.88,91.38,91.44,111711.0,80.0067,80.1899,79.7536,79.8059,111711.0
2018-03-22 11:30:00,91.48,91.52,90.98,91.08,90240.0,79.8408,79.8757,79.4044,79.4917,90240.0
2018-03-22 12:00:00,91.05,91.81,90.99,91.78,66384.0,79.4655,80.1288,79.4132,80.1027,66384.0
2018-03-22 12:30:00,91.77,91.88,91.55,91.72,54571.0,80.0939,80.1899,79.9019,80.0503,54571.0
2018-03-22 13:00:00,91.67,92.01,91.39,91.99,85703.0,80.0067,80.3034,79.7623,80.2859,85703.0
2018-03-22 13:30:00,92.02,92.09,91.77,91.91,36188.0,80.3121,80.3732,80.0939,80.2161,36188.0
2018-03-22 14:00:00,91.91,91.93,91.48,91.51,47367.0,80.2161,80.2336,79.8408,79.867,47367.0
2018-03-22 14:30:00,91.42,91.72,91.21,91.27,73733.0,79.7885,80.0503,79.6052,79.6575,73733.0
2018-03-22 15:00:00,91.23,91.41,90.89,90.89,152502.0,79.6226,79.7797,79.3259,79.3259,152502.0
2018-03-22 15:30:00,90.9,90.98,90.48,90.53,591586.0,79.3346,79.4044,78.9681,79.0117,591586.0
2018-03-23 09:30:00,90.36,90.85,89.97,90.21,201887.0,78.8633,79.291,78.5229,78.7324,201887.0
2018-03-23 10:00:00,90.25,90.46,89.77,90.14,124818.0,78.7673,78.9506,78.3484,78.6713,124818.0
2018-03-23 10:30:00,90.14,90.45,90.04,90.39,53094.0,78.6713,78.9419,78.584,78.8895,53094.0
2018-03-23 11:00:00,90.47,90.48,89.88,89.89,36352.0,78.9593,78.9681,78.4444,78.4531,36352.0
2018-03-23 11:30:00,89.88,90.07,89.04,89.05,89815.0,78.4444,78.6102,77.7113,77.72,89815.0
2018-03-23 12:00:00,89.06,89.71,89.04,89.66,86138.0,77.7287,78.296,77.7113,78.2524,86138.0
2018-03-23 12:30:00,89.68,89.78,89.37,89.57,46762.0,78.2698,78.3571,77.9993,78.1738,46762.0
2018-03-23 13:00:00,89.56,89.89,89.41,89.75,64036.0,78.1651,78.4531,78.0342,78.3309,64036.0
2018-03-23 13:30:00,89.76,90.15,89.71,90.08,49288.0,78.3397,78.68,78.296,78.619,49288.0
2018-03-23 14:00:00,90.05,90.19,89.43,89.49,43594.0,78.5928,78.715,78.0517,78.104,43594.0
2018-03-23 14:30:00,89.5,89.55,88.73,88.8,96114.0,78.1127,78.1564,77.4407,77.5018,96114.0
2018-03-23 15:00:00,88.79,88.98,88.43,88.8,193111.0,77.4931,77.6589,77.1789,77.5018,193111.0
2018-03-23 15:30:00,88.77,88.79,87.65,87.71,428978.0,77.4756,77.4931,76.4981,76.5505,428978.0
2018-03-26 09:30:00,89.33,90.61,88.94,90.61,315937.0,77.9644,79.0815,77.624,79.0815,315937.0
2018-03-26 10:00:00,90.57,90.8,90.42,90.54,279867.0,79.0466,79.2473,78.9157,79.0204,279867.0
2018-03-26 10:30:00,90.55,90.64,90.09,90.09,167717.0,79.0292,79.1077,78.6277,78.6277,167717.0
2018-03-26 11:00:00,90.11,90.45,89.67,90.26,169793.0,78.6451,78.9419,78.2611,78.7761,169793.0
2018-03-26 11:30:00,90.27,90.99,90.14,90.73,118125.0,78.7848,79.4132,78.6713,79.1863,118125.0
2018-03-26 12:00:00,90.76,91.08,90.45,90.98,82572.0,79.2124,79.4917,78.9419,79.4044,82572.0
2018-03-26 12:30:00,90.97,91.22,90.78,90.89,103892.0,79.3957,79.6139,79.2299,79.3259,103892.0
2018-03-26 13:00:00,90.91,91.78,90.89,91.5,170772.0,79.3434,80.1027,79.3259,79.8583,170772.0
2018-03-26 13:30:00,91.51,91.68,91.21,91.41,117441.0,79.867,80.0154,79.6052,79.7797,117441.0
2018-03-26 14:00:00,91.39,92.06,91.29,92.04,142262.0,79.7623,80.347,79.675,80.3296,142262.0
2018-03-26 14:30:00,92.04,92.58,91.97,92.3,161298.0,80.3296,80.8009,80.2685,80.5565,161298.0
2018-03-26 15:00:00,92.34,92.76,92.32,92.71,188090.0,80.5914,80.958,80.574,80.9143,188090.0
2018-03-26 15:30:00,92.73,93.19,92.46,93.11,587973.0,80.9318,81.3333,80.6961,81.2634,587973.0
2018-03-27 09:30:00,93.78,93.95,92.42,93.1,128139.0,81.8482,81.9966,80.6612,81.2547,128139.0
2018-03-27 10:00:00,93.18,93.52,92.83,93.16,95945.0,81.3245,81.6213,81.0191,81.3071,95945.0
2018-03-27 10:30:00,93.14,93.76,92.91,93.36,74734.0,81.2896,81.8307,81.0889,81.4816,74734.0
2018-03-27 11:00:00,93.3,93.66,93.18,93.39,76278.0,81.4293,81.7435,81.3245,81.5078,76278.0
2018-03-27 11:30:00,93.44,94.32,93.4,93.93,296301.0,81.5515,82.3195,81.5165,81.9791,296301.0
2018-03-27 12:00:00,93.92,93.97,93.35,93.35,103977.0,81.9704,82.014,81.4729,81.4729,103977.0
2018-03-27 12:30:00,93.31,93.4,92.91,93.38,156809.0,81.438,81.5165,81.0889,81.4991,156809.0
2018-03-27 13:00:00,93.4,93.75,93.27,93.27,72874.0,81.5165,81.822,81.4031,81.4031,72874.0
2018-03-27 13:30:00,93.3,93.48,92.52,92.86,148492.0,81.4293,81.5864,80.7485,81.0452,148492.0
2018-03-27 14:00:00,92.83,92.83,92.09,92.11,99578.0,81.0191,81.0191,80.3732,80.3907,99578.0
2018-03-27 14:30:00,92.1,92.48,91.68,91.72,85125.0,80.3819,80.7136,80.0154,80.0503,85125.0
2018-03-27 15:00:00,91.75,91.84,91.1,91.14,667735.0,80.0765,80.155,79.5092,79.5441,667735.0
2018-03-27 15:30:00,91.11,91.25,90.27,91.06,1399695.0,79.5179,79.6401,78.7848,79.4743,1399695.0
2018-03-28 09:30:00,90.71,91.52,89.83,91.1,182475.0,79.1688,79.8757,78.4008,79.5092,182475.0
2018-03-28 10:00:00,91.1,91.63,90.71,90.92,172771.0,79.5092,79.9717,79.1688,79.3521,172771.0
2018-03-28 10:30:00,90.92,91.08,90.1,90.8,138725.0,79.3521,79.4917,78.6364,79.2473,138725.0
2018-03-28 11:00:00,90.82,91.09,90.28,90.28,83079.0,79.2648,79.5005,78.7935,78.7935,83079.0
2018-03-28 11:30:00,90.31,90.98,90.03,90.41,64867.0,78.8197,79.4044,78.5753,78.907,64867.0
2018-03-28 12:00:00,90.42,91.34,90.14,90.71,224697.0,78.9157,79.7186,78.6713,79.1688,224697.0
2018-03-28 12:30:00,90.68,91.03,90.09,90.09,38176.0,79.1426,79.4481,78.6277,78.6277,38176.0
2018-03-28 13:00:00,90.1,90.61,89.92,90.37,52120.0,78.6364,79.0815,78.4793,78.8721,52120.0
2018-03-28 13:30:00,90.39,91.21,90.08,90.55,209826.0,78.8895,79.6052,78.619,79.0292,209826.0
2018-03-28 14:00:00,90.6,90.72,90.12,90.32,170655.0,79.0728,79.1775,78.6539,78.8284,170655.0
2018-03-28 14:30:00,90.29,90.81,89.96,89.99,79216.0,78.8022,79.2561,78.5142,78.5404,79216.0
2018-03-28 15:00:00,89.96,90.2,89.41,90.18,199263.0,78.5142,78.7237,78.0342,78.7062,199263.0
2018-03-28 15:30:00,90.15,90.56,89.86,89.92,316348.0,78.68,79.0379,78.4269,78.4793,316348.0
2018-03-29 09:30:00,90.7,91.21,89.85,90.1,151051.0,79.1601,79.6052,78.4182,78.6364,151051.0
2018-03-29 10:00:00,90.04,90.88,89.97,90.74,240291.0,78.584,79.3172,78.5229,79.195,240291.0
2018-03-29 10:30:00,90.76,91.5,90.68,91.47,134890.0,79.2124,79.8583,79.1426,79.8321,134890.0
2018-03-29 11:00:00,91.47,91.51,90.58,90.72,94465.0,79.8321,79.867,79.0553,79.1775,94465.0
2018-03-29 11:30:00,90.68,90.82,90.33,90.79,73676.0,79.1426,79.2648,78.8371,79.2386,73676.0
2018-03-29 12:00:00,90.82,90.87,90.26,90.71,107909.0,79.2648,79.3084,78.7761,79.1688,107909.0
2018-03-29 12:30:00,90.7,90.84,90.5,90.76,43902.0,79.1601,79.2823,78.9855,79.2124,43902.0
2018-03-29 13:00:00,90.8,90.9,90.42,90.57,39365.0,79.2473,79.3346,78.9157,79.0466,39365.0
2018-03-29 13:30:00,90.58,91.27,90.54,91.11,66078.0,79.0553,79.6575,79.0204,79.5179,66078.0
2018-03-29 14:00:00,91.08,91.32,90.85,91.28,98903.0,79.4917,79.7012,79.291,79.6663,98903.0
2018-03-29 14:30:00,91.29,91.87,91.25,91.66,163088.0,79.675,80.1812,79.6401,79.9979,163088.0
2018-03-29 15:00:00,91.66,92.02,91.35,91.48,134700.0,79.9979,80.3121,79.7274,79.8408,134700.0
2018-03-29 15:30:00,91.48,91.61,91.04,91.14,443434.0,79.8408,79.9543,79.4568,79.5441,443434.0
2018-04-02 09:30:00,90.47,90.88,89.86,90.13,179522.0,78.9593,79.3172,78.4269,78.6626,179522.0
2018-04-02 10:00:00,90.11,90.11,89.29,89.44,115304.0,78.6451,78.6451,77.9295,78.0604,115304.0
2018-04-02 10:30:00,89.44,89.58,89.01,89.16,205316.0,78.0604,78.1826,77.6851,77.816,205316.0
2018-04-02 11:00:00,89.13,89.37,88.75,89.22,164720.0,77.7898,77.9993,77.4582,77.8684,164720.0
2018-04-02 11:30:00,89.25,89.33,88.49,88.87,170223.0,77.8946,77.9644,77.2313,77.5629,170223.0
2018-04-02 12:00:00,88.93,89.11,88.68,88.9,77086.0,77.6153,77.7724,77.3971,77.5891,77086.0
2018-04-02 12:30:00,88.92,89.53,88.92,89.3,66635.0,77.6065,78.1389,77.6065,77.9382,66635.0
2018-04-02 13:00:00,89.32,89.37,88.42,88.5,59296.0,77.9557,77.9993,77.1702,77.24,59296.0
2018-04-02 13:30:00,88.39,88.66,87.99,88.38,147715.0,77.144,77.3796,76.7949,77.1352,147715.0
2018-04-02 14:00:00,88.41,88.55,88.04,88.12,120087.0,77.1614,77.2836,76.8385,76.9083,120087.0
2018-04-02 14:30:00,88.07,88.56,87.92,88.41,150351.0,76.8647,77.2923,76.7338,77.1614,150351.0
2018-04-02 15:00:00,88.4,88.91,88.17,88.36,238075.0,77.1527,77.5978,76.952,77.1178,238075.0
2018-04-02 15:30:00,88.35,88.92,88.14,88.76,518200.0,77.1091,77.6065,76.9258,77.4669,518200.0
2018-04-03 09:30:00,89.61,89.77,88.84,88.94,173644.0,78.2088,78.3484,77.5367,77.624,173644.0
2018-04-03 10:00:00,88.92,88.92,87.93,88.17,212591.0,77.6065,77.6065,76.7425,76.952,212591.0
2018-04-03 10:30:00,88.15,89.21,88.02,89.03,179004.0,76.9345,77.8596,76.8211,77.7025,179004.0
2018-04-03 11:00:00,89.12,89.4,88.56,88.6,104646.0,77.7811,78.0255,77.2923,77.3273,104646.0
2018-04-03 11:30:00,88.58,88.63,87.9,87.91,94576.0,77.3098,77.3534,76.7163,76.725,94576.0
2018-04-03 12:00:00,87.92,88.46,87.92,88.11,53073.0,76.7338,77.2051,76.7338,76.8996,53073.0
2018-04-03 12:30:00,88.09,88.58,88.09,88.42,55169.0,76.8821,77.3098,76.8821,77.1702,55169.0
2018-04-03 13:00:00,88.38,88.76,88.21,88.64,78343.0,77.1352,77.4669,76.9869,77.3622,78343.0
2018-04-03 13:30:00,88.66,88.79,88.41,88.72,112228.0,77.3796,77.4931,77.1614,77.432,112228.0
2018-04-03 14:00:00,88.74,88.81,88.46,88.62,186750.0,77.4494,77.5105,77.2051,77.3447,186750.0
2018-04-03 14:30:00,88.57,89.4,88.34,89.26,102333.0,77.3011,78.0255,77.1003,77.9033,102333.0
2018-04-03 15:00:00,89.23,89.92,89.14,89.71,168661.0,77.8771,78.4793,77.7986,78.296,168661.0
2018-04-03 15:30:00,89.73,89.73,89.16,89.52,422502.0,78.3135,78.3135,77.816,78.1302,422502.0
2018-04-04 09:30:00,87.81,88.81,87.54,88.66,107996.0,76.6378,77.5105,76.4021,77.3796,107996.0
2018-04-04 10:00:00,88.64,88.98,88.45,88.67,47324.0,77.3622,77.6589,77.1963,77.3884,47324.0
2018-04-04 10:30:00,88.73,89.21,88.45,89.2,68885.0,77.4407,77.8596,77.1963,77.8509,68885.0
2018-04-04 11:00:00,89.17,89.48,88.68,89.23,48585.0,77.8247,78.0953,77.3971,77.8771,48585.0
2018-04-04 11:30:00,89.23,89.56,89.11,89.38,67211.0,77.8771,78.1651,77.7724,78.008,67211.0
2018-04-04 12:00:00,89.3,89.82,89.14,89.66,32822.0,77.9382,78.392,77.7986,78.2524,32822.0
2018-04-04 12:30:00,89.71,89.87,89.43,89.63,49969.0,78.296,78.4357,78.0517,78.2262,49969.0
2018-04-04 13:00:00,89.58,89.71,89.46,89.59,81958.0,78.1826,78.296,78.0778,78.1913,81958.0
2018-04-04 13:30:00,89.59,89.88,89.47,89.66,71847.0,78.1913,78.4444,78.0866,78.2524,71847.0
2018-04-04 14:00:00,89.66,90.48,89.66,90.43,95400.0,78.2524,78.9681,78.2524,78.9244,95400.0
2018-04-04 14:30:00,90.45,90.86,90.23,90.81,101121.0,78.9419,79.2997,78.7499,79.2561,101121.0
2018-04-04 15:00:00,90.8,91.21,90.66,91.16,133636.0,79.2473,79.6052,79.1252,79.5615,133636.0
2018-04-04 15:30:00,91.17,91.53,90.98,91.25,458662.0,79.5703,79.8845,79.4044,79.6401,458662.0
2018-04-05 09:30:00,92.1,92.45,91.06,91.36,160740.0,80.3819,80.6874,79.4743,79.7361,160740.0
2018-04-05 10:00:00,91.38,91.62,90.83,90.94,105764.0,79.7536,79.963,79.2735,79.3695,105764.0
2018-04-05 10:30:00,90.95,91.24,90.86,91.09,85341.0,79.3783,79.6314,79.2997,79.5005,85341.0
2018-04-05 11:00:00,91.14,91.77,91.14,91.57,61220.0,79.5441,80.0939,79.5441,79.9194,61220.0
2018-04-05 11:30:00,91.57,91.69,91.29,91.48,67489.0,79.9194,80.0241,79.675,79.8408,67489.0
2018-04-05 12:00:00,91.44,91.44,90.82,90.95,54900.0,79.8059,79.8059,79.2648,79.3783,54900.0
2018-04-05 12:30:00,90.97,91.05,90.83,91.03,40701.0,79.3957,79.4655,79.2735,79.4481,40701.0
2018-04-05 13:00:00,91.06,91.21,90.51,90.68,68107.0,79.4743,79.6052,78.9942,79.1426,68107.0
2018-04-05 13:30:00,90.68,90.87,90.26,90.57,105239.0,79.1426,79.3084,78.7761,79.0466,105239.0
2018-04-05 14:00:00,90.61,90.85,90.53,90.7,106194.0,79.0815,79.291,79.0117,79.1601,106194.0
2018-04-05 14:30:00,90.72,91.07,90.65,91.0,82385.0,79.1775,79.483,79.1164,79.4219,82385.0
2018-04-05 15:00:00,90.99,91.21,90.88,91.11,71910.0,79.4132,79.6052,79.3172,79.5179,71910.0
2018-04-05 15:30:00,91.11,91.26,90.74,90.93,310652.0,79.5179,79.6488,79.195,79.3608,310652.0
2018-04-06 09:30:00,89.85,90.48,89.62,90.3,159137.0,78.4182,78.9681,78.2175,78.811,159137.0
2018-04-06 10:00:00,90.28,90.3,89.95,89.95,35665.0,78.7935,78.811,78.5055,78.5055,35665.0
2018-04-06 10:30:00,90.0,90.01,89.44,89.61,94566.0,78.5491,78.5579,78.0604,78.2088,94566.0
2018-04-06 11:00:00,89.55,89.77,89.25,89.67,59741.0,78.1564,78.3484,77.8946,78.2611,59741.0
2018-04-06 11:30:00,89.77,90.25,89.6,90.21,47327.0,78.3484,78.7673,78.2,78.7324,47327.0
2018-04-06 12:00:00,90.21,90.45,89.89,89.89,115939.0,78.7324,78.9419,78.4531,78.4531,115939.0
2018-04-06 12:30:00,89.85,90.22,89.85,90.2,39367.0,78.4182,78.7411,78.4182,78.7237,39367.0
2018-04-06 13:00:00,90.2,90.24,89.83,90.06,48348.0,78.7237,78.7586,78.4008,78.6015,48348.0
2018-04-06 13:30:00,90.05,90.16,89.1,89.11,94216.0,78.5928,78.6888,77.7636,77.7724,94216.0
2018-04-06 14:00:00,89.08,89.15,88.61,88.71,214219.0,77.7462,77.8073,77.336,77.4233,214219.0
2018-04-06 14:30:00,88.66,88.83,88.21,88.38,161467.0,77.3796,77.528,76.9869,77.1352,161467.0
2018-04-06 15:00:00,88.39,88.65,88.13,88.37,160145.0,77.144,77.3709,76.9171,77.1265,160145.0
2018-04-06 15:30:00,88.37,88.97,88.27,88.33,340422.0,77.1265,77.6502,77.0392,77.0916,340422.0
2018-04-09 09:30:00,89.12,89.9,88.39,89.51,72879.0,77.7811,78.4619,77.144,78.1215,72879.0
2018-04-09 10:00:00,89.36,89.95,89.32,89.85,88993.0,77.9906,78.5055,77.9557,78.4182,88993.0
2018-04-09 10:30:00,89.85,90.21,89.8,89.83,146637.0,78.4182,78.7324,78.3746,78.4008,146637.0
2018-04-09 11:00:00,89.85,89.95,89.51,89.84,50039.0,78.4182,78.5055,78.1215,78.4095,50039.0
2018-04-09 11:30:00,89.84,90.19,89.84,90.17,99771.0,78.4095,78.715,78.4095,78.6975,99771.0
2018-04-09 12:00:00,90.17,90.44,89.94,89.98,86955.0,78.6975,78.9332,78.4968,78.5317,86955.0
2018-04-09 12:30:00,89.96,90.1,89.77,89.98,53631.0,78.5142,78.6364,78.3484,78.5317,53631.0
2018-04-09 13:00:00,89.98,90.22,89.98,90.11,37154.0,78.5317,78.7411,78.5317,78.6451,37154.0
2018-04-09 13:30:00,90.13,90.2,89.79,89.82,110095.0,78.6626,78.7237,78.3659,78.392,110095.0
2018-04-09 14:00:00,89.84,89.85,89.27,89.44,68827.0,78.4095,78.4182,77.912,78.0604,68827.0
2018-04-09 14:30:00,89.39,89.45,88.95,89.24,104123.0,78.0167,78.0691,77.6327,77.8858,104123.0
2018-04-09 15:00:00,89.24,89.24,88.35,88.45,183492.0,77.8858,77.8858,77.1091,77.1963,183492.0
2018-04-09 15:30:00,88.43,88.47,87.9,87.98,389506.0,77.1789,77.2138,76.7163,76.7861,389506.0
2018-04-10 09:30:00,89.5,90.43,88.76,88.95,118117.0,78.1127,78.9244,77.4669,77.6327,118117.0
2018-04-10 10:00:00,88.97,89.88,88.97,89.74,115876.0,77.6502,78.4444,77.6502,78.3222,115876.0
2018-04-10 10:30:00,89.77,90.81,89.77,90.14,196169.0,78.3484,79.2561,78.3484,78.6713,196169.0
2018-04-10 11:00:00,90.13,90.25,89.79,89.93,128275.0,78.6626,78.7673,78.3659,78.488,128275.0
2018-04-10 11:30:00,89.93,90.24,89.55,89.93,115052.0,78.488,78.7586,78.1564,78.488,115052.0
2018-04-10 12:00:00,89.93,89.95,89.03,89.33,127779.0,78.488,78.5055,77.7025,77.9644,127779.0
2018-04-10 12:30:00,89.33,89.67,89.32,89.37,49756.0,77.9644,78.2611,77.9557,77.9993,49756.0
2018-04-10 13:00:00,89.43,90.1,89.34,90.06,116035.0,78.0517,78.6364,77.9731,78.6015,116035.0
2018-04-10 13:30:00,90.04,90.42,89.88,90.38,66356.0,78.584,78.9157,78.4444,78.8808,66356.0
2018-04-10 14:00:00,90.4,90.47,90.03,90.11,95512.0,78.8982,78.9593,78.5753,78.6451,95512.0
2018-04-10 14:30:00,90.08,90.24,89.82,90.14,93117.0,78.619,78.7586,78.392,78.6713,93117.0
2018-04-10 15:00:00,90.2,90.6,90.11,90.36,76879.0,78.7237,79.0728,78.6451,78.8633,76879.0
2018-04-10 15:30:00,90.35,90.37,89.84,90.02,305625.0,78.8546,78.8721,78.4095,78.5666,305625.0
2018-04-11 09:30:00,89.28,90.08,89.18,90.06,104011.0,77.9207,78.619,77.8335,78.6015,104011.0
2018-04-11 10:00:00,90.07,90.57,89.58,90.47,81106.0,78.6102,79.0466,78.1826,78.9593,81106.0
2018-04-11 10:30:00,90.46,90.71,90.13,90.13,58219.0,78.9506,79.1688,78.6626,78.6626,58219.0
2018-04-11 11:00:00,90.13,90.41,89.98,90.35,49015.0,78.6626,78.907,78.5317,78.8546,49015.0
2018-04-11 11:30:00,90.35,90.86,90.33,90.86,73402.0,78.8546,79.2997,78.8371,79.2997,73402.0
2018-04-11 12:00:00,90.84,91.15,90.65,90.73,51579.0,79.2823,79.5528,79.1164,79.1863,51579.0
2018-04-11 12:30:00,90.73,90.83,90.38,90.45,47159.0,79.1863,79.2735,78.8808,78.9419,47159.0
2018-04-11 13:00:00,90.5,90.76,90.49,90.67,48401.0,78.9855,79.2124,78.9768,79.1339,48401.0
2018-04-11 13:30:00,90.66,90.81,90.48,90.78,31202.0,79.1252,79.2561,78.9681,79.2299,31202.0
2018-04-11 14:00:00,90.75,90.87,90.37,90.6,42497.0,79.2037,79.3084,78.8721,79.0728,42497.0
2018-04-11 14:30:00,90.62,90.78,90.49,90.73,56751.0,79.0902,79.2299,78.9768,79.1863,56751.0
2018-04-11 15:00:00,90.75,90.75,90.43,90.62,266960.0,79.2037,79.2037,78.9244,79.0902,266960.0
2018-04-11 15:30:00,90.61,90.95,90.55,90.81,350349.0,79.0815,79.3783,79.0292,79.2561,350349.0
2018-04-12 09:30:00,91.69,92.59,91.2,92.59,164589.0,80.0241,80.8096,79.5965,80.8096,164589.0
2018-04-12 10:00:00,92.56,93.0,92.54,92.86,124190.0,80.7834,81.1674,80.766,81.0452,124190.0
2018-04-12 10:30:00,92.86,92.92,92.27,92.4,99956.0,81.0452,81.0976,80.5303,80.6438,99956.0
2018-04-12 11:00:00,92.38,92.58,92.32,92.38,79355.0,80.6263,80.8009,80.574,80.6263,79355.0
2018-04-12 11:30:00,92.38,92.62,92.27,92.46,121517.0,80.6263,80.8358,80.5303,80.6961,121517.0
2018-04-12 12:00:00,92.47,92.54,92.28,92.45,79330.0,80.7049,80.766,80.539,80.6874,79330.0
2018-04-12 12:30:00,92.46,92.91,92.38,92.83,100683.0,80.6961,81.0889,80.6263,81.0191,100683.0
2018-04-12 13:00:00,92.84,92.97,92.41,92.5,156003.0,81.0278,81.1413,80.6525,80.7311,156003.0
2018-04-12 13:30:00,92.5,92.76,92.44,92.7,119570.0,80.7311,80.958,80.6787,80.9056,119570.0
2018-04-12 14:00:00,92.69,92.99,92.64,92.94,146342.0,80.8969,81.1587,80.8532,81.1151,146342.0
2018-04-12 14:30:00,92.96,93.01,92.73,92.88,69780.0,81.1325,81.1762,80.9318,81.0627,69780.0
2018-04-12 15:00:00,92.88,93.06,92.79,93.01,138543.0,81.0627,81.2198,80.9842,81.1762,138543.0
2018-04-12 15:30:00,93.01,93.24,92.78,93.04,492554.0,81.1762,81.3769,80.9754,81.2023,492554.0
2018-04-13 09:30:00,93.41,93.6,92.68,92.74,117055.0,81.5253,81.6911,80.8882,80.9405,117055.0
2018-04-13 10:00:00,92.74,92.85,92.25,92.35,52371.0,80.9405,81.0365,80.5129,80.6001,52371.0
2018-04-13 10:30:00,92.37,92.91,92.19,92.56,64202.0,80.6176,81.0889,80.4605,80.7834,64202.0
2018-04-13 11:00:00,92.49,92.95,92.35,92.88,44262.0,80.7223,81.1238,80.6001,81.0627,44262.0
2018-04-13 11:30:00,92.89,92.96,92.63,92.91,44977.0,81.0714,81.1325,80.8445,81.0889,44977.0
2018-04-13 12:00:00,92.89,93.01,92.68,93.01,33421.0,81.0714,81.1762,80.8882,81.1762,33421.0
2018-04-13 12:30:00,93.0,93.02,92.84,93.02,30942.0,81.1674,81.1849,81.0278,81.1849,30942.0
2018-04-13 13:00:00,93.0,93.28,92.98,93.18,31993.0,81.1674,81.4118,81.15,81.3245,31993.0
2018-04-13 13:30:00,93.21,93.21,92.99,93.05,37213.0,81.3507,81.3507,81.1587,81.2111,37213.0
2018-04-13 14:00:00,93.04,93.2,92.87,92.96,37924.0,81.2023,81.342,81.054,81.1325,37924.0
2018-04-13 14:30:00,92.95,93.09,92.84,92.88,53978.0,81.1238,81.246,81.0278,81.0627,53978.0
2018-04-13 15:00:00,92.87,92.87,92.42,92.65,129643.0,81.054,81.054,80.6612,80.862,129643.0
2018-04-13 15:30:00,92.64,93.08,92.54,92.79,421632.0,80.8532,81.2373,80.766,80.9842,421632.0
2018-04-16 09:30:00,93.18,93.37,92.71,92.77,138552.0,81.3245,81.4904,80.9143,80.9667,138552.0
2018-04-16 10:00:00,92.77,93.03,92.63,92.96,56215.0,80.9667,81.1936,80.8445,81.1325,56215.0
2018-04-16 10:30:00,92.99,93.04,92.55,92.85,87815.0,81.1587,81.2023,80.7747,81.0365,87815.0
2018-04-16 11:00:00,92.88,92.93,92.48,92.85,188301.0,81.0627,81.1063,80.7136,81.0365,188301.0
2018-04-16 11:30:00,92.83,92.92,92.64,92.81,338185.0,81.0191,81.0976,80.8532,81.0016,338185.0
2018-04-16 12:00:00,92.83,93.04,92.82,92.97,128506.0,81.0191,81.2023,81.0103,81.1413,128506.0
2018-04-16 12:30:00,92.96,93.39,92.93,93.25,59163.0,81.1325,81.5078,81.1063,81.3856,59163.0
2018-04-16 13:00:00,93.25,93.58,93.25,93.41,29656.0,81.3856,81.6736,81.3856,81.5253,29656.0
2018-04-16 13:30:00,93.4,93.51,93.32,93.44,51604.0,81.5165,81.6125,81.4467,81.5515,51604.0
2018-04-16 14:00:00,93.43,93.45,93.06,93.13,36523.0,81.5427,81.5602,81.2198,81.2809,36523.0
2018-04-16 14:30:00,93.1,93.34,93.1,93.14,27618.0,81.2547,81.4642,81.2547,81.2896,27618.0
2018-04-16 15:00:00,93.13,93.21,92.79,92.88,65398.0,81.2809,81.3507,80.9842,81.0627,65398.0
2018-04-16 15:30:00,92.86,93.25,92.85,93.14,252312.0,81.0452,81.3856,81.0365,81.2896,252312.0
2018-04-17 09:30:00,93.65,94.6,93.65,94.35,179563.0,81.7347,82.5639,81.7347,82.3457,179563.0
2018-04-17 10:00:00,94.42,94.7,94.36,94.38,60427.0,82.4068,82.6511,82.3544,82.3719,60427.0
2018-04-17 10:30:00,94.39,94.74,94.34,94.65,65541.0,82.3806,82.6861,82.3369,82.6075,65541.0
2018-04-17 11:00:00,94.67,95.12,94.61,95.0,81082.0,82.625,83.0177,82.5726,82.913,81082.0
2018-04-17 11:30:00,95.01,95.1,94.72,94.76,46061.0,82.9217,83.0003,82.6686,82.7035,46061.0
2018-04-17 12:00:00,94.78,95.02,94.74,94.87,40434.0,82.721,82.9304,82.6861,82.7995,40434.0
2018-04-17 12:30:00,94.88,94.9,94.71,94.77,27199.0,82.8082,82.8257,82.6599,82.7122,27199.0
2018-04-17 13:00:00,94.76,94.95,94.63,94.9,49554.0,82.7035,82.8693,82.59,82.8257,49554.0
2018-04-17 13:30:00,94.91,95.03,94.78,94.95,97002.0,82.8344,82.9392,82.721,82.8693,97002.0
2018-04-17 14:00:00,94.93,95.24,94.93,95.19,187884.0,82.8519,83.1224,82.8519,83.0788,187884.0
2018-04-17 14:30:00,95.18,95.43,95.13,95.42,134301.0,83.0701,83.2883,83.0264,83.2795,134301.0
2018-04-17 15:00:00,95.42,95.54,95.24,95.25,108705.0,83.2795,83.3843,83.1224,83.1312,108705.0
2018-04-17 15:30:00,95.25,95.42,95.12,95.18,251082.0,83.1312,83.2795,83.0177,83.0701,251082.0
2018-04-18 09:30:00,94.78,95.1,94.02,94.36,188725.0,82.721,83.0003,82.0577,82.3544,188725.0
2018-04-18 10:00:00,94.42,94.74,94.31,94.73,251168.0,82.4068,82.6861,82.3108,82.6773,251168.0
2018-04-18 10:30:00,94.73,95.24,94.67,95.18,39197.0,82.6773,83.1224,82.625,83.0701,39197.0
2018-04-18 11:00:00,95.17,95.45,94.99,95.05,61522.0,83.0613,83.3057,82.9042,82.9566,61522.0
2018-04-18 11:30:00,95.03,95.07,94.7,94.81,89844.0,82.9392,82.9741,82.6511,82.7471,89844.0
2018-04-18 12:00:00,94.83,95.14,94.82,95.06,97416.0,82.7646,83.0352,82.7559,82.9653,97416.0
2018-04-18 12:30:00,95.06,95.17,94.81,95.12,190591.0,82.9653,83.0613,82.7471,83.0177,190591.0
2018-04-18 13:00:00,95.12,95.28,95.02,95.08,45190.0,83.0177,83.1573,82.9304,82.9828,45190.0
2018-04-18 13:30:00,95.08,95.1,94.9,94.9,76021.0,82.9828,83.0003,82.8257,82.8257,76021.0
2018-04-18 14:00:00,94.92,95.11,94.81,95.0,70892.0,82.8432,83.009,82.7471,82.913,70892.0
2018-04-18 14:30:00,94.99,95.03,94.79,94.89,73942.0,82.9042,82.9392,82.7297,82.817,73942.0
2018-04-18 15:00:00,94.86,94.95,94.79,94.88,54740.0,82.7908,82.8693,82.7297,82.8082,54740.0
2018-04-18 15:30:00,94.89,94.94,94.39,94.58,221259.0,82.817,82.8606,82.3806,82.5464,221259.0
2018-04-19 09:30:00,92.98,92.98,91.56,91.64,224148.0,81.15,81.15,79.9107,79.9805,224148.0
2018-04-19 10:00:00,91.64,91.79,91.29,91.34,303088.0,79.9805,80.1114,79.675,79.7186,303088.0
2018-04-19 10:30:00,91.34,91.47,90.75,90.92,338604.0,79.7186,79.8321,79.2037,79.3521,338604.0
2018-04-19 11:00:00,90.93,91.04,90.34,91.03,121788.0,79.3608,79.4568,78.8459,79.4481,121788.0
2018-04-19 11:30:00,91.04,91.3,90.51,90.54,110347.0,79.4568,79.6837,78.9942,79.0204,110347.0
2018-04-19 12:00:00,90.53,91.01,90.45,90.81,93011.0,79.0117,79.4306,78.9419,79.2561,93011.0
2018-04-19 12:30:00,90.81,91.14,90.81,91.0,67451.0,79.2561,79.5441,79.2561,79.4219,67451.0
2018-04-19 13:00:00,90.99,91.02,90.39,90.39,139721.0,79.4132,79.4394,78.8895,78.8895,139721.0
2018-04-19 13:30:00,90.38,90.86,90.38,90.62,194334.0,78.8808,79.2997,78.8808,79.0902,194334.0
2018-04-19 14:00:00,90.63,90.64,89.84,89.95,138845.0,79.099,79.1077,78.4095,78.5055,138845.0
2018-04-19 14:30:00,89.94,90.13,89.9,90.0,160485.0,78.4968,78.6626,78.4619,78.5491,160485.0
2018-04-19 15:00:00,89.99,90.1,89.84,89.88,146141.0,78.5404,78.6364,78.4095,78.4444,146141.0
2018-04-19 15:30:00,89.88,90.38,89.76,89.86,559802.0,78.4444,78.8808,78.3397,78.4269,559802.0
2018-04-20 09:30:00,89.39,90.0,88.66,89.03,495283.0,78.0167,78.5491,77.3796,77.7025,495283.0
2018-04-20 10:00:00,89.06,89.29,88.88,89.23,373472.0,77.7287,77.9295,77.5716,77.8771,373472.0
2018-04-20 10:30:00,89.23,89.63,89.2,89.48,306091.0,77.8771,78.2262,77.8509,78.0953,306091.0
2018-04-20 11:00:00,89.48,89.49,88.88,89.0,289150.0,78.0953,78.104,77.5716,77.6764,289150.0
2018-04-20 11:30:00,88.99,89.3,88.94,89.14,109800.0,77.6676,77.9382,77.624,77.7986,109800.0
2018-04-20 12:00:00,89.13,89.21,88.92,89.15,91678.0,77.7898,77.8596,77.6065,77.8073,91678.0
2018-04-20 12:30:00,89.1,89.16,88.9,89.09,73791.0,77.7636,77.816,77.5891,77.7549,73791.0
2018-04-20 13:00:00,89.02,89.83,89.0,89.81,110754.0,77.6938,78.4008,77.6764,78.3833,110754.0
2018-04-20 13:30:00,89.81,89.84,89.54,89.55,86270.0,78.3833,78.4095,78.1477,78.1564,86270.0
2018-04-20 14:00:00,89.55,89.63,89.24,89.41,106140.0,78.1564,78.2262,77.8858,78.0342,106140.0
2018-04-20 14:30:00,89.4,89.59,89.18,89.58,287650.0,78.0255,78.1913,77.8335,78.1826,287650.0
2018-04-20 15:00:00,89.59,89.6,89.13,89.3,428513.0,78.1913,78.2,77.7898,77.9382,428513.0
2018-04-20 15:30:00,89.32,89.81,89.28,89.77,795776.0,77.9557,78.3833,77.9207,78.3484,795776.0
2018-04-23 09:30:00,90.17,90.19,89.0,89.48,126213.0,78.6975,78.715,77.6764,78.0953,126213.0
2018-04-23 10:00:00,89.51,89.59,89.05,89.05,129468.0,78.1215,78.1913,77.72,77.72,129468.0
2018-04-23 10:30:00,89.08,89.24,88.84,89.17,132741.0,77.7462,77.8858,77.5367,77.8247,132741.0
2018-04-23 11:00:00,89.18,89.37,88.93,88.98,116012.0,77.8335,77.9993,77.6153,77.6589,116012.0
2018-04-23 11:30:00,88.99,89.03,88.68,88.87,92613.0,77.6676,77.7025,77.3971,77.5629,92613.0
2018-04-23 12:00:00,88.9,88.94,88.11,88.23,74976.0,77.5891,77.624,76.8996,77.0043,74976.0
2018-04-23 12:30:00,88.23,88.27,87.68,87.88,94357.0,77.0043,77.0392,76.5243,76.6989,94357.0
2018-04-23 13:00:00,87.85,88.04,87.77,87.94,82035.0,76.6727,76.8385,76.6029,76.7512,82035.0
2018-04-23 13:30:00,87.93,88.15,87.82,88.08,297854.0,76.7425,76.9345,76.6465,76.8734,297854.0
2018-04-23 14:00:00,88.08,88.1,87.75,87.84,151615.0,76.8734,76.8909,76.5854,76.664,151615.0
2018-04-23 14:30:00,87.84,87.85,87.52,87.67,128994.0,76.664,76.6727,76.3847,76.5156,128994.0
2018-04-23 15:00:00,87.66,88.06,87.62,88.0,148967.0,76.5069,76.856,76.4719,76.8036,148967.0
2018-04-23 15:30:00,87.99,88.09,87.83,87.99,309385.0,76.7949,76.8821,76.6552,76.7949,309385.0
2018-04-24 09:30:00,89.27,89.47,88.35,88.75,176300.0,77.912,78.0866,77.1091,77.4582,176300.0
2018-04-24 10:00:00,88.84,89.28,88.73,88.85,106451.0,77.5367,77.9207,77.4407,77.5454,106451.0
2018-04-24 10:30:00,88.84,88.91,88.43,88.75,83422.0,77.5367,77.5978,77.1789,77.4582,83422.0
2018-04-24 11:00:00,88.73,89.04,88.44,89.03,92928.0,77.4407,77.7113,77.1876,77.7025,92928.0
2018-04-24 11:30:00,89.06,89.24,88.71,88.71,84074.0,77.7287,77.8858,77.4233,77.4233,84074.0
2018-04-24 12:00:00,88.68,88.75,88.29,88.37,100362.0,77.3971,77.4582,77.0567,77.1265,100362.0
2018-04-24 12:30:00,88.34,88.36,87.81,87.9,138263.0,77.1003,77.1178,76.6378,76.7163,138263.0
2018-04-24 13:00:00,87.92,88.09,87.83,87.95,90385.0,76.7338,76.8821,76.6552,76.76,90385.0
2018-04-24 13:30:00,87.93,88.01,87.65,87.75,127586.0,76.7425,76.8123,76.4981,76.5854,127586.0
2018-04-24 14:00:00,87.77,87.78,87.38,87.41,118628.0,76.6029,76.6116,76.2625,76.2887,118628.0
2018-04-24 14:30:00,87.42,88.0,87.32,87.93,138889.0,76.2974,76.8036,76.2101,76.7425,138889.0
2018-04-24 15:00:00,87.95,88.42,87.89,88.06,295122.0,76.76,77.1702,76.7076,76.856,295122.0
2018-04-24 15:30:00,88.07,88.07,87.48,87.67,731233.0,76.8647,76.8647,76.3498,76.5156,731233.0
2018-04-25 09:30:00,88.06,88.78,87.33,87.86,246695.0,76.856,77.4844,76.2188,76.6814,246695.0
2018-04-25 10:00:00,87.83,88.44,87.5,88.44,190362.0,76.6552,77.1876,76.3672,77.1876,190362.0
2018-04-25 10:30:00,88.37,88.84,88.25,88.55,135637.0,77.1265,77.5367,77.0218,77.2836,135637.0
2018-04-25 11:00:00,88.54,88.92,88.49,88.81,124441.0,77.2749,77.6065,77.2313,77.5105,124441.0
2018-04-25 11:30:00,88.76,88.81,88.21,88.24,140228.0,77.4669,77.5105,76.9869,77.0131,140228.0
2018-04-25 12:00:00,88.29,88.41,88.1,88.26,72120.0,77.0567,77.1614,76.8909,77.0305,72120.0
2018-04-25 12:30:00,88.29,88.38,88.01,88.16,37537.0,77.0567,77.1352,76.8123,76.9432,37537.0
2018-04-25 13:00:00,88.19,88.34,88.05,88.1,40764.0,76.9694,77.1003,76.8472,76.8909,40764.0
2018-04-25 13:30:00,88.12,88.34,87.89,87.92,109864.0,76.9083,77.1003,76.7076,76.7338,109864.0
2018-04-25 14:00:00,87.95,87.98,87.66,87.72,87046.0,76.76,76.7861,76.5069,76.5592,87046.0
2018-04-25 14:30:00,87.75,88.21,87.68,88.2,95593.0,76.5854,76.9869,76.5243,76.9782,95593.0
2018-04-25 15:00:00,88.21,88.26,87.58,87.65,307310.0,76.9869,77.0305,76.437,76.4981,307310.0
2018-04-25 15:30:00,87.65,87.79,87.53,87.78,466225.0,76.4981,76.6203,76.3934,76.6116,466225.0
2018-04-26 09:30:00,88.45,89.03,88.29,88.56,145786.0,77.1963,77.7025,77.0567,77.2923,145786.0
2018-04-26 10:00:00,88.56,88.82,88.32,88.51,109702.0,77.2923,77.5193,77.0829,77.2487,109702.0
2018-04-26 10:30:00,88.52,88.78,88.4,88.77,54224.0,77.2574,77.4844,77.1527,77.4756,54224.0
2018-04-26 11:00:00,88.83,88.84,88.27,88.42,56626.0,77.528,77.5367,77.0392,77.1702,56626.0
2018-04-26 11:30:00,88.4,88.47,87.72,87.81,167045.0,77.1527,77.2138,76.5592,76.6378,167045.0
2018-04-26 12:00:00,87.85,88.39,87.84,88.31,88028.0,76.6727,77.144,76.664,77.0742,88028.0
2018-04-26 12:30:00,88.3,88.36,88.01,88.05,33281.0,77.0654,77.1178,76.8123,76.8472,33281.0
2018-04-26 13:00:00,88.08,88.23,87.95,88.2,73394.0,76.8734,77.0043,76.76,76.9782,73394.0
2018-04-26 13:30:00,88.16,88.3,88.05,88.28,44107.0,76.9432,77.0654,76.8472,77.048,44107.0
2018-04-26 14:00:00,88.31,88.41,88.21,88.38,49420.0,77.0742,77.1614,76.9869,77.1352,49420.0
2018-04-26 14:30:00,88.4,88.64,88.27,88.64,64042.0,77.1527,77.3622,77.0392,77.3622,64042.0
2018-04-26 15:00:00,88.63,88.79,88.58,88.59,82032.0,77.3534,77.4931,77.3098,77.3185,82032.0
2018-04-26 15:30:00,88.59,88.81,88.56,88.69,271687.0,77.3185,77.5105,77.2923,77.4058,271687.0
2018-04-27 09:30:00,89.27,89.39,87.62,87.68,220532.0,77.912,78.0167,76.4719,76.5243,220532.0
2018-04-27 10:00:00,87.65,88.09,87.52,87.56,113804.0,76.4981,76.8821,76.3847,76.4196,113804.0
2018-04-27 10:30:00,87.5,87.75,87.21,87.45,66588.0,76.3672,76.5854,76.1141,76.3236,66588.0
2018-04-27 11:00:00,87.41,87.92,87.41,87.79,73068.0,76.2887,76.7338,76.2887,76.6203,73068.0
2018-04-27 11:30:00,87.76,87.76,87.4,87.42,66550.0,76.5941,76.5941,76.2799,76.2974,66550.0
2018-04-27 12:00:00,87.44,87.62,87.4,87.46,340750.0,76.3148,76.4719,76.2799,76.3323,340750.0
2018-04-27 12:30:00,87.44,87.75,87.23,87.75,236651.0,76.3148,76.5854,76.1316,76.5854,236651.0
2018-04-27 13:00:00,87.75,87.98,87.66,87.81,85185.0,76.5854,76.7861,76.5069,76.6378,85185.0
2018-04-27 13:30:00,87.83,87.9,87.66,87.84,104532.0,76.6552,76.7163,76.5069,76.664,104532.0
2018-04-27 14:00:00,87.83,87.9,87.7,87.73,132677.0,76.6552,76.7163,76.5418,76.5679,132677.0
2018-04-27 14:30:00,87.73,87.9,87.69,87.89,137740.0,76.5679,76.7163,76.533,76.7076,137740.0
2018-04-27 15:00:00,87.87,87.98,87.73,87.78,117347.0,76.6901,76.7861,76.5679,76.6116,117347.0
2018-04-27 15:30:00,87.78,87.97,87.67,87.68,233013.0,76.6116,76.7774,76.5156,76.5243,233013.0
2018-04-30 09:30:00,87.77,88.21,87.66,87.98,97010.0,76.6029,76.9869,76.5069,76.7861,97010.0
2018-04-30 10:00:00,87.95,88.19,87.46,87.49,92369.0,76.76,76.9694,76.3323,76.3585,92369.0
2018-04-30 10:30:00,87.48,87.53,87.14,87.17,259411.0,76.3498,76.3934,76.053,76.0792,259411.0
2018-04-30 11:00:00,87.19,87.43,87.13,87.19,150119.0,76.0967,76.3061,76.0443,76.0967,150119.0
2018-04-30 11:30:00,87.17,87.17,86.35,86.46,105333.0,76.0792,76.0792,75.3635,75.4595,105333.0
2018-04-30 12:00:00,86.42,86.5,86.03,86.34,98190.0,75.4246,75.4944,75.0842,75.3548,98190.0
2018-04-30 12:30:00,86.33,86.39,86.08,86.34,91965.0,75.3461,75.3984,75.1279,75.3548,91965.0
2018-04-30 13:00:00,86.34,86.41,86.12,86.18,176810.0,75.3548,75.4159,75.1628,75.2152,176810.0
2018-04-30 13:30:00,86.2,86.73,86.15,86.73,233111.0,75.2326,75.6952,75.189,75.6952,233111.0
2018-04-30 14:00:00,86.73,86.79,86.38,86.74,88901.0,75.6952,75.7475,75.3897,75.7039,88901.0
2018-04-30 14:30:00,86.73,87.02,86.66,86.95,151652.0,75.6952,75.9483,75.6341,75.8872,151652.0
2018-04-30 15:00:00,86.93,87.18,86.82,87.01,551466.0,75.8697,76.0879,75.7737,75.9396,551466.0
2018-04-30 15:30:00,87.03,87.49,87.0,87.35,525923.0,75.957,76.3585,75.9308,76.2363,525923.0
2018-05-01 09:30:00,87.14,87.67,86.74,87.5,277235.0,76.053,76.5156,75.7039,76.3672,277235.0
2018-05-01 10:00:00,87.5,87.51,87.17,87.49,98475.0,76.3672,76.3759,76.0792,76.3585,98475.0
2018-05-01 10:30:00,87.44,87.82,87.38,87.69,58723.0,76.3148,76.6465,76.2625,76.533,58723.0
2018-05-01 11:00:00,87.67,88.19,87.46,88.06,254954.0,76.5156,76.9694,76.3323,76.856,254954.0
2018-05-01 11:30:00,88.06,88.07,87.5,87.53,23117.0,76.856,76.8647,76.3672,76.3934,23117.0
2018-05-01 12:00:00,87.58,88.06,87.58,88.06,48974.0,76.437,76.856,76.437,76.856,48974.0
2018-05-01 12:30:00,88.07,88.1,87.61,87.7,44665.0,76.8647,76.8909,76.4632,76.5418,44665.0
2018-05-01 13:00:00,87.68,87.68,87.43,87.65,27558.0,76.5243,76.5243,76.3061,76.4981,27558.0
2018-05-01 13:30:00,87.66,88.2,87.63,88.15,36171.0,76.5069,76.9782,76.4807,76.9345,36171.0
2018-05-01 14:00:00,88.08,88.22,87.97,88.22,64279.0,76.8734,76.9956,76.7774,76.9956,64279.0
2018-05-01 14:30:00,88.22,88.43,88.17,88.34,133270.0,76.9956,77.1789,76.952,77.1003,133270.0
2018-05-01 15:00:00,88.36,88.48,88.27,88.37,71961.0,77.1178,77.2225,77.0392,77.1265,71961.0
2018-05-01 15:30:00,88.39,89.0,88.39,88.81,457298.0,77.144,77.6764,77.144,77.5105,457298.0
2018-05-02 09:30:00,89.01,89.21,88.25,88.57,105433.0,77.6851,77.8596,77.0218,77.3011,105433.0
2018-05-02 10:00:00,88.52,88.89,88.43,88.64,58226.0,77.2574,77.5804,77.1789,77.3622,58226.0
2018-05-02 10:30:00,88.55,88.82,88.45,88.53,84359.0,77.2836,77.5193,77.1963,77.2662,84359.0
2018-05-02 11:00:00,88.52,88.61,88.21,88.23,234720.0,77.2574,77.336,76.9869,77.0043,234720.0
2018-05-02 11:30:00,88.19,88.25,87.48,87.81,73353.0,76.9694,77.0218,76.3498,76.6378,73353.0
2018-05-02 12:00:00,87.81,88.26,87.72,88.24,44262.0,76.6378,77.0305,76.5592,77.0131,44262.0
2018-05-02 12:30:00,88.22,88.29,88.07,88.19,57201.0,76.9956,77.0567,76.8647,76.9694,57201.0
2018-05-02 13:00:00,88.27,88.46,88.23,88.41,29946.0,77.0392,77.2051,77.0043,77.1614,29946.0
2018-05-02 13:30:00,88.41,88.58,88.33,88.57,40654.0,77.1614,77.3098,77.0916,77.3011,40654.0
2018-05-02 14:00:00,88.52,89.07,88.47,88.91,96379.0,77.2574,77.7375,77.2138,77.5978,96379.0
2018-05-02 14:30:00,88.85,89.07,88.73,88.79,71109.0,77.5454,77.7375,77.4407,77.4931,71109.0
2018-05-02 15:00:00,88.8,88.96,88.29,88.36,65941.0,77.5018,77.6415,77.0567,77.1178,65941.0
2018-05-02 15:30:00,88.36,88.52,88.16,88.31,162209.0,77.1178,77.2574,76.9432,77.0742,162209.0
2018-05-03 09:30:00,87.52,87.75,86.68,87.44,137341.0,76.3847,76.5854,75.6515,76.3148,137341.0
2018-05-03 10:00:00,87.49,87.52,86.65,86.83,93332.0,76.3585,76.3847,75.6254,75.7825,93332.0
2018-05-03 10:30:00,86.86,86.88,86.27,86.36,105277.0,75.8086,75.8261,75.2937,75.3723,105277.0
2018-05-03 11:00:00,86.36,86.78,86.23,86.34,175769.0,75.3723,75.7388,75.2588,75.3548,175769.0
2018-05-03 11:30:00,86.35,86.92,86.27,86.84,116374.0,75.3635,75.861,75.2937,75.7912,116374.0
2018-05-03 12:00:00,86.87,87.01,86.59,86.6,112140.0,75.8174,75.9396,75.573,75.5817,112140.0
2018-05-03 12:30:00,86.6,88.1,86.59,88.03,124698.0,75.5817,76.8909,75.573,76.8298,124698.0
2018-05-03 13:00:00,87.99,88.0,87.54,87.68,83829.0,76.7949,76.8036,76.4021,76.5243,83829.0
2018-05-03 13:30:00,87.69,88.14,87.69,87.83,63232.0,76.533,76.9258,76.533,76.6552,63232.0
2018-05-03 14:00:00,87.85,87.92,87.44,87.7,83262.0,76.6727,76.7338,76.3148,76.5418,83262.0
2018-05-03 14:30:00,87.71,88.25,87.69,87.79,77744.0,76.5505,77.0218,76.533,76.6203,77744.0
2018-05-03 15:00:00,87.83,88.15,87.8,88.14,106906.0,76.6552,76.9345,76.629,76.9258,106906.0
2018-05-03 15:30:00,88.16,88.27,87.77,87.91,329233.0,76.9432,77.0392,76.6029,76.725,329233.0
2018-05-04 09:30:00,87.55,88.06,87.12,87.98,76315.0,76.4109,76.856,76.0356,76.7861,76315.0
2018-05-04 10:00:00,87.97,88.79,87.76,88.7,89574.0,76.7774,77.4931,76.5941,77.4145,89574.0
2018-05-04 10:30:00,88.7,89.2,88.59,89.14,64480.0,77.4145,77.8509,77.3185,77.7986,64480.0
2018-05-04 11:00:00,89.19,89.55,89.17,89.48,84469.0,77.8422,78.1564,77.8247,78.0953,84469.0
2018-05-04 11:30:00,89.48,89.9,89.43,89.73,104365.0,78.0953,78.4619,78.0517,78.3135,104365.0
2018-05-04 12:00:00,89.71,89.99,89.63,89.92,45027.0,78.296,78.5404,78.2262,78.4793,45027.0
2018-05-04 12:30:00,89.92,89.96,89.67,89.76,149037.0,78.4793,78.5142,78.2611,78.3397,149037.0
2018-05-04 13:00:00,89.84,89.93,89.49,89.5,83830.0,78.4095,78.488,78.104,78.1127,83830.0
2018-05-04 13:30:00,89.55,89.84,89.45,89.83,52283.0,78.1564,78.4095,78.0691,78.4008,52283.0
2018-05-04 14:00:00,89.83,89.99,89.77,89.98,252473.0,78.4008,78.5404,78.3484,78.5317,252473.0
2018-05-04 14:30:00,89.98,90.12,89.85,89.93,173332.0,78.5317,78.6539,78.4182,78.488,173332.0
2018-05-04 15:00:00,89.93,90.19,89.89,90.19,228650.0,78.488,78.715,78.4531,78.715,228650.0
2018-05-04 15:30:00,90.19,90.32,90.0,90.27,437484.0,78.715,78.8284,78.5491,78.7848,437484.0
2018-05-07 09:30:00,89.86,90.97,89.86,90.76,162443.0,78.4269,79.3957,78.4269,79.2124,162443.0
2018-05-07 10:00:00,90.73,90.82,90.32,90.8,177958.0,79.1863,79.2648,78.8284,79.2473,177958.0
2018-05-07 10:30:00,90.81,91.01,90.38,90.76,53070.0,79.2561,79.4306,78.8808,79.2124,53070.0
2018-05-07 11:00:00,90.73,90.98,90.57,90.87,172729.0,79.1863,79.4044,79.0466,79.3084,172729.0
2018-05-07 11:30:00,90.88,90.97,90.71,90.94,72531.0,79.3172,79.3957,79.1688,79.3695,72531.0
2018-05-07 12:00:00,90.94,91.17,90.84,90.86,143594.0,79.3695,79.5703,79.2823,79.2997,143594.0
2018-05-07 12:30:00,90.85,90.98,90.8,90.84,26356.0,79.291,79.4044,79.2473,79.2823,26356.0
2018-05-07 13:00:00,90.86,90.93,90.72,90.82,51081.0,79.2997,79.3608,79.1775,79.2648,51081.0
2018-05-07 13:30:00,90.84,90.91,90.73,90.81,41464.0,79.2823,79.3434,79.1863,79.2561,41464.0
2018-05-07 14:00:00,90.82,91.1,90.77,91.06,65147.0,79.2648,79.5092,79.2212,79.4743,65147.0
2018-05-07 14:30:00,91.05,91.07,90.66,90.87,59565.0,79.4655,79.483,79.1252,79.3084,59565.0
2018-05-07 15:00:00,90.86,90.96,90.34,90.57,78670.0,79.2997,79.387,78.8459,79.0466,78670.0
2018-05-07 15:30:00,90.58,90.86,90.49,90.49,401722.0,79.0553,79.2997,78.9768,78.9768,401722.0
2018-05-08 09:30:00,90.93,90.96,90.11,90.41,143009.0,79.3608,79.387,78.6451,78.907,143009.0
2018-05-08 10:00:00,90.44,90.66,90.34,90.58,53905.0,78.9332,79.1252,78.8459,79.0553,53905.0
2018-05-08 10:30:00,90.58,91.26,90.57,91.09,94003.0,79.0553,79.6488,79.0466,79.5005,94003.0
2018-05-08 11:00:00,91.08,91.4,90.8,91.25,37435.0,79.4917,79.771,79.2473,79.6401,37435.0
2018-05-08 11:30:00,91.19,91.3,90.91,91.2,35539.0,79.5877,79.6837,79.3434,79.5965,35539.0
2018-05-08 12:00:00,91.17,91.18,90.97,90.99,18987.0,79.5703,79.579,79.3957,79.4132,18987.0
2018-05-08 12:30:00,91.0,91.15,90.71,90.83,40700.0,79.4219,79.5528,79.1688,79.2735,40700.0
2018-05-08 13:00:00,90.83,91.07,90.79,91.07,14765.0,79.2735,79.483,79.2386,79.483,14765.0
2018-05-08 13:30:00,91.11,91.18,90.78,90.85,30438.0,79.5179,79.579,79.2299,79.291,30438.0
2018-05-08 14:00:00,90.85,91.29,90.85,91.04,58533.0,79.291,79.675,79.291,79.4568,58533.0
2018-05-08 14:30:00,91.03,91.06,90.44,90.74,39944.0,79.4481,79.4743,78.9332,79.195,39944.0
2018-05-08 15:00:00,90.76,91.17,90.66,91.13,46274.0,79.2124,79.5703,79.1252,79.5354,46274.0
2018-05-08 15:30:00,91.13,91.45,91.03,91.42,325579.0,79.5354,79.8146,79.4481,79.7885,325579.0
2018-05-09 09:30:00,91.86,92.23,91.42,91.9,223093.0,80.1725,80.4954,79.7885,80.2074,223093.0
2018-05-09 10:00:00,91.83,92.19,91.76,91.93,62082.0,80.1463,80.4605,80.0852,80.2336,62082.0
2018-05-09 10:30:00,91.95,92.09,91.6,91.67,66385.0,80.251,80.3732,79.9456,80.0067,66385.0
2018-05-09 11:00:00,91.69,92.07,91.58,92.07,54165.0,80.0241,80.3558,79.9281,80.3558,54165.0
2018-05-09 11:30:00,92.03,92.16,91.9,92.15,36265.0,80.3209,80.4343,80.2074,80.4256,36265.0
2018-05-09 12:00:00,92.12,92.49,92.05,92.49,57948.0,80.3994,80.7223,80.3383,80.7223,57948.0
2018-05-09 12:30:00,92.48,92.62,92.37,92.42,43686.0,80.7136,80.8358,80.6176,80.6612,43686.0
2018-05-09 13:00:00,92.44,92.6,92.35,92.6,33794.0,80.6787,80.8183,80.6001,80.8183,33794.0
2018-05-09 13:30:00,92.65,92.74,92.52,92.58,159176.0,80.862,80.9405,80.7485,80.8009,159176.0
2018-05-09 14:00:00,92.58,92.66,92.29,92.42,121978.0,80.8009,80.8707,80.5478,80.6612,121978.0
2018-05-09 14:30:00,92.42,92.62,92.38,92.59,106308.0,80.6612,80.8358,80.6263,80.8096,106308.0
2018-05-09 15:00:00,92.58,92.62,92.36,92.38,99576.0,80.8009,80.8358,80.6089,80.6263,99576.0
2018-05-09 15:30:00,92.4,92.65,92.3,92.62,244113.0,80.6438,80.862,80.5565,80.8358,244113.0
2018-05-10 09:30:00,93.08,93.25,92.85,92.87,65952.0,81.2373,81.3856,81.0365,81.054,65952.0
2018-05-10 10:00:00,92.88,93.04,92.44,92.57,99367.0,81.0627,81.2023,80.6787,80.7921,99367.0
2018-05-10 10:30:00,92.57,92.65,92.43,92.43,156075.0,80.7921,80.862,80.67,80.67,156075.0
2018-05-10 11:00:00,92.4,92.6,92.39,92.46,147611.0,80.6438,80.8183,80.635,80.6961,147611.0
2018-05-10 11:30:00,92.46,92.57,92.44,92.52,107663.0,80.6961,80.7921,80.6787,80.7485,107663.0
2018-05-10 12:00:00,92.54,92.64,92.46,92.54,147018.0,80.766,80.8532,80.6961,80.766,147018.0
2018-05-10 12:30:00,92.53,92.65,92.5,92.57,134993.0,80.7572,80.862,80.7311,80.7921,134993.0
2018-05-10 13:00:00,92.58,93.04,92.58,92.98,99208.0,80.8009,81.2023,80.8009,81.15,99208.0
2018-05-10 13:30:00,92.96,92.98,92.63,92.73,47573.0,81.1325,81.15,80.8445,80.9318,47573.0
2018-05-10 14:00:00,92.73,92.97,92.65,92.96,54000.0,80.9318,81.1413,80.862,81.1325,54000.0
2018-05-10 14:30:00,93.0,93.04,92.72,93.02,42028.0,81.1674,81.2023,80.9231,81.1849,42028.0
2018-05-10 15:00:00,93.02,93.08,92.91,93.08,80321.0,81.1849,81.2373,81.0889,81.2373,80321.0
2018-05-10 15:30:00,93.06,93.4,93.0,93.34,228443.0,81.2198,81.5165,81.1674,81.4642,228443.0
2018-05-11 09:30:00,93.08,93.55,93.03,93.43,61762.0,81.2373,81.6475,81.1936,81.5427,61762.0
2018-05-11 10:00:00,93.41,93.64,93.31,93.34,94800.0,81.5253,81.726,81.438,81.4642,94800.0
2018-05-11 10:30:00,93.32,93.59,93.19,93.59,36880.0,81.4467,81.6824,81.3333,81.6824,36880.0
2018-05-11 11:00:00,93.56,93.56,92.97,92.97,52949.0,81.6562,81.6562,81.1413,81.1413,52949.0
2018-05-11 11:30:00,92.97,93.02,92.74,92.9,85871.0,81.1413,81.1849,80.9405,81.0802,85871.0
2018-05-11 12:00:00,92.92,92.94,92.57,92.62,57117.0,81.0976,81.1151,80.7921,80.8358,57117.0
2018-05-11 12:30:00,92.62,92.7,92.51,92.67,76775.0,80.8358,80.9056,80.7398,80.8794,76775.0
2018-05-11 13:00:00,92.62,92.64,92.42,92.55,44924.0,80.8358,80.8532,80.6612,80.7747,44924.0
2018-05-11 13:30:00,92.55,92.78,92.54,92.76,26085.0,80.7747,80.9754,80.766,80.958,26085.0
2018-05-11 14:00:00,92.77,92.77,92.55,92.66,34476.0,80.9667,80.9667,80.7747,80.8707,34476.0
2018-05-11 14:30:00,92.63,92.67,92.45,92.55,33109.0,80.8445,80.8794,80.6874,80.7747,33109.0
2018-05-11 15:00:00,92.54,92.72,92.49,92.59,51741.0,80.766,80.9231,80.7223,80.8096,51741.0
2018-05-11 15:30:00,92.59,92.78,92.49,92.6,197964.0,80.8096,80.9754,80.7223,80.8183,197964.0
2018-05-14 09:30:00,93.28,94.92,93.19,94.57,289095.0,81.4118,82.8432,81.3333,82.5377,289095.0
2018-05-14 10:00:00,94.58,94.82,94.47,94.7,106852.0,82.5464,82.7559,82.4504,82.6511,106852.0
2018-05-14 10:30:00,94.69,94.89,94.02,94.08,117562.0,82.6424,82.817,82.0577,82.11,117562.0
2018-05-14 11:00:00,94.07,94.61,94.0,94.38,95125.0,82.1013,82.5726,82.0402,82.3719,95125.0
2018-05-14 11:30:00,94.41,94.49,94.1,94.1,66729.0,82.398,82.4679,82.1275,82.1275,66729.0
2018-05-14 12:00:00,94.13,94.35,94.11,94.21,81198.0,82.1537,82.3457,82.1362,82.2235,81198.0
2018-05-14 12:30:00,94.19,94.43,93.9,93.95,78480.0,82.206,82.4155,81.9529,81.9966,78480.0
2018-05-14 13:00:00,93.93,93.99,93.72,93.89,82983.0,81.9791,82.0315,81.7958,81.9442,82983.0
2018-05-14 13:30:00,93.89,94.01,93.8,93.88,53918.0,81.9442,82.0489,81.8657,81.9355,53918.0
2018-05-14 14:00:00,93.89,93.93,93.61,93.9,119198.0,81.9442,81.9791,81.6998,81.9529,119198.0
2018-05-14 14:30:00,93.91,94.0,93.77,93.97,66150.0,81.9617,82.0402,81.8395,82.014,66150.0
2018-05-14 15:00:00,93.97,94.03,93.86,93.95,156133.0,82.014,82.0664,81.918,81.9966,156133.0
2018-05-14 15:30:00,93.96,93.96,93.73,93.86,266415.0,82.0053,82.0053,81.8046,81.918,266415.0
2018-05-15 09:30:00,93.18,93.62,92.79,93.04,139769.0,81.3245,81.7086,80.9842,81.2023,139769.0
2018-05-15 10:00:00,93.0,93.62,92.95,93.51,98826.0,81.1674,81.7086,81.1238,81.6125,98826.0
2018-05-15 10:30:00,93.5,93.85,93.39,93.45,85928.0,81.6038,81.9093,81.5078,81.5602,85928.0
2018-05-15 11:00:00,93.49,93.7,93.35,93.57,98671.0,81.5951,81.7784,81.4729,81.6649,98671.0
2018-05-15 11:30:00,93.58,93.69,93.33,93.38,110157.0,81.6736,81.7696,81.4555,81.4991,110157.0
2018-05-15 12:00:00,93.38,93.41,92.99,93.15,106531.0,81.4991,81.5253,81.1587,81.2984,106531.0
2018-05-15 12:30:00,93.13,93.26,92.96,92.99,131084.0,81.2809,81.3944,81.1325,81.1587,131084.0
2018-05-15 13:00:00,92.97,93.15,92.87,93.05,105568.0,81.1413,81.2984,81.054,81.2111,105568.0
2018-05-15 13:30:00,93.06,93.27,92.9,92.98,58987.0,81.2198,81.4031,81.0802,81.15,58987.0
2018-05-15 14:00:00,92.99,93.27,92.95,93.23,60542.0,81.1587,81.4031,81.1238,81.3682,60542.0
2018-05-15 14:30:00,93.21,93.54,93.21,93.36,58234.0,81.3507,81.6387,81.3507,81.4816,58234.0
2018-05-15 15:00:00,93.36,93.41,93.16,93.24,63577.0,81.4816,81.5253,81.3071,81.3769,63577.0
2018-05-15 15:30:00,93.22,93.66,93.2,93.56,292981.0,81.3594,81.7435,81.342,81.6562,292981.0
2018-05-16 09:30:00,93.95,94.08,93.58,93.94,48520.0,81.9966,82.11,81.6736,81.9878,48520.0
2018-05-16 10:00:00,94.0,94.06,93.66,93.72,30554.0,82.0402,82.0926,81.7435,81.7958,30554.0
2018-05-16 10:30:00,93.75,93.99,93.67,93.9,125400.0,81.822,82.0315,81.7522,81.9529,125400.0
2018-05-16 11:00:00,93.83,93.94,93.65,93.68,36862.0,81.8918,81.9878,81.7347,81.7609,36862.0
2018-05-16 11:30:00,93.69,93.88,93.66,93.88,25687.0,81.7696,81.9355,81.7435,81.9355,25687.0
2018-05-16 12:00:00,93.88,94.2,93.88,94.2,24377.0,81.9355,82.2148,81.9355,82.2148,24377.0
2018-05-16 12:30:00,94.22,94.37,94.14,94.26,29431.0,82.2322,82.3631,82.1624,82.2671,29431.0
2018-05-16 13:00:00,94.26,94.33,94.18,94.29,38766.0,82.2671,82.3282,82.1973,82.2933,38766.0
2018-05-16 13:30:00,94.26,94.44,94.25,94.4,25807.0,82.2671,82.4242,82.2584,82.3893,25807.0
2018-05-16 14:00:00,94.39,94.45,94.31,94.42,31681.0,82.3806,82.433,82.3108,82.4068,31681.0
2018-05-16 14:30:00,94.38,94.6,94.36,94.6,52750.0,82.3719,82.5639,82.3544,82.5639,52750.0
2018-05-16 15:00:00,94.6,94.6,94.4,94.49,61941.0,82.5639,82.5639,82.3893,82.4679,61941.0
2018-05-16 15:30:00,94.49,94.8,94.35,94.76,303353.0,82.4679,82.7384,82.3457,82.7035,303353.0
2018-05-17 09:30:00,94.21,94.9,94.16,94.67,142138.0,82.2235,82.8257,82.1798,82.625,142138.0
2018-05-17 10:00:00,94.64,94.83,94.52,94.69,68337.0,82.5988,82.7646,82.494,82.6424,68337.0
2018-05-17 10:30:00,94.68,95.18,94.61,95.16,157796.0,82.6337,83.0701,82.5726,83.0526,157796.0
2018-05-17 11:00:00,95.12,95.13,94.91,94.96,83773.0,83.0177,83.0264,82.8344,82.8781,83773.0
2018-05-17 11:30:00,94.97,95.14,94.92,95.0,68871.0,82.8868,83.0352,82.8432,82.913,68871.0
2018-05-17 12:00:00,95.0,95.16,94.99,95.13,37375.0,82.913,83.0526,82.9042,83.0264,37375.0
2018-05-17 12:30:00,95.11,95.17,94.86,94.99,236353.0,83.009,83.0613,82.7908,82.9042,236353.0
2018-05-17 13:00:00,94.99,95.1,94.92,95.06,113022.0,82.9042,83.0003,82.8432,82.9653,113022.0
2018-05-17 13:30:00,95.07,95.09,94.67,94.7,195951.0,82.9741,82.9915,82.625,82.6511,195951.0
2018-05-17 14:00:00,94.68,94.86,94.31,94.86,364630.0,82.6337,82.7908,82.3108,82.7908,364630.0
2018-05-17 14:30:00,94.86,95.08,94.69,95.05,241414.0,82.7908,82.9828,82.6424,82.9566,241414.0
2018-05-17 15:00:00,95.05,95.16,94.82,94.86,197218.0,82.9566,83.0526,82.7559,82.7908,197218.0
2018-05-17 15:30:00,94.85,95.11,94.78,95.03,439320.0,82.7821,83.009,82.721,82.9392,439320.0
2018-05-18 09:30:00,94.7,95.17,94.08,95.0,533922.0,82.6511,83.0613,82.11,82.913,533922.0
2018-05-18 10:00:00,94.97,95.18,94.62,94.95,322331.0,82.8868,83.0701,82.5813,82.8693,322331.0
2018-05-18 10:30:00,94.95,95.24,94.68,95.2,192844.0,82.8693,83.1224,82.6337,83.0875,192844.0
2018-05-18 11:00:00,95.2,95.44,95.1,95.34,141907.0,83.0875,83.297,83.0003,83.2097,141907.0
2018-05-18 11:30:00,95.34,95.53,95.18,95.37,245351.0,83.2097,83.3755,83.0701,83.2359,245351.0
2018-05-18 12:00:00,95.34,95.34,95.02,95.17,104896.0,83.2097,83.2097,82.9304,83.0613,104896.0
2018-05-18 12:30:00,95.18,95.4,95.15,95.28,106543.0,83.0701,83.2621,83.0439,83.1573,106543.0
2018-05-18 13:00:00,95.26,95.57,95.25,95.48,69913.0,83.1399,83.4105,83.1312,83.3319,69913.0
2018-05-18 13:30:00,95.48,95.57,95.24,95.29,111304.0,83.3319,83.4105,83.1224,83.1661,111304.0
2018-05-18 14:00:00,95.3,95.33,95.16,95.23,63494.0,83.1748,83.201,83.0526,83.1137,63494.0
2018-05-18 14:30:00,95.24,95.25,95.01,95.06,75144.0,83.1224,83.1312,82.9217,82.9653,75144.0
2018-05-18 15:00:00,95.07,95.07,94.92,95.01,84374.0,82.9741,82.9741,82.8432,82.9217,84374.0
2018-05-18 15:30:00,95.02,95.23,94.83,94.89,419800.0,82.9304,83.1137,82.7646,82.817,419800.0
2018-05-21 09:30:00,95.57,96.06,95.18,95.9,170549.0,83.4105,83.8381,83.0701,83.6985,170549.0
2018-05-21 10:00:00,95.93,96.07,95.38,95.49,99504.0,83.7246,83.8468,83.2446,83.3406,99504.0
2018-05-21 10:30:00,95.47,95.65,95.44,95.48,78461.0,83.3232,83.4803,83.297,83.3319,78461.0
2018-05-21 11:00:00,95.49,95.49,94.54,94.67,96268.0,83.3406,83.3406,82.5115,82.625,96268.0
2018-05-21 11:30:00,94.63,95.24,94.5,95.21,84873.0,82.59,83.1224,82.4766,83.0963,84873.0
2018-05-21 12:00:00,95.24,95.33,94.94,95.19,32821.0,83.1224,83.201,82.8606,83.0788,32821.0
2018-05-21 12:30:00,95.18,95.32,95.0,95.0,36338.0,83.0701,83.1923,82.913,82.913,36338.0
2018-05-21 13:00:00,95.03,95.27,95.01,95.06,30223.0,82.9392,83.1486,82.9217,82.9653,30223.0
2018-05-21 13:30:00,95.06,95.11,95.0,95.1,62963.0,82.9653,83.009,82.913,83.0003,62963.0
2018-05-21 14:00:00,95.08,95.16,94.77,94.77,63878.0,82.9828,83.0526,82.7122,82.7122,63878.0
2018-05-21 14:30:00,94.76,95.1,94.58,95.02,52279.0,82.7035,83.0003,82.5464,82.9304,52279.0
2018-05-21 15:00:00,95.02,95.21,94.95,95.2,49815.0,82.9304,83.0963,82.8693,83.0875,49815.0
2018-05-21 15:30:00,95.22,95.35,95.02,95.3,229605.0,83.105,83.2184,82.9304,83.1748,229605.0
2018-05-22 09:30:00,95.78,96.37,95.34,96.03,76980.0,83.5937,84.1087,83.2097,83.8119,76980.0
2018-05-22 10:00:00,96.04,96.07,95.41,95.43,77150.0,83.8207,83.8468,83.2708,83.2883,77150.0
2018-05-22 10:30:00,95.42,95.93,95.37,95.83,112125.0,83.2795,83.7246,83.2359,83.6374,112125.0
2018-05-22 11:00:00,95.84,96.08,95.83,95.94,45939.0,83.6461,83.8556,83.6374,83.7334,45939.0
2018-05-22 11:30:00,95.96,96.01,95.85,95.96,52188.0,83.7508,83.7945,83.6548,83.7508,52188.0
2018-05-22 12:00:00,95.96,96.22,95.86,95.91,50200.0,83.7508,83.9778,83.6636,83.7072,50200.0
2018-05-22 12:30:00,95.89,96.01,95.79,95.95,56319.0,83.6897,83.7945,83.6025,83.7421,56319.0
2018-05-22 13:00:00,95.9,96.09,95.86,96.07,58686.0,83.6985,83.8643,83.6636,83.8468,58686.0
2018-05-22 13:30:00,96.09,96.13,95.99,96.07,32230.0,83.8643,83.8992,83.777,83.8468,32230.0
2018-05-22 14:00:00,96.07,96.23,96.07,96.15,46830.0,83.8468,83.9865,83.8468,83.9167,46830.0
2018-05-22 14:30:00,96.17,96.24,95.93,95.95,36800.0,83.9341,83.9952,83.7246,83.7421,36800.0
2018-05-22 15:00:00,95.93,96.06,95.9,95.96,52521.0,83.7246,83.8381,83.6985,83.7508,52521.0
2018-05-22 15:30:00,95.94,95.94,95.59,95.7,175463.0,83.7334,83.7334,83.4279,83.5239,175463.0
2018-05-23 09:30:00,94.44,95.07,94.2,94.55,174553.0,82.4242,82.9741,82.2148,82.5202,174553.0
2018-05-23 10:00:00,94.56,94.81,94.34,94.63,143923.0,82.529,82.7471,82.3369,82.59,143923.0
2018-05-23 10:30:00,94.6,94.63,94.04,94.3,76252.0,82.5639,82.59,82.0751,82.302,76252.0
2018-05-23 11:00:00,94.28,94.45,94.22,94.28,167385.0,82.2846,82.433,82.2322,82.2846,167385.0
2018-05-23 11:30:00,94.28,94.69,94.18,94.5,208894.0,82.2846,82.6424,82.1973,82.4766,208894.0
2018-05-23 12:00:00,94.48,94.64,94.35,94.43,92964.0,82.4591,82.5988,82.3457,82.4155,92964.0
2018-05-23 12:30:00,94.46,94.52,94.34,94.47,92300.0,82.4417,82.494,82.3369,82.4504,92300.0
2018-05-23 13:00:00,94.45,94.45,94.17,94.18,70324.0,82.433,82.433,82.1886,82.1973,70324.0
2018-05-23 13:30:00,94.2,94.32,94.12,94.28,57429.0,82.2148,82.3195,82.1449,82.2846,57429.0
2018-05-23 14:00:00,94.29,94.56,94.2,94.31,202644.0,82.2933,82.529,82.2148,82.3108,202644.0
2018-05-23 14:30:00,94.31,94.5,94.28,94.49,105070.0,82.3108,82.4766,82.2846,82.4679,105070.0
2018-05-23 15:00:00,94.48,94.64,94.41,94.64,161410.0,82.4591,82.5988,82.398,82.5988,161410.0
2018-05-23 15:30:00,94.65,94.74,94.39,94.4,667482.0,82.6075,82.6861,82.3806,82.3893,667482.0
2018-05-24 09:30:00,94.51,95.27,94.21,94.26,323490.0,82.4853,83.1486,82.2235,82.2671,323490.0
2018-05-24 10:00:00,94.31,94.71,94.25,94.39,64933.0,82.3108,82.6599,82.2584,82.3806,64933.0
2018-05-24 10:30:00,94.36,94.51,94.02,94.09,80229.0,82.3544,82.4853,82.0577,82.1188,80229.0
2018-05-24 11:00:00,94.06,94.28,93.99,94.26,97127.0,82.0926,82.2846,82.0315,82.2671,97127.0
2018-05-24 11:30:00,94.26,94.67,94.19,94.65,64911.0,82.2671,82.625,82.206,82.6075,64911.0
2018-05-24 12:00:00,94.63,94.8,94.63,94.72,42825.0,82.59,82.7384,82.59,82.6686,42825.0
2018-05-24 12:30:00,94.72,94.81,94.61,94.72,109830.0,82.6686,82.7471,82.5726,82.6686,109830.0
2018-05-24 13:00:00,94.73,94.99,94.67,94.92,125814.0,82.6773,82.9042,82.625,82.8432,125814.0
2018-05-24 13:30:00,94.92,94.97,94.75,94.93,31168.0,82.8432,82.8868,82.6948,82.8519,31168.0
2018-05-24 14:00:00,94.95,95.14,94.87,95.03,106349.0,82.8693,83.0352,82.7995,82.9392,106349.0
2018-05-24 14:30:00,95.01,95.07,94.76,94.83,49542.0,82.9217,82.9741,82.7035,82.7646,49542.0
2018-05-24 15:00:00,94.81,95.13,94.75,95.07,102786.0,82.7471,83.0264,82.6948,82.9741,102786.0
2018-05-24 15:30:00,95.08,95.16,94.94,95.06,195948.0,82.9828,83.0526,82.8606,82.9653,195948.0
2018-05-25 09:30:00,95.2,95.2,94.54,94.91,82033.0,83.0875,83.0875,82.5115,82.8344,82033.0
2018-05-25 10:00:00,94.89,95.1,94.74,95.0,96001.0,82.817,83.0003,82.6861,82.913,96001.0
2018-05-25 10:30:00,95.01,95.2,95.0,95.13,93003.0,82.9217,83.0875,82.913,83.0264,93003.0
2018-05-25 11:00:00,95.13,95.2,94.92,95.02,53406.0,83.0264,83.0875,82.8432,82.9304,53406.0
2018-05-25 11:30:00,95.02,95.35,95.0,95.2,65327.0,82.9304,83.2184,82.913,83.0875,65327.0
2018-05-25 12:00:00,95.22,95.33,95.05,95.32,36344.0,83.105,83.201,82.9566,83.1923,36344.0
2018-05-25 12:30:00,95.3,95.36,95.19,95.29,35780.0,83.1748,83.2272,83.0788,83.1661,35780.0
2018-05-25 13:00:00,95.3,95.36,95.2,95.21,22555.0,83.1748,83.2272,83.0875,83.0963,22555.0
2018-05-25 13:30:00,95.2,95.22,94.94,94.98,29641.0,83.0875,83.105,82.8606,82.8955,29641.0
2018-05-25 14:00:00,94.94,95.27,94.91,95.24,35871.0,82.8606,83.1486,82.8344,83.1224,35871.0
2018-05-25 14:30:00,95.24,95.35,95.11,95.33,61386.0,83.1224,83.2184,83.009,83.201,61386.0
2018-05-25 15:00:00,95.31,95.41,95.24,95.37,71104.0,83.1835,83.2708,83.1224,83.2359,71104.0
2018-05-25 15:30:00,95.38,95.5,95.2,95.44,212267.0,83.2446,83.3494,83.0875,83.297,212267.0
2018-05-29 09:30:00,94.68,95.19,94.28,94.83,323648.0,82.6337,83.0788,82.2846,82.7646,323648.0
2018-05-29 10:00:00,94.88,94.97,94.71,94.87,199938.0,82.8082,82.8868,82.6599,82.7995,199938.0
2018-05-29 10:30:00,94.87,95.24,94.74,95.15,170327.0,82.7995,83.1224,82.6861,83.0439,170327.0
2018-05-29 11:00:00,95.14,95.32,94.99,95.16,108985.0,83.0352,83.1923,82.9042,83.0526,108985.0
2018-05-29 11:30:00,95.16,95.19,94.29,94.34,180417.0,83.0526,83.0788,82.2933,82.3369,180417.0
2018-05-29 12:00:00,94.35,94.52,94.07,94.31,143473.0,82.3457,82.494,82.1013,82.3108,143473.0
2018-05-29 12:30:00,94.34,94.75,94.34,94.68,65949.0,82.3369,82.6948,82.3369,82.6337,65949.0
2018-05-29 13:00:00,94.68,94.68,94.4,94.51,53393.0,82.6337,82.6337,82.3893,82.4853,53393.0
2018-05-29 13:30:00,94.49,94.54,94.18,94.36,95942.0,82.4679,82.5115,82.1973,82.3544,95942.0
2018-05-29 14:00:00,94.33,94.37,94.02,94.27,98040.0,82.3282,82.3631,82.0577,82.2759,98040.0
2018-05-29 14:30:00,94.26,94.39,94.1,94.11,176550.0,82.2671,82.3806,82.1275,82.1362,176550.0
2018-05-29 15:00:00,94.1,94.21,93.88,93.98,245180.0,82.1275,82.2235,81.9355,82.0228,245180.0
2018-05-29 15:30:00,93.96,94.55,93.96,94.39,474737.0,82.0053,82.5202,82.0053,82.3806,474737.0
2018-05-30 09:30:00,93.07,95.97,93.0,95.82,440058.0,81.2285,83.7596,81.1674,83.6286,440058.0
2018-05-30 10:00:00,95.85,96.98,95.61,96.52,369659.0,83.6548,84.6411,83.4454,84.2396,369659.0
2018-05-30 10:30:00,96.56,96.86,95.9,96.45,346919.0,84.2745,84.5363,83.6985,84.1785,346919.0
2018-05-30 11:00:00,96.43,96.94,96.09,96.14,291150.0,84.161,84.6061,83.8643,83.9079,291150.0
2018-05-30 11:30:00,96.1,96.85,96.1,96.77,226661.0,83.873,84.5276,83.873,84.4578,226661.0
2018-05-30 12:00:00,96.78,96.8,95.7,95.7,119316.0,84.4665,84.484,83.5239,83.5239,119316.0
2018-05-30 12:30:00,95.7,95.72,94.72,94.82,81149.0,83.5239,83.5414,82.6686,82.7559,81149.0
2018-05-30 13:00:00,94.81,95.46,94.65,95.33,81864.0,82.7471,83.3144,82.6075,83.201,81864.0
2018-05-30 13:30:00,95.36,95.4,95.23,95.35,51713.0,83.2272,83.2621,83.1137,83.2184,51713.0
2018-05-30 14:00:00,95.33,95.48,94.78,94.92,93629.0,83.201,83.3319,82.721,82.8432,93629.0
2018-05-30 14:30:00,94.9,95.08,94.82,94.97,86382.0,82.8257,82.9828,82.7559,82.8868,86382.0
2018-05-30 15:00:00,94.96,95.12,94.93,94.96,136014.0,82.8781,83.0177,82.8519,82.8781,136014.0
2018-05-30 15:30:00,94.95,95.06,94.66,94.97,315192.0,82.8693,82.9653,82.6162,82.8868,315192.0
2018-05-31 09:30:00,95.91,97.45,95.55,97.41,508347.0,83.7072,85.0513,83.393,85.0163,508347.0
2018-05-31 10:00:00,97.42,97.97,97.34,97.91,373142.0,85.0251,85.5051,84.9553,85.4527,373142.0
2018-05-31 10:30:00,97.92,98.12,97.35,97.4,300635.0,85.4615,85.636,84.964,85.0076,300635.0
2018-05-31 11:00:00,97.39,98.09,97.37,98.09,463156.0,84.9989,85.6098,84.9814,85.6098,463156.0
2018-05-31 11:30:00,98.06,98.39,97.48,97.5,254273.0,85.5836,85.8717,85.0774,85.0949,254273.0
2018-05-31 12:00:00,97.5,97.7,97.29,97.47,221604.0,85.0949,85.2694,84.9116,85.0687,221604.0
2018-05-31 12:30:00,97.47,97.62,97.02,97.5,228307.0,85.0687,85.1996,84.676,85.0949,228307.0
2018-05-31 13:00:00,97.51,97.78,97.38,97.51,158499.0,85.1036,85.3393,84.9902,85.1036,158499.0
2018-05-31 13:30:00,97.5,97.59,97.06,97.08,82062.0,85.0949,85.1734,84.7109,84.7283,82062.0
2018-05-31 14:00:00,97.07,97.75,96.82,97.15,230171.0,84.7196,85.3131,84.5014,84.7894,230171.0
2018-05-31 14:30:00,97.15,97.19,96.88,97.02,282205.0,84.7894,84.8243,84.5538,84.676,282205.0
2018-05-31 15:00:00,97.01,97.45,96.99,97.4,338119.0,84.6672,85.0513,84.6498,85.0076,338119.0
2018-05-31 15:30:00,97.4,97.56,97.11,97.17,572456.0,85.0076,85.1473,84.7545,84.8069,572456.0
2018-06-01 09:30:00,97.68,97.68,96.52,97.55,153102.0,85.252,85.252,84.2396,85.1385,153102.0
2018-06-01 10:00:00,97.55,97.59,96.45,97.11,125036.0,85.1385,85.1734,84.1785,84.7545,125036.0
2018-06-01 10:30:00,97.1,97.55,97.0,97.37,169457.0,84.7458,85.1385,84.6585,84.9814,169457.0
2018-06-01 11:00:00,97.38,97.52,97.09,97.34,125430.0,84.9902,85.1123,84.7371,84.9553,125430.0
2018-06-01 11:30:00,97.34,97.55,97.34,97.49,68322.0,84.9553,85.1385,84.9553,85.0862,68322.0
2018-06-01 12:00:00,97.5,97.74,97.45,97.73,59943.0,85.0949,85.3044,85.0513,85.2956,59943.0
2018-06-01 12:30:00,97.74,97.81,97.63,97.79,56279.0,85.3044,85.3655,85.2084,85.348,56279.0
2018-06-01 13:00:00,97.8,97.88,97.74,97.85,55168.0,85.3567,85.4265,85.3044,85.4004,55168.0
2018-06-01 13:30:00,97.85,97.99,97.84,97.98,48637.0,85.4004,85.5226,85.3916,85.5138,48637.0
2018-06-01 14:00:00,97.99,98.01,97.51,97.75,104231.0,85.5226,85.54,85.1036,85.3131,104231.0
2018-06-01 14:30:00,97.76,98.02,97.74,97.92,106147.0,85.3218,85.5487,85.3044,85.4615,106147.0
2018-06-01 15:00:00,97.93,98.0,97.69,97.92,107335.0,85.4702,85.5313,85.2607,85.4615,107335.0
2018-06-01 15:30:00,97.92,98.43,97.84,98.4,512505.0,85.4615,85.9066,85.3916,85.8804,512505.0
2018-06-04 09:30:00,98.5,99.39,97.43,99.17,174150.0,85.9677,86.7444,85.0338,86.5524,174150.0
2018-06-04 10:00:00,99.2,99.38,98.83,99.18,173672.0,86.5786,86.7357,86.2557,86.5611,173672.0
2018-06-04 10:30:00,99.15,99.38,99.07,99.38,79249.0,86.535,86.7357,86.4651,86.7357,79249.0
2018-06-04 11:00:00,99.39,99.47,99.03,99.33,70953.0,86.7444,86.8142,86.4302,86.6921,70953.0
2018-06-04 11:30:00,99.31,99.49,99.2,99.47,71969.0,86.6746,86.8317,86.5786,86.8142,71969.0
2018-06-04 12:00:00,99.45,99.87,99.44,99.83,82513.0,86.7968,87.1634,86.7881,87.1284,82513.0
2018-06-04 12:30:00,99.87,100.0,99.81,99.96,79462.0,87.1634,87.2768,87.111,87.2419,79462.0
2018-06-04 13:00:00,99.95,100.01,99.86,99.92,189901.0,87.2332,87.2855,87.1546,87.207,189901.0
2018-06-04 13:30:00,99.9,99.96,99.7,99.83,94835.0,87.1895,87.2419,87.015,87.1284,94835.0
2018-06-04 14:00:00,99.83,100.06,99.8,100.05,146989.0,87.1284,87.3292,87.1023,87.3205,146989.0
2018-06-04 14:30:00,100.06,100.18,99.93,99.98,123368.0,87.3292,87.4339,87.2157,87.2594,123368.0
2018-06-04 15:00:00,99.98,100.29,99.97,100.15,143505.0,87.2594,87.5299,87.2506,87.4077,143505.0
2018-06-04 15:30:00,100.16,100.23,99.83,99.98,479830.0,87.4165,87.4776,87.1284,87.2594,479830.0
2018-06-05 09:30:00,100.01,100.45,99.84,100.28,154039.0,87.2855,87.6696,87.1372,87.5212,154039.0
2018-06-05 10:00:00,100.27,100.39,99.98,100.06,105651.0,87.5125,87.6172,87.2594,87.3292,105651.0
2018-06-05 10:30:00,100.1,100.14,99.65,100.01,69623.0,87.3641,87.399,86.9713,87.2855,69623.0
2018-06-05 11:00:00,99.99,100.05,99.71,100.04,87319.0,87.2681,87.3205,87.0237,87.3117,87319.0
2018-06-05 11:30:00,100.03,100.28,99.89,100.22,91083.0,87.303,87.5212,87.1808,87.4688,91083.0
2018-06-05 12:00:00,100.22,100.24,99.67,100.09,61227.0,87.4688,87.4863,86.9888,87.3554,61227.0
2018-06-05 12:30:00,100.08,100.33,100.06,100.2,44153.0,87.3466,87.5648,87.3292,87.4514,44153.0
2018-06-05 13:00:00,100.19,100.46,100.17,100.36,37034.0,87.4426,87.6783,87.4252,87.591,37034.0
2018-06-05 13:30:00,100.36,100.52,100.31,100.49,42350.0,87.591,87.7307,87.5474,87.7045,42350.0
2018-06-05 14:00:00,100.5,100.67,100.39,100.67,43730.0,87.7132,87.8616,87.6172,87.8616,43730.0
2018-06-05 14:30:00,100.67,100.92,100.55,100.75,52618.0,87.8616,88.0798,87.7568,87.9314,52618.0
2018-06-05 15:00:00,100.74,100.78,100.56,100.63,116888.0,87.9227,87.9576,87.7656,87.8267,116888.0
2018-06-05 15:30:00,100.61,100.79,100.5,100.68,326830.0,87.8092,87.9663,87.7132,87.8703,326830.0
2018-06-06 09:30:00,100.86,100.94,100.39,100.67,107854.0,88.0274,88.0972,87.6172,87.8616,107854.0
2018-06-06 10:00:00,100.65,100.67,100.11,100.21,103476.0,87.8441,87.8616,87.3728,87.4601,103476.0
2018-06-06 10:30:00,100.19,100.76,100.15,100.67,115712.0,87.4426,87.9401,87.4077,87.8616,115712.0
2018-06-06 11:00:00,100.65,101.15,100.65,101.11,77533.0,87.8441,88.2805,87.8441,88.2456,77533.0
2018-06-06 11:30:00,101.12,101.17,100.88,100.92,70277.0,88.2543,88.298,88.0449,88.0798,70277.0
2018-06-06 12:00:00,100.9,101.0,100.67,100.8,56865.0,88.0623,88.1496,87.8616,87.975,56865.0
2018-06-06 12:30:00,100.8,100.97,100.74,100.74,76259.0,87.975,88.1234,87.9227,87.9227,76259.0
2018-06-06 13:00:00,100.74,101.15,100.74,101.12,58525.0,87.9227,88.2805,87.9227,88.2543,58525.0
2018-06-06 13:30:00,101.14,101.26,101.08,101.26,56262.0,88.2718,88.3765,88.2194,88.3765,56262.0
2018-06-06 14:00:00,101.25,101.43,101.25,101.4,84321.0,88.3678,88.5249,88.3678,88.4987,84321.0
2018-06-06 14:30:00,101.41,101.77,101.36,101.71,118793.0,88.5074,88.8216,88.4638,88.7692,118793.0
2018-06-06 15:00:00,101.71,101.91,101.62,101.81,132724.0,88.7692,88.9438,88.6907,88.8565,132724.0
2018-06-06 15:30:00,101.82,102.15,101.81,102.1,445016.0,88.8653,89.1533,88.8565,89.1096,445016.0
2018-06-07 09:30:00,102.31,103.09,102.25,103.05,290945.0,89.7133,90.3972,89.6607,90.3622,290945.0
2018-06-07 10:00:00,103.01,103.55,102.86,102.99,247553.0,90.3271,90.8006,90.1956,90.3096,247553.0
2018-06-07 10:30:00,102.99,103.59,102.76,103.44,289517.0,90.3096,90.8357,90.1079,90.7041,289517.0
2018-06-07 11:00:00,103.46,103.53,103.3,103.31,209725.0,90.7217,90.7831,90.5814,90.5902,209725.0
2018-06-07 11:30:00,103.3,103.35,102.84,103.3,276330.0,90.5814,90.6252,90.178,90.5814,276330.0
2018-06-07 12:00:00,103.28,103.3,102.34,102.36,165349.0,90.5638,90.5814,89.7396,89.7571,165349.0
2018-06-07 12:30:00,102.37,102.65,102.24,102.36,116485.0,89.7659,90.0114,89.6519,89.7571,116485.0
2018-06-07 13:00:00,102.34,102.48,102.15,102.22,79474.0,89.7396,89.8623,89.573,89.6344,79474.0
2018-06-07 13:30:00,102.2,102.26,101.7,101.84,146986.0,89.6168,89.6694,89.1784,89.3011,146986.0
2018-06-07 14:00:00,101.83,101.88,101.55,101.59,197728.0,89.2924,89.3362,89.0468,89.0819,197728.0
2018-06-07 14:30:00,101.59,102.11,101.59,101.91,95550.0,89.0819,89.5379,89.0819,89.3625,95550.0
2018-06-07 15:00:00,101.91,102.19,101.9,102.19,128642.0,89.3625,89.6081,89.3538,89.6081,128642.0
2018-06-07 15:30:00,102.17,102.18,101.67,101.96,420158.0,89.5905,89.5993,89.1521,89.4064,420158.0
2018-06-08 09:30:00,101.2,101.31,100.53,100.83,198588.0,88.7399,88.8364,88.1524,88.4155,198588.0
2018-06-08 10:00:00,100.82,101.06,100.71,100.75,128494.0,88.4067,88.6172,88.3103,88.3453,128494.0
2018-06-08 10:30:00,100.72,100.84,100.3,100.41,147045.0,88.319,88.4243,87.9508,88.0472,147045.0
2018-06-08 11:00:00,100.39,100.39,100.17,100.2,87490.0,88.0297,88.0297,87.8368,87.8631,87490.0
2018-06-08 11:30:00,100.17,100.32,100.0,100.06,148813.0,87.8368,87.9683,87.6877,87.7403,148813.0
2018-06-08 12:00:00,100.07,100.78,100.05,100.78,112404.0,87.7491,88.3717,87.7315,88.3717,112404.0
2018-06-08 12:30:00,100.77,100.79,100.56,100.57,121104.0,88.3629,88.3804,88.1787,88.1875,121104.0
2018-06-08 13:00:00,100.58,100.79,100.57,100.73,86739.0,88.1963,88.3804,88.1875,88.3278,86739.0
2018-06-08 13:30:00,100.74,101.09,100.68,100.71,64266.0,88.3366,88.6435,88.284,88.3103,64266.0
2018-06-08 14:00:00,100.71,100.91,100.7,100.72,74583.0,88.3103,88.4856,88.3015,88.319,74583.0
2018-06-08 14:30:00,100.7,100.91,100.69,100.75,81230.0,88.3015,88.4856,88.2927,88.3453,81230.0
2018-06-08 15:00:00,100.76,100.92,100.7,100.82,115730.0,88.3541,88.4944,88.3015,88.4067,115730.0
2018-06-08 15:30:00,100.83,101.26,100.82,101.06,222610.0,88.4155,88.7926,88.4067,88.6172,222610.0
2018-06-11 09:30:00,100.86,101.34,100.7,101.27,87815.0,88.4418,88.8627,88.3015,88.8013,87815.0
2018-06-11 10:00:00,101.22,101.35,100.98,101.08,46139.0,88.7575,88.8715,88.547,88.6347,46139.0
2018-06-11 10:30:00,101.06,101.21,100.85,101.16,43776.0,88.6172,88.7487,88.433,88.7049,43776.0
2018-06-11 11:00:00,101.2,101.22,101.08,101.09,31931.0,88.7399,88.7575,88.6347,88.6435,31931.0
2018-06-11 11:30:00,101.08,101.31,101.04,101.31,30611.0,88.6347,88.8364,88.5996,88.8364,30611.0
2018-06-11 12:00:00,101.31,101.85,101.24,101.77,98214.0,88.8364,89.3099,88.775,89.2398,98214.0
2018-06-11 12:30:00,101.79,101.81,101.54,101.64,100735.0,89.2573,89.2748,89.0381,89.1258,100735.0
2018-06-11 13:00:00,101.63,101.63,101.39,101.41,17146.0,89.117,89.117,88.9065,88.9241,17146.0
2018-06-11 13:30:00,101.41,101.44,101.27,101.41,22828.0,88.9241,88.9504,88.8013,88.9241,22828.0
2018-06-11 14:00:00,101.41,101.73,101.34,101.68,55873.0,88.9241,89.2047,88.8627,89.1608,55873.0
2018-06-11 14:30:00,101.71,101.72,101.49,101.54,40827.0,89.1871,89.1959,88.9942,89.0381,40827.0
2018-06-11 15:00:00,101.55,101.66,101.52,101.52,43979.0,89.0468,89.1433,89.0205,89.0205,43979.0
2018-06-11 15:30:00,101.53,101.64,101.39,101.4,175708.0,89.0293,89.1258,88.9065,88.9153,175708.0
2018-06-12 09:30:00,101.58,101.66,100.98,101.0,91365.0,89.0732,89.1433,88.547,88.5646,91365.0
2018-06-12 10:00:00,100.99,101.28,100.95,101.07,42880.0,88.5558,88.8101,88.5207,88.6259,42880.0
2018-06-12 10:30:00,101.09,101.28,100.96,101.26,23482.0,88.6435,88.8101,88.5295,88.7926,23482.0
2018-06-12 11:00:00,101.26,101.52,101.23,101.47,22897.0,88.7926,89.0205,88.7662,88.9767,22897.0
2018-06-12 11:30:00,101.49,101.83,101.45,101.82,46912.0,88.9942,89.2924,88.9592,89.2836,46912.0
2018-06-12 12:00:00,101.83,101.86,101.64,101.67,33045.0,89.2924,89.3187,89.1258,89.1521,33045.0
2018-06-12 12:30:00,101.65,101.7,101.59,101.63,52802.0,89.1345,89.1784,89.0819,89.117,52802.0
2018-06-12 13:00:00,101.62,101.66,101.45,101.54,120801.0,89.1082,89.1433,88.9592,89.0381,120801.0
2018-06-12 13:30:00,101.54,101.85,101.43,101.84,45485.0,89.0381,89.3099,88.9416,89.3011,45485.0
2018-06-12 14:00:00,101.82,101.84,101.44,101.47,63761.0,89.2836,89.3011,88.9504,88.9767,63761.0
2018-06-12 14:30:00,101.47,101.69,101.39,101.58,37748.0,88.9767,89.1696,88.9065,89.0732,37748.0
2018-06-12 15:00:00,101.58,101.81,101.53,101.8,51995.0,89.0732,89.2748,89.0293,89.2661,51995.0
2018-06-12 15:30:00,101.79,102.07,101.76,102.02,202410.0,89.2573,89.5028,89.231,89.459,202410.0
2018-06-13 09:30:00,102.14,102.22,101.66,101.7,68953.0,89.5642,89.6344,89.1433,89.1784,68953.0
2018-06-13 10:00:00,101.75,101.98,101.67,101.77,89051.0,89.2222,89.4239,89.1521,89.2398,89051.0
2018-06-13 10:30:00,101.79,101.95,101.37,101.54,93397.0,89.2573,89.3976,88.889,89.0381,93397.0
2018-06-13 11:00:00,101.56,101.98,101.55,101.95,44185.0,89.0556,89.4239,89.0468,89.3976,44185.0
2018-06-13 11:30:00,101.94,102.18,101.94,102.15,25828.0,89.3888,89.5993,89.3888,89.573,25828.0
2018-06-13 12:00:00,102.12,102.14,101.83,101.84,37068.0,89.5467,89.5642,89.2924,89.3011,37068.0
2018-06-13 12:30:00,101.84,101.89,101.74,101.74,83303.0,89.3011,89.345,89.2135,89.2135,83303.0
2018-06-13 13:00:00,101.72,101.77,101.48,101.61,42884.0,89.1959,89.2398,88.9855,89.0995,42884.0
2018-06-13 13:30:00,101.6,101.83,101.54,101.73,32748.0,89.0907,89.2924,89.0381,89.2047,32748.0
2018-06-13 14:00:00,101.7,101.72,100.92,101.0,97190.0,89.1784,89.1959,88.4944,88.5646,97190.0
2018-06-13 14:30:00,100.99,101.31,100.73,101.3,109925.0,88.5558,88.8364,88.3278,88.8276,109925.0
2018-06-13 15:00:00,101.31,101.62,101.06,101.17,91339.0,88.8364,89.1082,88.6172,88.7136,91339.0
2018-06-13 15:30:00,101.18,101.23,101.02,101.05,343323.0,88.7224,88.7662,88.5821,88.6084,343323.0
2018-06-14 09:30:00,101.78,102.98,101.46,102.26,214294.0,89.2485,90.3008,88.9679,89.6694,214294.0
2018-06-14 10:00:00,102.29,102.64,101.99,102.22,136399.0,89.6957,90.0026,89.4327,89.6344,136399.0
2018-06-14 10:30:00,102.21,102.21,101.83,101.85,68279.0,89.6256,89.6256,89.2924,89.3099,68279.0
2018-06-14 11:00:00,101.87,101.91,101.55,101.59,70688.0,89.3274,89.3625,89.0468,89.0819,70688.0
2018-06-14 11:30:00,101.62,101.79,101.55,101.61,73116.0,89.1082,89.2573,89.0468,89.0995,73116.0
2018-06-14 12:00:00,101.63,101.76,101.46,101.7,77885.0,89.117,89.231,88.9679,89.1784,77885.0
2018-06-14 12:30:00,101.7,101.8,101.61,101.68,102623.0,89.1784,89.2661,89.0995,89.1608,102623.0
2018-06-14 13:00:00,101.7,101.91,101.63,101.86,49837.0,89.1784,89.3625,89.117,89.3187,49837.0
2018-06-14 13:30:00,101.86,102.0,101.86,101.96,44854.0,89.3187,89.4414,89.3187,89.4064,44854.0
2018-06-14 14:00:00,101.99,102.02,101.71,101.71,61179.0,89.4327,89.459,89.1871,89.1871,61179.0
2018-06-14 14:30:00,101.72,101.82,101.37,101.38,56876.0,89.1959,89.2836,88.889,88.8978,56876.0
2018-06-14 15:00:00,101.39,101.79,101.31,101.76,56669.0,88.9065,89.2573,88.8364,89.231,56669.0
2018-06-14 15:30:00,101.76,101.77,101.57,101.7,290285.0,89.231,89.2398,89.0644,89.1784,290285.0
2018-06-15 09:30:00,101.96,101.96,100.27,100.3,611834.0,89.4064,89.4064,87.9244,87.9508,611834.0
2018-06-15 10:00:00,100.35,100.71,100.27,100.42,77405.0,87.9946,88.3103,87.9244,88.056,77405.0
2018-06-15 10:30:00,100.4,101.02,100.1,100.78,105049.0,88.0384,88.5821,87.7754,88.3717,105049.0
2018-06-15 11:00:00,100.8,100.9,100.67,100.78,54661.0,88.3892,88.4769,88.2752,88.3717,54661.0
2018-06-15 11:30:00,100.78,100.87,100.48,100.85,54076.0,88.3717,88.4506,88.1086,88.433,54076.0
2018-06-15 12:00:00,100.87,100.92,100.75,100.91,55486.0,88.4506,88.4944,88.3453,88.4856,55486.0
2018-06-15 12:30:00,100.93,101.08,100.78,101.08,37466.0,88.5032,88.6347,88.3717,88.6347,37466.0
2018-06-15 13:00:00,101.07,101.13,100.96,101.1,32848.0,88.6259,88.6786,88.5295,88.6523,32848.0
2018-06-15 13:30:00,101.12,101.14,100.94,101.02,38794.0,88.6698,88.6873,88.512,88.5821,38794.0
2018-06-15 14:00:00,101.01,101.32,100.94,101.29,56975.0,88.5733,88.8452,88.512,88.8189,56975.0
2018-06-15 14:30:00,101.27,101.33,101.19,101.3,50987.0,88.8013,88.8539,88.7312,88.8276,50987.0
2018-06-15 15:00:00,101.29,101.34,101.17,101.32,55117.0,88.8189,88.8627,88.7136,88.8452,55117.0
2018-06-15 15:30:00,101.33,101.66,101.25,101.5,303426.0,88.8539,89.1433,88.7838,89.003,303426.0
2018-06-18 09:30:00,100.55,100.67,99.93,100.2,90319.0,88.17,88.2752,87.6263,87.8631,90319.0
2018-06-18 10:00:00,100.17,100.22,99.83,99.9,42521.0,87.8368,87.8806,87.5386,87.6,42521.0
2018-06-18 10:30:00,99.91,100.58,99.89,100.54,30449.0,87.6088,88.1963,87.5912,88.1612,30449.0
2018-06-18 11:00:00,100.52,100.66,100.41,100.47,34196.0,88.1437,88.2664,88.0472,88.0998,34196.0
2018-06-18 11:30:00,100.48,100.61,100.34,100.38,44210.0,88.1086,88.2226,87.9858,88.0209,44210.0
2018-06-18 12:00:00,100.4,100.48,100.26,100.33,36361.0,88.0384,88.1086,87.9157,87.9771,36361.0
2018-06-18 12:30:00,100.32,100.53,100.3,100.53,49635.0,87.9683,88.1524,87.9508,88.1524,49635.0
2018-06-18 13:00:00,100.58,100.75,100.58,100.71,22846.0,88.1963,88.3453,88.1963,88.3103,22846.0
2018-06-18 13:30:00,100.72,100.93,100.69,100.84,51294.0,88.319,88.5032,88.2927,88.4243,51294.0
2018-06-18 14:00:00,100.84,100.95,100.68,100.93,35074.0,88.4243,88.5207,88.284,88.5032,35074.0
2018-06-18 14:30:00,100.95,101.04,100.86,100.92,30323.0,88.5207,88.5996,88.4418,88.4944,30323.0
2018-06-18 15:00:00,100.93,101.15,100.9,101.09,39701.0,88.5032,88.6961,88.4769,88.6435,39701.0
2018-06-18 15:30:00,101.1,101.26,100.87,101.09,250782.0,88.6523,88.7926,88.4506,88.6435,250782.0
2018-06-19 09:30:00,99.5,100.13,99.47,99.79,101926.0,87.2493,87.8017,87.2229,87.5035,101926.0
2018-06-19 10:00:00,99.77,99.77,99.27,99.3,106402.0,87.486,87.486,87.0476,87.0739,106402.0
2018-06-19 10:30:00,99.26,99.66,98.9,99.51,90546.0,87.0388,87.3896,86.7231,87.258,90546.0
2018-06-19 11:00:00,99.52,99.93,99.39,99.89,56549.0,87.2668,87.6263,87.1528,87.5912,56549.0
2018-06-19 11:30:00,99.89,100.03,99.71,99.81,51422.0,87.5912,87.714,87.4334,87.5211,51422.0
2018-06-19 12:00:00,99.79,99.86,99.5,99.56,41240.0,87.5035,87.5649,87.2493,87.3019,41240.0
2018-06-19 12:30:00,99.56,99.59,99.18,99.41,64359.0,87.3019,87.3282,86.9687,87.1703,64359.0
2018-06-19 13:00:00,99.43,99.56,99.29,99.42,70911.0,87.1879,87.3019,87.0651,87.1791,70911.0
2018-06-19 13:30:00,99.41,99.63,99.35,99.63,83771.0,87.1703,87.3632,87.1177,87.3632,83771.0
2018-06-19 14:00:00,99.64,99.9,99.64,99.75,44989.0,87.372,87.6,87.372,87.4685,44989.0
2018-06-19 14:30:00,99.76,99.89,99.65,99.8,47541.0,87.4772,87.5912,87.3808,87.5123,47541.0
2018-06-19 15:00:00,99.8,99.95,99.65,99.74,52787.0,87.5123,87.6438,87.3808,87.4597,52787.0
2018-06-19 15:30:00,99.73,100.13,99.71,100.05,226525.0,87.4509,87.8017,87.4334,87.7315,226525.0
2018-06-20 09:30:00,100.35,100.87,99.94,100.1,75412.0,87.9946,88.4506,87.6351,87.7754,75412.0
2018-06-20 10:00:00,100.12,100.21,99.78,99.83,89762.0,87.7929,87.8718,87.4948,87.5386,89762.0
2018-06-20 10:30:00,99.81,100.39,99.78,100.36,37486.0,87.5211,88.0297,87.4948,88.0034,37486.0
2018-06-20 11:00:00,100.34,100.64,100.27,100.53,105631.0,87.9858,88.2489,87.9244,88.1524,105631.0
2018-06-20 11:30:00,100.5,100.69,100.38,100.69,47292.0,88.1261,88.2927,88.0209,88.2927,47292.0
2018-06-20 12:00:00,100.69,100.84,100.63,100.75,27365.0,88.2927,88.4243,88.2401,88.3453,27365.0
2018-06-20 12:30:00,100.73,100.9,100.69,100.85,78554.0,88.3278,88.4769,88.2927,88.433,78554.0
2018-06-20 13:00:00,100.85,100.87,100.74,100.79,32883.0,88.433,88.4506,88.3366,88.3804,32883.0
2018-06-20 13:30:00,100.79,100.85,100.7,100.78,47469.0,88.3804,88.433,88.3015,88.3717,47469.0
2018-06-20 14:00:00,100.77,100.97,100.71,100.95,61742.0,88.3629,88.5383,88.3103,88.5207,61742.0
2018-06-20 14:30:00,100.94,100.95,100.81,100.85,54231.0,88.512,88.5207,88.398,88.433,54231.0
2018-06-20 15:00:00,100.84,100.93,100.81,100.86,101357.0,88.4243,88.5032,88.398,88.4418,101357.0
2018-06-20 15:30:00,100.87,101.07,100.84,101.0,270394.0,88.4506,88.6259,88.4243,88.5646,270394.0
2018-06-21 09:30:00,101.34,101.34,99.96,100.14,80188.0,88.8627,88.8627,87.6526,87.8105,80188.0
2018-06-21 10:00:00,100.1,100.14,99.1,99.17,110040.0,87.7754,87.8105,86.8985,86.9599,110040.0
2018-06-21 10:30:00,99.24,99.9,99.24,99.76,114964.0,87.0213,87.6,87.0213,87.4772,114964.0
2018-06-21 11:00:00,99.73,99.76,99.42,99.66,78760.0,87.4509,87.4772,87.1791,87.3896,78760.0
2018-06-21 11:30:00,99.66,99.89,99.63,99.87,63493.0,87.3896,87.5912,87.3632,87.5737,63493.0
2018-06-21 12:00:00,99.87,99.91,99.49,99.65,91856.0,87.5737,87.6088,87.2405,87.3808,91856.0
2018-06-21 12:30:00,99.65,99.71,99.55,99.57,100773.0,87.3808,87.4334,87.2931,87.3106,100773.0
2018-06-21 13:00:00,99.56,99.7,99.5,99.64,74087.0,87.3019,87.4246,87.2493,87.372,74087.0
2018-06-21 13:30:00,99.63,99.71,99.18,99.31,88029.0,87.3632,87.4334,86.9687,87.0826,88029.0
2018-06-21 14:00:00,99.3,99.47,99.28,99.32,40851.0,87.0739,87.2229,87.0563,87.0914,40851.0
2018-06-21 14:30:00,99.34,99.41,99.23,99.25,49420.0,87.109,87.1703,87.0125,87.03,49420.0
2018-06-21 15:00:00,99.24,99.37,98.98,99.32,58628.0,87.0213,87.1353,86.7933,87.0914,58628.0
2018-06-21 15:30:00,99.33,99.33,99.07,99.17,245656.0,87.1002,87.1002,86.8722,86.9599,245656.0
2018-06-22 09:30:00,99.83,99.88,99.21,99.33,47678.0,87.5386,87.5825,86.995,87.1002,47678.0
2018-06-22 10:00:00,99.31,99.65,98.77,98.83,36484.0,87.0826,87.3808,86.6091,86.6617,36484.0
2018-06-22 10:30:00,98.81,99.06,98.68,99.01,38614.0,86.6442,86.8634,86.5302,86.8196,38614.0
2018-06-22 11:00:00,99.06,99.14,98.8,98.95,37823.0,86.8634,86.9336,86.6354,86.767,37823.0
2018-06-22 11:30:00,98.95,99.05,98.83,99.0,25341.0,86.767,86.8547,86.6617,86.8108,25341.0
2018-06-22 12:00:00,99.0,99.1,98.88,98.97,35928.0,86.8108,86.8985,86.7056,86.7845,35928.0
2018-06-22 12:30:00,98.98,99.11,98.96,99.09,25052.0,86.7933,86.9073,86.7757,86.8897,25052.0
2018-06-22 13:00:00,99.12,99.39,99.1,99.36,24660.0,86.916,87.1528,86.8985,87.1265,24660.0
2018-06-22 13:30:00,99.37,99.52,99.31,99.47,38402.0,87.1353,87.2668,87.0826,87.2229,38402.0
2018-06-22 14:00:00,99.49,99.56,99.3,99.31,33891.0,87.2405,87.3019,87.0739,87.0826,33891.0
2018-06-22 14:30:00,99.31,99.51,99.25,99.5,33398.0,87.0826,87.258,87.03,87.2493,33398.0
2018-06-22 15:00:00,99.5,99.71,99.49,99.61,93635.0,87.2493,87.4334,87.2405,87.3457,93635.0
2018-06-22 15:30:00,99.61,99.63,99.03,99.08,397556.0,87.3457,87.3632,86.8371,86.881,397556.0
2018-06-25 09:30:00,98.14,98.5,97.01,97.1,103767.0,86.0567,86.3724,85.0658,85.1447,103767.0
2018-06-25 10:00:00,97.1,97.37,96.88,97.29,145572.0,85.1447,85.3815,84.9518,85.3114,145572.0
2018-06-25 10:30:00,97.3,98.05,97.14,97.66,149597.0,85.3201,85.9778,85.1798,85.6358,149597.0
2018-06-25 11:00:00,97.65,97.73,97.11,97.35,682575.0,85.627,85.6972,85.1535,85.364,682575.0
2018-06-25 11:30:00,97.37,97.52,97.16,97.43,422064.0,85.3815,85.513,85.1974,85.4341,422064.0
2018-06-25 12:00:00,97.44,97.45,96.94,97.18,430629.0,85.4429,85.4517,85.0044,85.2149,430629.0
2018-06-25 12:30:00,97.21,97.5,97.1,97.46,219060.0,85.2412,85.4955,85.1447,85.4604,219060.0
2018-06-25 13:00:00,97.45,97.45,97.05,97.26,161079.0,85.4517,85.4517,85.1009,85.285,161079.0
2018-06-25 13:30:00,97.24,97.76,97.24,97.58,139619.0,85.2675,85.7235,85.2675,85.5656,139619.0
2018-06-25 14:00:00,97.58,97.74,97.43,97.62,210930.0,85.5656,85.7059,85.4341,85.6007,210930.0
2018-06-25 14:30:00,97.62,97.62,97.12,97.34,293922.0,85.6007,85.6007,85.1623,85.3552,293922.0
2018-06-25 15:00:00,97.35,97.66,97.31,97.6,297714.0,85.364,85.6358,85.3289,85.5832,297714.0
2018-06-25 15:30:00,97.58,98.25,97.53,98.16,506967.0,85.5656,86.1532,85.5218,86.0742,506967.0
2018-06-26 09:30:00,98.45,98.94,98.05,98.43,139844.0,86.3285,86.7582,85.9778,86.311,139844.0
2018-06-26 10:00:00,98.42,98.83,98.36,98.6,104828.0,86.3022,86.6617,86.2496,86.4601,104828.0
2018-06-26 10:30:00,98.59,98.81,98.25,98.72,92141.0,86.4513,86.6442,86.1532,86.5653,92141.0
2018-06-26 11:00:00,98.72,99.03,98.58,98.6,94882.0,86.5653,86.8371,86.4425,86.4601,94882.0
2018-06-26 11:30:00,98.61,98.87,98.55,98.83,50080.0,86.4688,86.6968,86.4162,86.6617,50080.0
2018-06-26 12:00:00,98.83,99.03,98.81,98.97,71029.0,86.6617,86.8371,86.6442,86.7845,71029.0
2018-06-26 12:30:00,98.97,99.1,98.82,98.98,112770.0,86.7845,86.8985,86.653,86.7933,112770.0
2018-06-26 13:00:00,98.99,99.34,98.86,99.24,134827.0,86.802,87.109,86.6881,87.0213,134827.0
2018-06-26 13:30:00,99.24,99.41,99.15,99.2,70161.0,87.0213,87.1703,86.9423,86.9862,70161.0
2018-06-26 14:00:00,99.2,99.24,98.87,98.94,103872.0,86.9862,87.0213,86.6968,86.7582,103872.0
2018-06-26 14:30:00,98.93,99.13,98.92,98.96,94149.0,86.7494,86.9248,86.7407,86.7757,94149.0
2018-06-26 15:00:00,98.94,98.96,98.72,98.79,146956.0,86.7582,86.7757,86.5653,86.6267,146956.0
2018-06-26 15:30:00,98.8,99.01,98.48,98.72,450356.0,86.6354,86.8196,86.3548,86.5653,450356.0
2018-06-27 09:30:00,98.68,99.29,98.58,99.0,255731.0,86.5302,87.0651,86.4425,86.8108,255731.0
2018-06-27 10:00:00,98.96,98.98,98.37,98.72,618586.0,86.7757,86.7933,86.2584,86.5653,618586.0
2018-06-27 10:30:00,98.73,99.13,98.65,98.92,307233.0,86.5741,86.9248,86.5039,86.7407,307233.0
2018-06-27 11:00:00,98.92,99.06,98.71,98.88,561643.0,86.7407,86.8634,86.5565,86.7056,561643.0
2018-06-27 11:30:00,98.9,98.98,98.8,98.94,500032.0,86.7231,86.7933,86.6354,86.7582,500032.0
2018-06-27 12:00:00,98.93,99.35,98.91,99.08,155949.0,86.7494,87.1177,86.7319,86.881,155949.0
2018-06-27 12:30:00,99.06,99.06,98.3,98.31,190002.0,86.8634,86.8634,86.197,86.2058,190002.0
2018-06-27 13:00:00,98.26,98.41,97.69,97.73,98227.0,86.1619,86.2935,85.6621,85.6972,98227.0
2018-06-27 13:30:00,97.72,97.94,97.46,97.67,148484.0,85.6884,85.8813,85.4604,85.6446,148484.0
2018-06-27 14:00:00,97.67,97.84,97.12,97.45,98580.0,85.6446,85.7936,85.1623,85.4517,98580.0
2018-06-27 14:30:00,97.45,97.58,96.94,97.05,91874.0,85.4517,85.5656,85.0044,85.1009,91874.0
2018-06-27 15:00:00,97.06,97.23,96.67,97.17,129569.0,85.1097,85.2587,84.7677,85.2061,129569.0
2018-06-27 15:30:00,97.16,97.32,96.44,96.51,408767.0,85.1974,85.3377,84.566,84.6274,408767.0
2018-06-28 09:30:00,96.19,96.69,95.55,96.16,173661.0,84.3468,84.7852,83.7856,84.3205,173661.0
2018-06-28 10:00:00,96.16,96.24,95.33,95.4,172363.0,84.3205,84.3906,83.5927,83.6541,172363.0
2018-06-28 10:30:00,95.39,95.91,95.05,95.86,160307.0,83.6453,84.1013,83.3471,84.0574,160307.0
2018-06-28 11:00:00,95.88,96.0,95.47,95.89,81546.0,84.075,84.1802,83.7154,84.0837,81546.0
2018-06-28 11:30:00,95.88,96.04,95.59,95.82,89495.0,84.075,84.2153,83.8207,84.0223,89495.0
2018-06-28 12:00:00,95.84,95.91,95.32,95.43,56911.0,84.0399,84.1013,83.5839,83.6804,56911.0
2018-06-28 12:30:00,95.42,95.48,95.16,95.38,101350.0,83.6716,83.7242,83.4436,83.6365,101350.0
2018-06-28 13:00:00,95.39,95.62,95.29,95.52,110385.0,83.6453,83.847,83.5576,83.7593,110385.0
2018-06-28 13:30:00,95.53,95.67,95.43,95.65,114630.0,83.7681,83.8908,83.6804,83.8733,114630.0
2018-06-28 14:00:00,95.65,95.99,95.61,95.96,86976.0,83.8733,84.1714,83.8382,84.1451,86976.0
2018-06-28 14:30:00,96.0,96.19,95.87,96.19,57663.0,84.1802,84.3468,84.0662,84.3468,57663.0
2018-06-28 15:00:00,96.2,96.31,95.96,96.01,128523.0,84.3556,84.452,84.1451,84.189,128523.0
2018-06-28 15:30:00,96.02,96.06,95.71,95.96,330685.0,84.1977,84.2328,83.9259,84.1451,330685.0
2018-06-29 09:30:00,96.41,97.83,96.38,96.74,121670.0,84.5397,85.7849,84.5134,84.8291,121670.0
2018-06-29 10:00:00,96.72,96.98,96.33,96.48,112870.0,84.8115,85.0395,84.4696,84.6011,112870.0
2018-06-29 10:30:00,96.47,96.94,96.41,96.72,155416.0,84.5923,85.0044,84.5397,84.8115,155416.0
2018-06-29 11:00:00,96.71,96.97,96.56,96.56,261197.0,84.8028,85.0308,84.6712,84.6712,261197.0
2018-06-29 11:30:00,96.6,96.6,96.27,96.41,90331.0,84.7063,84.7063,84.4169,84.5397,90331.0
2018-06-29 12:00:00,96.42,96.81,96.25,96.6,147435.0,84.5485,84.8905,84.3994,84.7063,147435.0
2018-06-29 12:30:00,96.62,96.62,96.42,96.53,54925.0,84.7238,84.7238,84.5485,84.6449,54925.0
2018-06-29 13:00:00,96.55,96.7,96.42,96.61,89371.0,84.6625,84.794,84.5485,84.7151,89371.0
2018-06-29 13:30:00,96.59,96.8,96.53,96.71,67508.0,84.6975,84.8817,84.6449,84.8028,67508.0
2018-06-29 14:00:00,96.72,96.74,96.45,96.53,39607.0,84.8115,84.8291,84.5748,84.6449,39607.0
2018-06-29 14:30:00,96.51,96.61,96.42,96.54,58000.0,84.6274,84.7151,84.5485,84.6537,58000.0
2018-06-29 15:00:00,96.56,96.59,96.25,96.37,87775.0,84.6712,84.6975,84.3994,84.5046,87775.0
2018-06-29 15:30:00,96.37,96.4,95.75,95.93,418876.0,84.5046,84.5309,83.961,84.1188,418876.0
2018-07-02 09:30:00,95.04,95.42,94.62,95.16,115217.0,83.3384,83.6716,82.9701,83.4436,115217.0
2018-07-02 10:00:00,95.19,95.37,94.87,95.09,84390.0,83.4699,83.6277,83.1893,83.3822,84390.0
2018-07-02 10:30:00,95.1,95.28,94.96,95.12,226013.0,83.391,83.5488,83.2682,83.4085,226013.0
2018-07-02 11:00:00,95.13,95.37,95.04,95.18,174681.0,83.4173,83.6277,83.3384,83.4611,174681.0
2018-07-02 11:30:00,95.17,95.33,94.92,95.29,110603.0,83.4524,83.5927,83.2332,83.5576,110603.0
2018-07-02 12:00:00,95.26,95.41,95.19,95.38,52353.0,83.5313,83.6628,83.4699,83.6365,52353.0
2018-07-02 12:30:00,95.32,95.73,95.32,95.7,32802.0,83.5839,83.9434,83.5839,83.9171,32802.0
2018-07-02 13:00:00,95.71,95.91,95.67,95.81,56441.0,83.9259,84.1013,83.8908,84.0136,56441.0
2018-07-02 13:30:00,95.8,96.23,95.62,95.97,104124.0,84.0048,84.3819,83.847,84.1539,104124.0
2018-07-02 14:00:00,95.95,96.29,95.94,96.12,127807.0,84.1363,84.4345,84.1276,84.2854,127807.0
2018-07-02 14:30:00,96.14,96.21,96.0,96.0,46624.0,84.3029,84.3643,84.1802,84.1802,46624.0
2018-07-02 15:00:00,96.02,96.21,95.97,96.19,43210.0,84.1977,84.3643,84.1539,84.3468,43210.0
2018-07-02 15:30:00,96.18,96.37,96.02,96.3,347200.0,84.338,84.5046,84.1977,84.4432,347200.0
2018-07-03 09:30:00,96.74,96.84,96.11,96.19,74461.0,84.8291,84.9168,84.2766,84.3468,74461.0
2018-07-03 10:00:00,96.19,96.48,96.19,96.47,34880.0,84.3468,84.6011,84.3468,84.5923,34880.0
2018-07-03 10:30:00,96.43,96.66,96.13,96.18,64973.0,84.5572,84.7589,84.2942,84.338,64973.0
2018-07-03 11:00:00,96.16,96.22,95.98,96.09,33468.0,84.3205,84.3731,84.1626,84.2591,33468.0
2018-07-03 11:30:00,96.09,96.3,95.99,96.04,32597.0,84.2591,84.4432,84.1714,84.2153,32597.0
2018-07-03 12:00:00,96.08,96.16,95.55,95.61,51725.0,84.2503,84.3205,83.7856,83.8382,51725.0
2018-07-03 12:30:00,95.57,95.66,94.37,94.52,261491.0,83.8031,83.882,82.7509,82.8824,261491.0
2018-07-05 09:30:00,95.38,95.92,95.18,95.5,91080.0,83.6365,84.11,83.4611,83.7417,91080.0
2018-07-05 10:00:00,95.56,95.68,94.93,95.25,100542.0,83.7944,83.8996,83.2419,83.5225,100542.0
2018-07-05 10:30:00,95.23,95.57,95.1,95.1,86221.0,83.505,83.8031,83.391,83.391,86221.0
2018-07-05 11:00:00,95.09,95.62,95.03,95.57,83335.0,83.3822,83.847,83.3296,83.8031,83335.0
2018-07-05 11:30:00,95.56,96.04,95.56,95.89,92679.0,83.7944,84.2153,83.7944,84.0837,92679.0
2018-07-05 12:00:00,95.9,96.26,95.9,96.24,69688.0,84.0925,84.4082,84.0925,84.3906,69688.0
2018-07-05 12:30:00,96.25,96.34,96.09,96.17,86873.0,84.3994,84.4783,84.2591,84.3293,86873.0
2018-07-05 13:00:00,96.17,96.54,96.17,96.3,84123.0,84.3293,84.6537,84.3293,84.4432,84123.0
2018-07-05 13:30:00,96.31,96.42,96.15,96.22,53412.0,84.452,84.5485,84.3117,84.3731,53412.0
2018-07-05 14:00:00,96.22,96.27,95.73,95.98,89966.0,84.3731,84.4169,83.9434,84.1626,89966.0
2018-07-05 14:30:00,95.99,96.16,95.87,96.14,63974.0,84.1714,84.3205,84.0662,84.3029,63974.0
2018-07-05 15:00:00,96.14,96.35,96.13,96.32,91173.0,84.3029,84.4871,84.2942,84.4608,91173.0
2018-07-05 15:30:00,96.31,96.43,96.09,96.41,373169.0,84.452,84.5572,84.2591,84.5397,373169.0
2018-07-06 09:30:00,96.39,96.58,95.95,96.03,46671.0,84.5222,84.6888,84.1363,84.2065,46671.0
2018-07-06 10:00:00,96.11,96.35,95.95,96.19,62873.0,84.2766,84.4871,84.1363,84.3468,62873.0
2018-07-06 10:30:00,96.2,96.28,95.92,96.16,63708.0,84.3556,84.4257,84.11,84.3205,63708.0
2018-07-06 11:00:00,96.15,96.51,96.15,96.48,132737.0,84.3117,84.6274,84.3117,84.6011,132737.0
2018-07-06 11:30:00,96.5,96.91,96.43,96.76,63144.0,84.6186,84.9781,84.5572,84.8466,63144.0
2018-07-06 12:00:00,96.75,96.8,96.53,96.78,93597.0,84.8378,84.8817,84.6449,84.8641,93597.0
2018-07-06 12:30:00,96.79,96.91,96.7,96.91,44653.0,84.8729,84.9781,84.794,84.9781,44653.0
2018-07-06 13:00:00,96.93,97.03,96.87,96.98,59152.0,84.9957,85.0834,84.9431,85.0395,59152.0
2018-07-06 13:30:00,96.98,97.05,96.89,96.97,31099.0,85.0395,85.1009,84.9606,85.0308,31099.0
2018-07-06 14:00:00,96.96,97.01,96.84,96.98,42505.0,85.022,85.0658,84.9168,85.0395,42505.0
2018-07-06 14:30:00,96.97,97.25,96.93,97.23,66156.0,85.0308,85.2763,84.9957,85.2587,66156.0
2018-07-06 15:00:00,97.22,97.38,97.17,97.36,77968.0,85.25,85.3903,85.2061,85.3727,77968.0
2018-07-06 15:30:00,97.38,97.41,96.99,97.23,254425.0,85.3903,85.4166,85.0483,85.2587,254425.0
2018-07-09 09:30:00,97.42,97.86,96.81,96.9,77959.0,85.4253,85.8112,84.8905,84.9694,77959.0
2018-07-09 10:00:00,96.9,96.97,96.33,96.33,125736.0,84.9694,85.0308,84.4696,84.4696,125736.0
2018-07-09 10:30:00,96.34,96.6,96.17,96.48,75598.0,84.4783,84.7063,84.3293,84.6011,75598.0
2018-07-09 11:00:00,96.48,96.71,96.32,96.35,70783.0,84.6011,84.8028,84.4608,84.4871,70783.0
2018-07-09 11:30:00,96.36,96.59,96.29,96.58,64773.0,84.4959,84.6975,84.4345,84.6888,64773.0
2018-07-09 12:00:00,96.59,96.71,96.56,96.64,38240.0,84.6975,84.8028,84.6712,84.7414,38240.0
2018-07-09 12:30:00,96.63,96.69,96.54,96.57,38371.0,84.7326,84.7852,84.6537,84.68,38371.0
2018-07-09 13:00:00,96.57,96.89,96.56,96.87,54445.0,84.68,84.9606,84.6712,84.9431,54445.0
2018-07-09 13:30:00,96.87,97.01,96.79,96.88,70169.0,84.9431,85.0658,84.8729,84.9518,70169.0
2018-07-09 14:00:00,96.85,96.86,96.69,96.8,53992.0,84.9255,84.9343,84.7852,84.8817,53992.0
2018-07-09 14:30:00,96.83,97.07,96.78,97.04,72336.0,84.908,85.1184,84.8641,85.0921,72336.0
2018-07-09 15:00:00,97.05,97.06,96.83,96.94,54136.0,85.1009,85.1097,84.908,85.0044,54136.0
2018-07-09 15:30:00,96.95,97.21,96.91,97.19,253834.0,85.0132,85.2412,84.9781,85.2237,253834.0
2018-07-10 09:30:00,97.41,97.64,97.01,97.61,135845.0,85.4166,85.6183,85.0658,85.592,135845.0
2018-07-10 10:00:00,97.59,97.61,97.27,97.49,121157.0,85.5744,85.592,85.2938,85.4867,121157.0
2018-07-10 10:30:00,97.48,97.8,97.38,97.43,172713.0,85.478,85.7586,85.3903,85.4341,172713.0
2018-07-10 11:00:00,97.44,97.73,97.44,97.6,96237.0,85.4429,85.6972,85.4429,85.5832,96237.0
2018-07-10 11:30:00,97.58,97.82,97.53,97.79,64831.0,85.5656,85.7761,85.5218,85.7498,64831.0
2018-07-10 12:00:00,97.8,98.21,97.7,98.19,62638.0,85.7586,86.1181,85.6709,86.1005,62638.0
2018-07-10 12:30:00,98.19,98.25,98.06,98.17,96338.0,86.1005,86.1532,85.9865,86.083,96338.0
2018-07-10 13:00:00,98.17,98.18,97.88,97.9,48995.0,86.083,86.0918,85.8287,85.8462,48995.0
2018-07-10 13:30:00,97.9,97.9,97.51,97.66,99646.0,85.8462,85.8462,85.5043,85.6358,99646.0
2018-07-10 14:00:00,97.69,97.93,97.63,97.92,67597.0,85.6621,85.8726,85.6095,85.8638,67597.0
2018-07-10 14:30:00,97.91,98.42,97.9,98.34,105986.0,85.855,86.3022,85.8462,86.2321,105986.0
2018-07-10 15:00:00,98.33,98.56,98.29,98.45,147764.0,86.2233,86.425,86.1882,86.3285,147764.0
2018-07-10 15:30:00,98.45,98.67,98.34,98.55,448063.0,86.3285,86.5214,86.2321,86.4162,448063.0
2018-07-11 09:30:00,97.4,97.91,96.94,97.0,80455.0,85.4078,85.855,85.0044,85.0571,80455.0
2018-07-11 10:00:00,96.99,97.35,96.85,97.05,77690.0,85.0483,85.364,84.9255,85.1009,77690.0
2018-07-11 10:30:00,97.03,97.15,96.47,96.67,82068.0,85.0834,85.1886,84.5923,84.7677,82068.0
2018-07-11 11:00:00,96.68,96.77,96.16,96.16,59378.0,84.7765,84.8554,84.3205,84.3205,59378.0
2018-07-11 11:30:00,96.13,96.39,96.0,96.15,75573.0,84.2942,84.5222,84.1802,84.3117,75573.0
2018-07-11 12:00:00,96.14,96.24,95.97,96.11,47252.0,84.3029,84.3906,84.1539,84.2766,47252.0
2018-07-11 12:30:00,96.12,96.35,96.12,96.16,31450.0,84.2854,84.4871,84.2854,84.3205,31450.0
2018-07-11 13:00:00,96.17,96.46,96.05,96.46,37083.0,84.3293,84.5835,84.224,84.5835,37083.0
2018-07-11 13:30:00,96.45,96.55,96.13,96.15,40312.0,84.5748,84.6625,84.2942,84.3117,40312.0
2018-07-11 14:00:00,96.15,96.33,96.03,96.31,50027.0,84.3117,84.4696,84.2065,84.452,50027.0
2018-07-11 14:30:00,96.32,96.34,96.08,96.19,75516.0,84.4608,84.4783,84.2503,84.3468,75516.0
2018-07-11 15:00:00,96.17,96.31,96.09,96.09,77871.0,84.3293,84.452,84.2591,84.2591,77871.0
2018-07-11 15:30:00,96.12,96.36,96.06,96.22,274512.0,84.2854,84.4959,84.2328,84.3731,274512.0
2018-07-12 09:30:00,96.18,97.11,95.9,97.11,134549.0,84.338,85.1535,84.0925,85.1535,134549.0
2018-07-12 10:00:00,97.16,97.85,97.02,97.77,130370.0,85.1974,85.8024,85.0746,85.7323,130370.0
2018-07-12 10:30:00,97.72,97.96,97.56,97.73,101153.0,85.6884,85.8989,85.5481,85.6972,101153.0
2018-07-12 11:00:00,97.72,98.01,97.58,97.75,71767.0,85.6884,85.9427,85.5656,85.7147,71767.0
2018-07-12 11:30:00,97.78,98.08,97.67,98.01,57881.0,85.741,86.0041,85.6446,85.9427,57881.0
2018-07-12 12:00:00,98.03,98.07,97.85,97.88,49899.0,85.9602,85.9953,85.8024,85.8287,49899.0
2018-07-12 12:30:00,97.89,98.12,97.74,98.09,52503.0,85.8375,86.0392,85.7059,86.0129,52503.0
2018-07-12 13:00:00,98.09,98.21,98.0,98.21,108735.0,86.0129,86.1181,85.9339,86.1181,108735.0
2018-07-12 13:30:00,98.2,98.22,97.92,98.01,90783.0,86.1093,86.1268,85.8638,85.9427,90783.0
2018-07-12 14:00:00,98.01,98.16,97.97,98.1,52421.0,85.9427,86.0742,85.9076,86.0216,52421.0
2018-07-12 14:30:00,98.09,98.32,98.04,98.31,51175.0,86.0129,86.2145,85.969,86.2058,51175.0
2018-07-12 15:00:00,98.32,98.58,98.29,98.34,160844.0,86.2145,86.4425,86.1882,86.2321,160844.0
2018-07-12 15:30:00,98.34,98.47,98.21,98.4,363011.0,86.2321,86.3461,86.1181,86.2847,363011.0
2018-07-13 09:30:00,98.62,98.74,97.89,97.98,181331.0,86.4776,86.5828,85.8375,85.9164,181331.0
2018-07-13 10:00:00,97.97,98.38,97.93,98.24,73537.0,85.9076,86.2671,85.8726,86.1444,73537.0
2018-07-13 10:30:00,98.21,98.31,98.03,98.08,37835.0,86.1181,86.2058,85.9602,86.0041,37835.0
2018-07-13 11:00:00,98.11,98.27,98.04,98.1,32493.0,86.0304,86.1707,85.969,86.0216,32493.0
2018-07-13 11:30:00,98.11,98.32,98.11,98.3,27961.0,86.0304,86.2145,86.0304,86.197,27961.0
2018-07-13 12:00:00,98.35,98.59,98.27,98.5,37466.0,86.2408,86.4513,86.1707,86.3724,37466.0
2018-07-13 12:30:00,98.49,98.5,98.34,98.39,31988.0,86.3636,86.3724,86.2321,86.2759,31988.0
2018-07-13 13:00:00,98.31,98.35,98.16,98.21,28839.0,86.2058,86.2408,86.0742,86.1181,28839.0
2018-07-13 13:30:00,98.25,98.25,98.15,98.2,21912.0,86.1532,86.1532,86.0655,86.1093,21912.0
2018-07-13 14:00:00,98.2,98.23,98.13,98.19,25060.0,86.1093,86.1356,86.0479,86.1005,25060.0
2018-07-13 14:30:00,98.18,98.23,98.09,98.1,43901.0,86.0918,86.1356,86.0129,86.0216,43901.0
2018-07-13 15:00:00,98.1,98.25,98.09,98.16,39921.0,86.0216,86.1532,86.0129,86.0742,39921.0
2018-07-13 15:30:00,98.16,98.25,97.94,98.12,166011.0,86.0742,86.1532,85.8813,86.0392,166011.0
2018-07-16 09:30:00,98.35,98.35,97.84,97.89,42306.0,86.2408,86.2408,85.7936,85.8375,42306.0
2018-07-16 10:00:00,97.85,97.96,97.61,97.77,40939.0,85.8024,85.8989,85.592,85.7323,40939.0
2018-07-16 10:30:00,97.79,97.87,97.63,97.82,37288.0,85.7498,85.8199,85.6095,85.7761,37288.0
2018-07-16 11:00:00,97.81,98.11,97.8,97.87,46240.0,85.7673,86.0304,85.7586,85.8199,46240.0
2018-07-16 11:30:00,97.87,98.03,97.81,97.93,26754.0,85.8199,85.9602,85.7673,85.8726,26754.0
2018-07-16 12:00:00,97.92,98.12,97.81,98.12,21512.0,85.8638,86.0392,85.7673,86.0392,21512.0
2018-07-16 12:30:00,98.13,98.39,98.08,98.38,114561.0,86.0479,86.2759,86.0041,86.2671,114561.0
2018-07-16 13:00:00,98.37,98.38,98.0,98.01,39500.0,86.2584,86.2671,85.9339,85.9427,39500.0
2018-07-16 13:30:00,98.0,98.04,97.76,97.78,19589.0,85.9339,85.969,85.7235,85.741,19589.0
2018-07-16 14:00:00,97.78,97.81,97.57,97.57,40856.0,85.741,85.7673,85.5569,85.5569,40856.0
2018-07-16 14:30:00,97.56,97.56,97.32,97.4,57757.0,85.5481,85.5481,85.3377,85.4078,57757.0
2018-07-16 15:00:00,97.41,97.67,97.39,97.62,29193.0,85.4166,85.6446,85.399,85.6007,29193.0
2018-07-16 15:30:00,97.62,97.7,97.53,97.65,141199.0,85.6007,85.6709,85.5218,85.627,141199.0
2018-07-17 09:30:00,96.97,97.18,96.45,96.76,53297.0,85.0308,85.2149,84.5748,84.8466,53297.0
2018-07-17 10:00:00,96.79,97.15,96.56,97.09,77096.0,84.8729,85.1886,84.6712,85.136,77096.0
2018-07-17 10:30:00,97.12,97.36,97.11,97.22,67756.0,85.1623,85.3727,85.1535,85.25,67756.0
2018-07-17 11:00:00,97.21,97.66,97.2,97.58,38377.0,85.2412,85.6358,85.2324,85.5656,38377.0
2018-07-17 11:30:00,97.59,97.62,97.37,97.55,43332.0,85.5744,85.6007,85.3815,85.5393,43332.0
2018-07-17 12:00:00,97.56,97.8,97.54,97.8,91527.0,85.5481,85.7586,85.5306,85.7586,91527.0
2018-07-17 12:30:00,97.81,98.03,97.8,98.0,37598.0,85.7673,85.9602,85.7586,85.9339,37598.0
2018-07-17 13:00:00,98.01,98.17,97.99,98.16,33866.0,85.9427,86.083,85.9252,86.0742,33866.0
2018-07-17 13:30:00,98.15,98.34,98.15,98.2,33234.0,86.0655,86.2321,86.0655,86.1093,33234.0
2018-07-17 14:00:00,98.16,98.22,98.07,98.19,32185.0,86.0742,86.1268,85.9953,86.1005,32185.0
2018-07-17 14:30:00,98.18,98.22,98.05,98.07,46693.0,86.0918,86.1268,85.9778,85.9953,46693.0
2018-07-17 15:00:00,98.06,98.22,98.06,98.14,37642.0,85.9865,86.1268,85.9865,86.0567,37642.0
2018-07-17 15:30:00,98.15,98.27,97.89,98.27,271480.0,86.0655,86.1707,85.8375,86.1707,271480.0
2018-07-18 09:30:00,98.53,99.26,98.49,99.26,154963.0,86.3987,87.0388,86.3636,87.0388,154963.0
2018-07-18 10:00:00,99.19,99.2,98.52,98.7,48223.0,86.9774,86.9862,86.3899,86.5478,48223.0
2018-07-18 10:30:00,98.7,98.74,98.5,98.56,23505.0,86.5478,86.5828,86.3724,86.425,23505.0
2018-07-18 11:00:00,98.57,98.72,98.47,98.61,53234.0,86.4338,86.5653,86.3461,86.4688,53234.0
2018-07-18 11:30:00,98.61,99.02,98.61,98.98,77295.0,86.4688,86.8284,86.4688,86.7933,77295.0
2018-07-18 12:00:00,98.99,99.07,98.85,99.06,41120.0,86.802,86.8722,86.6793,86.8634,41120.0
2018-07-18 12:30:00,99.08,99.19,99.02,99.18,26938.0,86.881,86.9774,86.8284,86.9687,26938.0
2018-07-18 13:00:00,99.17,99.4,99.16,99.32,52396.0,86.9599,87.1616,86.9511,87.0914,52396.0
2018-07-18 13:30:00,99.33,99.38,99.13,99.21,98338.0,87.1002,87.144,86.9248,86.995,98338.0
2018-07-18 14:00:00,99.21,99.29,99.02,99.19,34664.0,86.995,87.0651,86.8284,86.9774,34664.0
2018-07-18 14:30:00,99.18,99.22,99.0,99.03,40124.0,86.9687,87.0037,86.8108,86.8371,40124.0
2018-07-18 15:00:00,99.02,99.13,99.0,99.05,78452.0,86.8284,86.9248,86.8108,86.8547,78452.0
2018-07-18 15:30:00,99.05,99.15,98.91,99.08,357542.0,86.8547,86.9423,86.7319,86.881,357542.0
2018-07-19 09:30:00,98.79,98.96,97.4,97.66,126981.0,86.6267,86.7757,85.4078,85.6358,126981.0
2018-07-19 10:00:00,97.69,98.19,97.49,98.15,73635.0,85.6621,86.1005,85.4867,86.0655,73635.0
2018-07-19 10:30:00,98.15,98.15,97.62,97.89,68479.0,86.0655,86.0655,85.6007,85.8375,68479.0
2018-07-19 11:00:00,97.9,98.0,97.77,97.91,76204.0,85.8462,85.9339,85.7323,85.855,76204.0
2018-07-19 11:30:00,97.92,98.36,97.92,98.3,33442.0,85.8638,86.2496,85.8638,86.197,33442.0
2018-07-19 12:00:00,98.27,98.33,98.07,98.08,51953.0,86.1707,86.2233,85.9953,86.0041,51953.0
2018-07-19 12:30:00,98.08,98.11,97.74,97.85,71539.0,86.0041,86.0304,85.7059,85.8024,71539.0
2018-07-19 13:00:00,97.87,98.07,97.79,97.99,44617.0,85.8199,85.9953,85.7498,85.9252,44617.0
2018-07-19 13:30:00,98.0,98.17,97.95,98.13,28538.0,85.9339,86.083,85.8901,86.0479,28538.0
2018-07-19 14:00:00,98.13,98.25,98.13,98.2,31396.0,86.0479,86.1532,86.0479,86.1093,31396.0
2018-07-19 14:30:00,98.21,98.22,97.95,98.08,38253.0,86.1181,86.1268,85.8901,86.0041,38253.0
2018-07-19 15:00:00,98.1,98.18,97.95,98.09,54580.0,86.0216,86.0918,85.8901,86.0129,54580.0
2018-07-19 15:30:00,98.08,98.31,98.0,98.27,234784.0,86.0041,86.2058,85.9339,86.1707,234784.0
2018-07-20 09:30:00,98.02,98.61,97.3,97.82,129203.0,85.9515,86.4688,85.3201,85.7761,129203.0
2018-07-20 10:00:00,97.82,98.47,97.68,98.41,50887.0,85.7761,86.3461,85.6533,86.2935,50887.0
2018-07-20 10:30:00,98.5,98.61,98.34,98.46,47326.0,86.3724,86.4688,86.2321,86.3373,47326.0
2018-07-20 11:00:00,98.5,98.68,98.28,98.63,30601.0,86.3724,86.5302,86.1795,86.4864,30601.0
2018-07-20 11:30:00,98.64,98.7,98.44,98.56,32557.0,86.4951,86.5478,86.3198,86.425,32557.0
2018-07-20 12:00:00,98.56,98.61,98.31,98.31,46880.0,86.425,86.4688,86.2058,86.2058,46880.0
2018-07-20 12:30:00,98.3,98.54,98.23,98.54,30464.0,86.197,86.4074,86.1356,86.4074,30464.0
2018-07-20 13:00:00,98.54,98.63,98.23,98.29,56002.0,86.4074,86.4864,86.1356,86.1882,56002.0
2018-07-20 13:30:00,98.26,98.33,98.17,98.2,39744.0,86.1619,86.2233,86.083,86.1093,39744.0
2018-07-20 14:00:00,98.16,98.21,98.04,98.06,30769.0,86.0742,86.1181,85.969,85.9865,30769.0
2018-07-20 14:30:00,98.06,98.07,97.81,97.91,93632.0,85.9865,85.9953,85.7673,85.855,93632.0
2018-07-20 15:00:00,97.92,97.99,97.77,97.97,67236.0,85.8638,85.9252,85.7323,85.9076,67236.0
2018-07-20 15:30:00,97.98,98.07,97.75,97.81,280478.0,85.9164,85.9953,85.7147,85.7673,280478.0
2018-07-23 09:30:00,97.39,97.39,96.33,96.68,122603.0,85.399,85.399,84.4696,84.7765,122603.0
2018-07-23 10:00:00,96.63,97.0,96.57,96.96,71206.0,84.7326,85.0571,84.68,85.022,71206.0
2018-07-23 10:30:00,96.95,97.44,96.77,97.26,67080.0,85.0132,85.4429,84.8554,85.285,67080.0
2018-07-23 11:00:00,97.26,97.43,97.11,97.3,62773.0,85.285,85.4341,85.1535,85.3201,62773.0
2018-07-23 11:30:00,97.31,97.54,97.28,97.51,40751.0,85.3289,85.5306,85.3026,85.5043,40751.0
2018-07-23 12:00:00,97.5,97.94,97.44,97.86,47196.0,85.4955,85.8813,85.4429,85.8112,47196.0
2018-07-23 12:30:00,97.87,97.96,97.77,97.82,36490.0,85.8199,85.8989,85.7323,85.7761,36490.0
2018-07-23 13:00:00,97.83,97.86,97.51,97.58,39796.0,85.7849,85.8112,85.5043,85.5656,39796.0
2018-07-23 13:30:00,97.6,97.92,97.59,97.81,53549.0,85.5832,85.8638,85.5744,85.7673,53549.0
2018-07-23 14:00:00,97.8,97.84,97.67,97.75,37300.0,85.7586,85.7936,85.6446,85.7147,37300.0
2018-07-23 14:30:00,97.75,97.92,97.72,97.84,68597.0,85.7147,85.8638,85.6884,85.7936,68597.0
2018-07-23 15:00:00,97.86,97.9,97.69,97.73,72983.0,85.8112,85.8462,85.6621,85.6972,72983.0
2018-07-23 15:30:00,97.75,97.91,97.7,97.79,192206.0,85.7147,85.855,85.6709,85.7498,192206.0
2018-07-24 09:30:00,98.04,99.15,98.0,98.88,268345.0,85.969,86.9423,85.9339,86.7056,268345.0
2018-07-24 10:00:00,98.91,99.18,98.85,98.9,151528.0,86.7319,86.9687,86.6793,86.7231,151528.0
2018-07-24 10:30:00,98.9,99.03,98.66,98.66,41193.0,86.7231,86.8371,86.5127,86.5127,41193.0
2018-07-24 11:00:00,98.66,98.69,98.19,98.55,146716.0,86.5127,86.539,86.1005,86.4162,146716.0
2018-07-24 11:30:00,98.55,98.56,97.88,98.06,113482.0,86.4162,86.425,85.8287,85.9865,113482.0
2018-07-24 12:00:00,98.07,98.28,98.07,98.2,19760.0,85.9953,86.1795,85.9953,86.1093,19760.0
2018-07-24 12:30:00,98.18,98.22,97.5,97.56,32173.0,86.0918,86.1268,85.4955,85.5481,32173.0
2018-07-24 13:00:00,97.52,97.82,97.45,97.63,37717.0,85.513,85.7761,85.4517,85.6095,37717.0
2018-07-24 13:30:00,97.62,97.65,97.32,97.52,49404.0,85.6007,85.627,85.3377,85.513,49404.0
2018-07-24 14:00:00,97.49,97.77,97.3,97.64,242685.0,85.4867,85.7323,85.3201,85.6183,242685.0
2018-07-24 14:30:00,97.62,98.02,97.52,97.75,373440.0,85.6007,85.9515,85.513,85.7147,373440.0
2018-07-24 15:00:00,97.75,97.78,97.44,97.53,84157.0,85.7147,85.741,85.4429,85.5218,84157.0
2018-07-24 15:30:00,97.52,97.58,97.31,97.45,268474.0,85.513,85.5656,85.3289,85.4517,268474.0
2018-07-25 09:30:00,97.48,98.15,95.95,96.03,162626.0,85.478,86.0655,84.1363,84.2065,162626.0
2018-07-25 10:00:00,95.99,96.07,95.09,95.55,137251.0,84.1714,84.2416,83.3822,83.7856,137251.0
2018-07-25 10:30:00,95.63,95.88,95.28,95.34,110535.0,83.8557,84.075,83.5488,83.6014,110535.0
2018-07-25 11:00:00,95.35,95.53,95.13,95.5,125617.0,83.6102,83.7681,83.4173,83.7417,125617.0
2018-07-25 11:30:00,95.52,96.0,95.39,96.0,86695.0,83.7593,84.1802,83.6453,84.1802,86695.0
2018-07-25 12:00:00,96.01,96.39,95.98,96.39,79830.0,84.189,84.5222,84.1626,84.5222,79830.0
2018-07-25 12:30:00,96.4,96.83,96.35,96.67,78778.0,84.5309,84.908,84.4871,84.7677,78778.0
2018-07-25 13:00:00,96.66,96.8,96.2,96.25,78631.0,84.7589,84.8817,84.3556,84.3994,78631.0
2018-07-25 13:30:00,96.25,96.42,96.08,96.17,76520.0,84.3994,84.5485,84.2503,84.3293,76520.0
2018-07-25 14:00:00,96.18,96.35,96.11,96.27,131505.0,84.338,84.4871,84.2766,84.4169,131505.0
2018-07-25 14:30:00,96.27,96.48,95.96,95.98,117439.0,84.4169,84.6011,84.1451,84.1626,117439.0
2018-07-25 15:00:00,95.95,96.02,95.48,95.52,99239.0,84.1363,84.1977,83.7242,83.7593,99239.0
2018-07-25 15:30:00,95.53,96.57,95.36,96.56,484738.0,83.7681,84.68,83.619,84.6712,484738.0
2018-07-26 09:30:00,97.57,98.56,96.84,97.36,290266.0,85.5569,86.425,84.9168,85.3727,290266.0
2018-07-26 10:00:00,97.45,97.52,96.9,96.96,137136.0,85.4517,85.513,84.9694,85.022,137136.0
2018-07-26 10:30:00,96.94,97.43,96.94,97.37,104613.0,85.0044,85.4341,85.0044,85.3815,104613.0
2018-07-26 11:00:00,97.37,97.83,97.36,97.59,202075.0,85.3815,85.7849,85.3727,85.5744,202075.0
2018-07-26 11:30:00,97.59,97.61,97.28,97.55,63351.0,85.5744,85.592,85.3026,85.5393,63351.0
2018-07-26 12:00:00,97.55,97.57,96.96,97.0,110038.0,85.5393,85.5569,85.022,85.0571,110038.0
2018-07-26 12:30:00,97.03,97.09,96.73,96.91,38484.0,85.0834,85.136,84.8203,84.9781,38484.0
2018-07-26 13:00:00,96.91,97.39,96.87,97.36,54064.0,84.9781,85.399,84.9431,85.3727,54064.0
2018-07-26 13:30:00,97.37,97.44,97.17,97.26,68240.0,85.3815,85.4429,85.2061,85.285,68240.0
2018-07-26 14:00:00,97.23,97.35,97.07,97.34,39686.0,85.2587,85.364,85.1184,85.3552,39686.0
2018-07-26 14:30:00,97.34,97.36,97.17,97.23,56980.0,85.3552,85.3727,85.2061,85.2587,56980.0
2018-07-26 15:00:00,97.22,97.55,97.13,97.55,178948.0,85.25,85.5393,85.1711,85.5393,178948.0
2018-07-26 15:30:00,97.53,97.76,97.5,97.7,390604.0,85.5218,85.7235,85.4955,85.6709,390604.0
2018-07-27 09:30:00,98.09,98.92,97.74,98.6,129314.0,86.0129,86.7407,85.7059,86.4601,129314.0
2018-07-27 10:00:00,98.59,99.04,98.37,98.87,126118.0,86.4513,86.8459,86.2584,86.6968,126118.0
2018-07-27 10:30:00,98.86,99.09,98.41,98.59,125736.0,86.6881,86.8897,86.2935,86.4513,125736.0
2018-07-27 11:00:00,98.61,98.89,98.4,98.56,88274.0,86.4688,86.7144,86.2847,86.425,88274.0
2018-07-27 11:30:00,98.49,98.74,98.4,98.45,73571.0,86.3636,86.5828,86.2847,86.3285,73571.0
2018-07-27 12:00:00,98.45,98.45,97.92,97.94,97176.0,86.3285,86.3285,85.8638,85.8813,97176.0
2018-07-27 12:30:00,97.94,97.96,97.25,97.28,81139.0,85.8813,85.8989,85.2763,85.3026,81139.0
2018-07-27 13:00:00,97.25,97.42,97.01,97.22,84674.0,85.2763,85.4253,85.0658,85.25,84674.0
2018-07-27 13:30:00,97.16,97.42,97.0,97.39,43807.0,85.1974,85.4253,85.0571,85.399,43807.0
2018-07-27 14:00:00,97.38,97.45,96.83,96.89,45157.0,85.3903,85.4517,84.908,84.9606,45157.0
2018-07-27 14:30:00,96.83,97.03,96.71,96.72,52564.0,84.908,85.0834,84.8028,84.8115,52564.0
2018-07-27 15:00:00,96.73,97.05,96.72,96.93,80278.0,84.8203,85.1009,84.8115,84.9957,80278.0
2018-07-27 15:30:00,96.94,97.1,96.86,97.0,266570.0,85.0044,85.1447,84.9343,85.0571,266570.0
2018-07-30 09:30:00,96.99,97.57,96.34,96.56,94988.0,85.0483,85.5569,84.4783,84.6712,94988.0
2018-07-30 10:00:00,96.61,96.76,95.96,96.15,61495.0,84.7151,84.8466,84.1451,84.3117,61495.0
2018-07-30 10:30:00,96.14,96.17,95.87,95.96,80018.0,84.3029,84.3293,84.0662,84.1451,80018.0
2018-07-30 11:00:00,95.96,95.99,95.65,95.8,55640.0,84.1451,84.1714,83.8733,84.0048,55640.0
2018-07-30 11:30:00,95.81,95.88,95.39,95.66,141786.0,84.0136,84.075,83.6453,83.882,141786.0
2018-07-30 12:00:00,95.64,95.64,95.23,95.4,149857.0,83.8645,83.8645,83.505,83.6541,149857.0
2018-07-30 12:30:00,95.39,95.39,95.01,95.19,102498.0,83.6453,83.6453,83.3121,83.4699,102498.0
2018-07-30 13:00:00,95.19,95.53,95.14,95.52,142179.0,83.4699,83.7681,83.4261,83.7593,142179.0
2018-07-30 13:30:00,95.52,95.94,95.52,95.92,111854.0,83.7593,84.1276,83.7593,84.11,111854.0
2018-07-30 14:00:00,95.94,96.04,95.75,95.78,46123.0,84.1276,84.2153,83.961,83.9873,46123.0
2018-07-30 14:30:00,95.79,95.92,95.63,95.73,49958.0,83.996,84.11,83.8557,83.9434,49958.0
2018-07-30 15:00:00,95.75,95.82,95.41,95.43,49031.0,83.961,84.0223,83.6628,83.6804,49031.0
2018-07-30 15:30:00,95.41,95.57,95.23,95.31,301995.0,83.6628,83.8031,83.505,83.5751,301995.0
2018-07-31 09:30:00,95.76,96.86,95.66,95.66,99452.0,83.9697,84.9343,83.882,83.882,99452.0
2018-07-31 10:00:00,95.65,96.08,95.58,95.96,247027.0,83.8733,84.2503,83.8119,84.1451,247027.0
2018-07-31 10:30:00,95.96,96.36,95.91,95.97,145000.0,84.1451,84.4959,84.1013,84.1539,145000.0
2018-07-31 11:00:00,95.97,96.29,95.83,95.83,103890.0,84.1539,84.4345,84.0311,84.0311,103890.0
2018-07-31 11:30:00,95.83,96.04,95.7,95.87,66296.0,84.0311,84.2153,83.9171,84.0662,66296.0
2018-07-31 12:00:00,95.87,96.08,95.78,96.08,32322.0,84.0662,84.2503,83.9873,84.2503,32322.0
2018-07-31 12:30:00,96.18,96.25,95.97,96.08,76753.0,84.338,84.3994,84.1539,84.2503,76753.0
2018-07-31 13:00:00,96.06,96.1,95.91,95.98,62491.0,84.2328,84.2679,84.1013,84.1626,62491.0
2018-07-31 13:30:00,95.99,96.11,95.95,96.03,64118.0,84.1714,84.2766,84.1363,84.2065,64118.0
2018-07-31 14:00:00,96.05,96.11,95.97,96.09,37370.0,84.224,84.2766,84.1539,84.2591,37370.0
2018-07-31 14:30:00,96.05,96.16,96.0,96.08,40956.0,84.224,84.3205,84.1802,84.2503,40956.0
2018-07-31 15:00:00,96.05,96.06,95.86,96.02,68795.0,84.224,84.2328,84.0574,84.1977,68795.0
2018-07-31 15:30:00,96.03,96.2,95.93,96.14,432786.0,84.2065,84.3556,84.1188,84.3029,432786.0
2018-08-01 09:30:00,95.43,96.2,95.43,96.2,112476.0,83.6804,84.3556,83.6804,84.3556,112476.0
2018-08-01 10:00:00,96.18,96.74,96.07,96.69,92007.0,84.338,84.8291,84.2416,84.7852,92007.0
2018-08-01 10:30:00,96.7,96.74,96.36,96.36,149281.0,84.794,84.8291,84.4959,84.4959,149281.0
2018-08-01 11:00:00,96.38,96.67,96.31,96.52,88772.0,84.5134,84.7677,84.452,84.6362,88772.0
2018-08-01 11:30:00,96.5,96.5,96.0,96.15,56653.0,84.6186,84.6186,84.1802,84.3117,56653.0
2018-08-01 12:00:00,96.15,96.22,95.92,96.07,51106.0,84.3117,84.3731,84.11,84.2416,51106.0
2018-08-01 12:30:00,96.05,96.14,95.95,95.98,47668.0,84.224,84.3029,84.1363,84.1626,47668.0
2018-08-01 13:00:00,95.96,96.05,95.85,95.91,51804.0,84.1451,84.224,84.0487,84.1013,51804.0
2018-08-01 13:30:00,95.94,96.16,95.89,96.11,45981.0,84.1276,84.3205,84.0837,84.2766,45981.0
2018-08-01 14:00:00,96.11,96.16,95.64,96.0,61307.0,84.2766,84.3205,83.8645,84.1802,61307.0
2018-08-01 14:30:00,96.01,96.02,95.73,95.85,51703.0,84.189,84.1977,83.9434,84.0487,51703.0
2018-08-01 15:00:00,95.85,95.95,95.82,95.9,65532.0,84.0487,84.1363,84.0223,84.0925,65532.0
2018-08-01 15:30:00,95.9,96.11,95.85,96.05,273941.0,84.0925,84.2766,84.0487,84.224,273941.0
2018-08-02 09:30:00,95.0,95.55,94.75,95.33,50067.0,83.3033,83.7856,83.0841,83.5927,50067.0
2018-08-02 10:00:00,95.37,96.13,95.34,95.98,65693.0,83.6277,84.2942,83.6014,84.1626,65693.0
2018-08-02 10:30:00,95.95,96.25,95.61,95.64,62521.0,84.1363,84.3994,83.8382,83.8645,62521.0
2018-08-02 11:00:00,95.65,95.91,95.56,95.88,83672.0,83.8733,84.1013,83.7944,84.075,83672.0
2018-08-02 11:30:00,95.91,96.23,95.91,96.15,36405.0,84.1013,84.3819,84.1013,84.3117,36405.0
2018-08-02 12:00:00,96.13,96.55,96.05,96.46,56541.0,84.2942,84.6625,84.224,84.5835,56541.0
2018-08-02 12:30:00,96.45,96.5,96.31,96.42,34410.0,84.5748,84.6186,84.452,84.5485,34410.0
2018-08-02 13:00:00,96.44,96.51,96.3,96.42,80980.0,84.566,84.6274,84.4432,84.5485,80980.0
2018-08-02 13:30:00,96.43,96.48,96.17,96.19,79129.0,84.5572,84.6011,84.3293,84.3468,79129.0
2018-08-02 14:00:00,96.19,96.31,96.1,96.16,62435.0,84.3468,84.452,84.2679,84.3205,62435.0
2018-08-02 14:30:00,96.16,96.23,96.01,96.19,55341.0,84.3205,84.3819,84.189,84.3468,55341.0
2018-08-02 15:00:00,96.19,96.21,95.92,96.06,47163.0,84.3468,84.3643,84.11,84.2328,47163.0
2018-08-02 15:30:00,96.06,96.4,96.05,96.18,287266.0,84.2328,84.5309,84.224,84.338,287266.0
2018-08-03 09:30:00,96.08,96.49,95.86,96.06,53164.0,84.2503,84.6099,84.0574,84.2328,53164.0
2018-08-03 10:00:00,96.01,96.65,96.01,96.55,40189.0,84.189,84.7502,84.189,84.6625,40189.0
2018-08-03 10:30:00,96.54,96.57,95.98,96.07,41927.0,84.6537,84.68,84.1626,84.2416,41927.0
2018-08-03 11:00:00,96.1,96.29,95.94,96.29,23897.0,84.2679,84.4345,84.1276,84.4345,23897.0
2018-08-03 11:30:00,96.26,96.44,96.16,96.24,33285.0,84.4082,84.566,84.3205,84.3906,33285.0
2018-08-03 12:00:00,96.24,96.41,96.15,96.41,36252.0,84.3906,84.5397,84.3117,84.5397,36252.0
2018-08-03 12:30:00,96.4,96.44,96.2,96.31,35587.0,84.5309,84.566,84.3556,84.452,35587.0
2018-08-03 13:00:00,96.33,96.46,96.27,96.41,19712.0,84.4696,84.5835,84.4169,84.5397,19712.0
2018-08-03 13:30:00,96.42,96.49,96.37,96.42,18196.0,84.5485,84.6099,84.5046,84.5485,18196.0
2018-08-03 14:00:00,96.41,96.48,96.35,96.45,24916.0,84.5397,84.6011,84.4871,84.5748,24916.0
2018-08-03 14:30:00,96.46,96.53,96.41,96.46,24199.0,84.5835,84.6449,84.5397,84.5835,24199.0
2018-08-03 15:00:00,96.47,96.66,96.45,96.51,39089.0,84.5923,84.7589,84.5748,84.6274,39089.0
2018-08-03 15:30:00,96.54,96.7,96.41,96.55,230045.0,84.6537,84.794,84.5397,84.6625,230045.0
2018-08-06 09:30:00,96.0,96.7,96.0,96.7,99200.0,84.1802,84.794,84.1802,84.794,99200.0
2018-08-06 10:00:00,96.7,97.14,96.59,96.73,216433.0,84.794,85.1798,84.6975,84.8203,216433.0
2018-08-06 10:30:00,96.72,96.96,96.59,96.62,38076.0,84.8115,85.022,84.6975,84.7238,38076.0
2018-08-06 11:00:00,96.65,96.8,96.48,96.64,55914.0,84.7502,84.8817,84.6011,84.7414,55914.0
2018-08-06 11:30:00,96.64,96.85,96.61,96.73,38534.0,84.7414,84.9255,84.7151,84.8203,38534.0
2018-08-06 12:00:00,96.75,96.91,96.69,96.84,25055.0,84.8378,84.9781,84.7852,84.9168,25055.0
2018-08-06 12:30:00,96.84,97.09,96.83,97.09,19812.0,84.9168,85.136,84.908,85.136,19812.0
2018-08-06 13:00:00,97.1,97.17,97.04,97.12,34133.0,85.1447,85.2061,85.0921,85.1623,34133.0
2018-08-06 13:30:00,97.11,97.13,96.89,96.95,23887.0,85.1535,85.1711,84.9606,85.0132,23887.0
2018-08-06 14:00:00,96.96,97.13,96.9,97.12,24510.0,85.022,85.1711,84.9694,85.1623,24510.0
2018-08-06 14:30:00,97.1,97.36,97.1,97.27,34803.0,85.1447,85.3727,85.1447,85.2938,34803.0
2018-08-06 15:00:00,97.28,97.36,97.24,97.34,39505.0,85.3026,85.3727,85.2675,85.3552,39505.0
2018-08-06 15:30:00,97.35,97.42,97.22,97.38,173983.0,85.364,85.4253,85.25,85.3903,173983.0
2018-08-07 09:30:00,97.71,98.26,97.45,97.96,61363.0,85.6796,86.1619,85.4517,85.8989,61363.0
2018-08-07 10:00:00,98.0,98.07,97.62,97.74,45606.0,85.9339,85.9953,85.6007,85.7059,45606.0
2018-08-07 10:30:00,97.77,97.9,97.61,97.69,31850.0,85.7323,85.8462,85.592,85.6621,31850.0
2018-08-07 11:00:00,97.67,97.86,97.58,97.67,36759.0,85.6446,85.8112,85.5656,85.6446,36759.0
2018-08-07 11:30:00,97.64,98.04,97.62,97.97,34060.0,85.6183,85.969,85.6007,85.9076,34060.0
2018-08-07 12:00:00,97.98,98.34,97.98,98.28,31417.0,85.9164,86.2321,85.9164,86.1795,31417.0
2018-08-07 12:30:00,98.27,98.39,98.16,98.34,23735.0,86.1707,86.2759,86.0742,86.2321,23735.0
2018-08-07 13:00:00,98.35,98.37,98.24,98.29,29241.0,86.2408,86.2584,86.1444,86.1882,29241.0
2018-08-07 13:30:00,98.32,98.57,98.32,98.55,29607.0,86.2145,86.4338,86.2145,86.4162,29607.0
2018-08-07 14:00:00,98.55,98.63,98.4,98.57,36344.0,86.4162,86.4864,86.2847,86.4338,36344.0
2018-08-07 14:30:00,98.53,98.56,98.47,98.48,31502.0,86.3987,86.425,86.3461,86.3548,31502.0
2018-08-07 15:00:00,98.5,98.65,98.41,98.54,43890.0,86.3724,86.5039,86.2935,86.4074,43890.0
2018-08-07 15:30:00,98.54,98.69,98.41,98.59,172252.0,86.4074,86.539,86.2935,86.4513,172252.0
2018-08-08 09:30:00,98.5,98.71,97.94,98.34,73660.0,86.3724,86.5565,85.8813,86.2321,73660.0
2018-08-08 10:00:00,98.35,98.49,98.23,98.32,37665.0,86.2408,86.3636,86.1356,86.2145,37665.0
2018-08-08 10:30:00,98.33,98.57,98.29,98.49,37245.0,86.2233,86.4338,86.1882,86.3636,37245.0
2018-08-08 11:00:00,98.49,98.54,98.35,98.37,44972.0,86.3636,86.4074,86.2408,86.2584,44972.0
2018-08-08 11:30:00,98.38,98.48,98.02,98.06,41898.0,86.2671,86.3548,85.9515,85.9865,41898.0
2018-08-08 12:00:00,98.07,98.23,98.0,98.21,47481.0,85.9953,86.1356,85.9339,86.1181,47481.0
2018-08-08 12:30:00,98.2,98.37,98.19,98.34,46410.0,86.1093,86.2584,86.1005,86.2321,46410.0
2018-08-08 13:00:00,98.35,98.43,98.17,98.19,67830.0,86.2408,86.311,86.083,86.1005,67830.0
2018-08-08 13:30:00,98.21,98.43,98.19,98.43,35393.0,86.1181,86.311,86.1005,86.311,35393.0
2018-08-08 14:00:00,98.43,98.47,98.34,98.44,44850.0,86.311,86.3461,86.2321,86.3198,44850.0
2018-08-08 14:30:00,98.44,98.47,98.37,98.43,44425.0,86.3198,86.3461,86.2584,86.311,44425.0
2018-08-08 15:00:00,98.44,98.54,98.39,98.54,57405.0,86.3198,86.4074,86.2759,86.4074,57405.0
2018-08-08 15:30:00,98.52,98.62,98.46,98.49,264982.0,86.3899,86.4776,86.3373,86.3636,264982.0
2018-08-09 09:30:00,98.54,98.65,97.93,98.52,86913.0,86.4074,86.5039,85.8726,86.3899,86913.0
2018-08-09 10:00:00,98.53,98.62,98.37,98.55,64141.0,86.3987,86.4776,86.2584,86.4162,64141.0
2018-08-09 10:30:00,98.56,98.67,98.46,98.46,30692.0,86.425,86.5214,86.3373,86.3373,30692.0
2018-08-09 11:00:00,98.46,98.55,98.25,98.38,38278.0,86.3373,86.4162,86.1532,86.2671,38278.0
2018-08-09 11:30:00,98.35,98.47,98.2,98.31,22733.0,86.2408,86.3461,86.1093,86.2058,22733.0
2018-08-09 12:00:00,98.33,98.53,98.33,98.53,27985.0,86.2233,86.3987,86.2233,86.3987,27985.0
2018-08-09 12:30:00,98.55,98.65,98.49,98.51,30520.0,86.4162,86.5039,86.3636,86.3811,30520.0
2018-08-09 13:00:00,98.52,98.53,98.18,98.2,41929.0,86.3899,86.3987,86.0918,86.1093,41929.0
2018-08-09 13:30:00,98.2,98.3,98.17,98.22,39037.0,86.1093,86.197,86.083,86.1268,39037.0
2018-08-09 14:00:00,98.21,98.24,98.09,98.12,43477.0,86.1181,86.1444,86.0129,86.0392,43477.0
2018-08-09 14:30:00,98.13,98.21,98.11,98.16,46029.0,86.0479,86.1181,86.0304,86.0742,46029.0
2018-08-09 15:00:00,98.15,98.22,98.08,98.13,109706.0,86.0655,86.1268,86.0041,86.0479,109706.0
2018-08-09 15:30:00,98.13,98.16,97.74,97.75,241918.0,86.0479,86.0742,85.7059,85.7147,241918.0
2018-08-10 09:30:00,95.33,96.71,94.3,94.37,304438.0,83.5927,84.8028,82.6895,82.7509,304438.0
2018-08-10 10:00:00,94.35,95.08,94.08,95.02,253965.0,82.7333,83.3735,82.4966,83.3208,253965.0
2018-08-10 10:30:00,95.02,95.44,94.59,94.84,181283.0,83.3208,83.6891,82.9438,83.163,181283.0
2018-08-10 11:00:00,94.85,94.97,94.54,94.54,115654.0,83.1718,83.277,82.8999,82.8999,115654.0
2018-08-10 11:30:00,94.55,94.99,94.54,94.82,169161.0,82.9087,83.2945,82.8999,83.1455,169161.0
2018-08-10 12:00:00,94.8,94.91,94.54,94.91,94895.0,83.1279,83.2244,82.8999,83.2244,94895.0
2018-08-10 12:30:00,94.89,95.1,94.85,94.93,83375.0,83.2068,83.391,83.1718,83.2419,83375.0
2018-08-10 13:00:00,94.93,94.95,94.74,94.84,52425.0,83.2419,83.2595,83.0753,83.163,52425.0
2018-08-10 13:30:00,94.84,94.87,94.4,94.45,92993.0,83.163,83.1893,82.7772,82.821,92993.0
2018-08-10 14:00:00,94.45,94.53,94.26,94.32,88306.0,82.821,82.8912,82.6544,82.707,88306.0
2018-08-10 14:30:00,94.32,94.58,94.28,94.39,80006.0,82.707,82.935,82.672,82.7684,80006.0
2018-08-10 15:00:00,94.38,94.86,94.3,94.77,112985.0,82.7596,83.1805,82.6895,83.1016,112985.0
2018-08-10 15:30:00,94.77,95.0,94.75,94.94,352379.0,83.1016,83.3033,83.0841,83.2507,352379.0
2018-08-13 09:30:00,95.19,95.99,95.19,95.87,101333.0,83.4699,84.1714,83.4699,84.0662,101333.0
2018-08-13 10:00:00,95.88,96.13,95.77,95.84,76953.0,84.075,84.2942,83.9785,84.0399,76953.0
2018-08-13 10:30:00,95.86,96.1,95.61,95.62,93290.0,84.0574,84.2679,83.8382,83.847,93290.0
2018-08-13 11:00:00,95.67,95.84,95.46,95.51,85292.0,83.8908,84.0399,83.7067,83.7505,85292.0
2018-08-13 11:30:00,95.48,95.48,95.12,95.21,70869.0,83.7242,83.7242,83.4085,83.4874,70869.0
2018-08-13 12:00:00,95.18,95.41,95.03,95.09,57614.0,83.4611,83.6628,83.3296,83.3822,57614.0
2018-08-13 12:30:00,95.09,95.36,94.98,94.99,42725.0,83.3822,83.619,83.2858,83.2945,42725.0
2018-08-13 13:00:00,94.97,95.24,94.84,95.18,35064.0,83.277,83.5138,83.163,83.4611,35064.0
2018-08-13 13:30:00,95.19,95.24,95.0,95.14,34560.0,83.4699,83.5138,83.3033,83.4261,34560.0
2018-08-13 14:00:00,95.16,95.39,95.15,95.38,56553.0,83.4436,83.6453,83.4348,83.6365,56553.0
2018-08-13 14:30:00,95.37,95.38,94.97,95.01,56141.0,83.6277,83.6365,83.277,83.3121,56141.0
2018-08-13 15:00:00,95.0,95.14,94.93,95.12,106026.0,83.3033,83.4261,83.2419,83.4085,106026.0
2018-08-13 15:30:00,95.12,95.25,94.98,95.14,430918.0,83.4085,83.5225,83.2858,83.4261,430918.0
2018-08-14 09:30:00,95.58,96.24,95.15,95.24,80868.0,83.8119,84.3906,83.4348,83.5138,80868.0
2018-08-14 10:00:00,95.25,95.38,94.96,95.17,54492.0,83.5225,83.6365,83.2682,83.4524,54492.0
2018-08-14 10:30:00,95.15,95.71,95.11,95.69,85489.0,83.4348,83.9259,83.3998,83.9084,85489.0
2018-08-14 11:00:00,95.7,95.71,95.42,95.51,53063.0,83.9171,83.9259,83.6716,83.7505,53063.0
2018-08-14 11:30:00,95.55,95.57,95.32,95.35,47138.0,83.7856,83.8031,83.5839,83.6102,47138.0
2018-08-14 12:00:00,95.35,95.66,95.3,95.64,28502.0,83.6102,83.882,83.5664,83.8645,28502.0
2018-08-14 12:30:00,95.64,95.7,95.15,95.17,39944.0,83.8645,83.9171,83.4348,83.4524,39944.0
2018-08-14 13:00:00,95.18,95.23,95.04,95.09,57673.0,83.4611,83.505,83.3384,83.3822,57673.0
2018-08-14 13:30:00,95.1,95.22,95.06,95.22,42962.0,83.391,83.4962,83.3559,83.4962,42962.0
2018-08-14 14:00:00,95.22,95.25,94.99,95.0,72426.0,83.4962,83.5225,83.2945,83.3033,72426.0
2018-08-14 14:30:00,95.02,95.06,94.9,94.96,50056.0,83.3208,83.3559,83.2156,83.2682,50056.0
2018-08-14 15:00:00,94.98,95.09,94.94,95.01,56480.0,83.2858,83.3822,83.2507,83.3121,56480.0
2018-08-14 15:30:00,95.0,95.03,94.81,94.84,175086.0,83.3033,83.3296,83.1367,83.163,175086.0
2018-08-15 09:30:00,93.94,94.52,93.5,93.57,78351.0,82.3738,82.8824,81.988,82.0494,78351.0
2018-08-15 10:00:00,93.55,93.59,93.1,93.17,111805.0,82.0318,82.0669,81.6372,81.6986,111805.0
2018-08-15 10:30:00,93.17,93.47,92.92,93.0,97204.0,81.6986,81.9617,81.4794,81.5496,97204.0
2018-08-15 11:00:00,92.95,93.32,92.89,93.14,68116.0,81.5057,81.8302,81.4531,81.6723,68116.0
2018-08-15 11:30:00,93.18,93.29,92.89,92.91,79890.0,81.7074,81.8038,81.4531,81.4706,79890.0
2018-08-15 12:00:00,92.9,93.49,92.81,93.28,133832.0,81.4619,81.9792,81.3829,81.7951,133832.0
2018-08-15 12:30:00,93.28,93.37,93.17,93.32,34045.0,81.7951,81.874,81.6986,81.8302,34045.0
2018-08-15 13:00:00,93.3,93.38,92.84,92.89,44200.0,81.8126,81.8828,81.4093,81.4531,44200.0
2018-08-15 13:30:00,92.89,93.24,92.81,93.15,120688.0,81.4531,81.76,81.3829,81.6811,120688.0
2018-08-15 14:00:00,93.14,93.57,93.08,93.49,179841.0,81.6723,82.0494,81.6197,81.9792,179841.0
2018-08-15 14:30:00,93.47,93.79,93.37,93.79,231420.0,81.9617,82.2423,81.874,82.2423,231420.0
2018-08-15 15:00:00,93.8,94.02,93.6,93.64,89083.0,82.2511,82.444,82.0757,82.1108,89083.0
2018-08-15 15:30:00,93.67,93.94,93.62,93.77,224567.0,82.1371,82.3738,82.0932,82.2247,224567.0
2018-08-16 09:30:00,94.39,94.57,93.96,94.31,82849.0,82.7684,82.9262,82.3914,82.6983,82849.0
2018-08-16 10:00:00,94.33,94.9,94.33,94.73,94009.0,82.7158,83.2156,82.7158,83.0665,94009.0
2018-08-16 10:30:00,94.75,94.75,94.14,94.16,78557.0,83.0841,83.0841,82.5492,82.5667,78557.0
2018-08-16 11:00:00,94.15,94.64,94.13,94.62,70815.0,82.558,82.9876,82.5404,82.9701,70815.0
2018-08-16 11:30:00,94.62,94.75,94.48,94.67,53280.0,82.9701,83.0841,82.8473,83.0139,53280.0
2018-08-16 12:00:00,94.67,95.07,94.61,94.89,55006.0,83.0139,83.3647,82.9613,83.2068,55006.0
2018-08-16 12:30:00,94.89,94.9,94.48,94.72,41731.0,83.2068,83.2156,82.8473,83.0578,41731.0
2018-08-16 13:00:00,94.73,94.88,94.72,94.76,32110.0,83.0665,83.1981,83.0578,83.0929,32110.0
2018-08-16 13:30:00,94.75,94.78,94.37,94.38,34025.0,83.0841,83.1104,82.7509,82.7596,34025.0
2018-08-16 14:00:00,94.36,94.52,94.27,94.29,43875.0,82.7421,82.8824,82.6632,82.6807,43875.0
2018-08-16 14:30:00,94.27,94.45,94.15,94.31,104994.0,82.6632,82.821,82.558,82.6983,104994.0
2018-08-16 15:00:00,94.3,94.44,94.22,94.27,77949.0,82.6895,82.8123,82.6193,82.6632,77949.0
2018-08-16 15:30:00,94.26,94.3,94.01,94.27,255148.0,82.6544,82.6895,82.4352,82.6632,255148.0
2018-08-17 09:30:00,93.45,93.9,92.66,93.58,347234.0,81.9441,82.3387,81.2514,82.0581,347234.0
2018-08-17 10:00:00,93.58,93.81,93.43,93.51,325740.0,82.0581,82.2598,81.9266,81.9968,325740.0
2018-08-17 10:30:00,93.55,93.64,93.38,93.54,56946.0,82.0318,82.1108,81.8828,82.0231,56946.0
2018-08-17 11:00:00,93.52,93.79,93.28,93.75,82752.0,82.0055,82.2423,81.7951,82.2072,82752.0
2018-08-17 11:30:00,93.76,94.17,93.74,94.17,96395.0,82.216,82.5755,82.1984,82.5755,96395.0
2018-08-17 12:00:00,94.19,94.19,93.89,94.14,333285.0,82.593,82.593,82.33,82.5492,333285.0
2018-08-17 12:30:00,94.14,94.28,94.07,94.18,46367.0,82.5492,82.672,82.4878,82.5843,46367.0
2018-08-17 13:00:00,94.18,94.3,94.04,94.08,56922.0,82.5843,82.6895,82.4615,82.4966,56922.0
2018-08-17 13:30:00,94.07,94.24,93.95,94.21,109440.0,82.4878,82.6369,82.3826,82.6106,109440.0
2018-08-17 14:00:00,94.21,94.6,94.21,94.55,94143.0,82.6106,82.9526,82.6106,82.9087,94143.0
2018-08-17 14:30:00,94.54,94.76,94.33,94.66,58603.0,82.8999,83.0929,82.7158,83.0052,58603.0
2018-08-17 15:00:00,94.63,94.72,94.55,94.61,72294.0,82.9789,83.0578,82.9087,82.9613,72294.0
2018-08-17 15:30:00,94.6,94.83,94.5,94.58,401518.0,82.9526,83.1542,82.8649,82.935,401518.0
2018-08-20 09:30:00,94.79,94.91,93.89,94.13,273737.0,83.1192,83.2244,82.33,82.5404,273737.0
2018-08-20 10:00:00,94.1,94.12,93.24,93.61,73715.0,82.5141,82.5317,81.76,82.0844,73715.0
2018-08-20 10:30:00,93.59,93.85,93.26,93.4,45994.0,82.0669,82.2949,81.7775,81.9003,45994.0
2018-08-20 11:00:00,93.39,93.66,93.26,93.55,50495.0,81.8915,82.1283,81.7775,82.0318,50495.0
2018-08-20 11:30:00,93.54,93.96,93.52,93.78,58836.0,82.0231,82.3914,82.0055,82.2335,58836.0
2018-08-20 12:00:00,93.78,93.98,93.69,93.82,71181.0,82.2335,82.4089,82.1546,82.2686,71181.0
2018-08-20 12:30:00,93.82,93.91,93.75,93.84,35144.0,82.2686,82.3475,82.2072,82.2861,35144.0
2018-08-20 13:00:00,93.85,94.03,93.82,94.03,29618.0,82.2949,82.4527,82.2686,82.4527,29618.0
2018-08-20 13:30:00,94.03,94.28,93.99,94.27,74760.0,82.4527,82.672,82.4177,82.6632,74760.0
2018-08-20 14:00:00,94.28,94.39,94.15,94.17,116141.0,82.672,82.7684,82.558,82.5755,116141.0
2018-08-20 14:30:00,94.17,94.21,93.85,93.88,66633.0,82.5755,82.6106,82.2949,82.3212,66633.0
2018-08-20 15:00:00,93.88,93.93,93.73,93.83,103259.0,82.3212,82.365,82.1897,82.2774,103259.0
2018-08-20 15:30:00,93.82,93.94,93.68,93.74,250495.0,82.2686,82.3738,82.1458,82.1984,250495.0
2018-08-21 09:30:00,94.06,94.5,93.42,94.43,222469.0,82.479,82.8649,81.9178,82.8035,222469.0
2018-08-21 10:00:00,94.43,95.14,94.43,94.82,248101.0,82.8035,83.4261,82.8035,83.1455,248101.0
2018-08-21 10:30:00,94.82,94.97,94.48,94.83,184884.0,83.1455,83.277,82.8473,83.1542,184884.0
2018-08-21 11:00:00,94.83,95.1,94.62,95.07,125010.0,83.1542,83.391,82.9701,83.3647,125010.0
2018-08-21 11:30:00,95.1,95.65,95.01,95.58,156109.0,83.391,83.8733,83.3121,83.8119,156109.0
2018-08-21 12:00:00,95.57,95.87,95.49,95.85,103128.0,83.8031,84.0662,83.733,84.0487,103128.0
2018-08-21 12:30:00,95.87,96.2,95.72,96.14,112813.0,84.0662,84.3556,83.9347,84.3029,112813.0
2018-08-21 13:00:00,96.14,96.21,95.88,96.19,98666.0,84.3029,84.3643,84.075,84.3468,98666.0
2018-08-21 13:30:00,96.19,96.39,96.19,96.38,138691.0,84.3468,84.5222,84.3468,84.5134,138691.0
2018-08-21 14:00:00,96.39,96.46,96.2,96.42,160295.0,84.5222,84.5835,84.3556,84.5485,160295.0
2018-08-21 14:30:00,96.42,96.46,96.0,96.07,276638.0,84.5485,84.5835,84.1802,84.2416,276638.0
2018-08-21 15:00:00,96.06,96.25,95.99,96.07,250978.0,84.2328,84.3994,84.1714,84.2416,250978.0
2018-08-21 15:30:00,96.08,96.21,95.83,95.92,759258.0,84.2503,84.3643,84.0311,84.11,759258.0
2018-08-22 09:30:00,92.55,93.59,92.05,92.69,1202960.0,81.155,82.0669,80.7165,81.2777,1202960.0
2018-08-22 10:00:00,92.7,93.9,92.58,93.61,616079.0,81.2865,82.3387,81.1813,82.0844,616079.0
2018-08-22 10:30:00,93.64,96.0,93.44,95.39,1026381.0,82.1108,84.1802,81.9354,83.6453,1026381.0
2018-08-22 11:00:00,95.39,96.43,95.07,96.33,615813.0,83.6453,84.5572,83.3647,84.4696,615813.0
2018-08-22 11:30:00,96.28,96.42,95.94,96.11,557017.0,84.4257,84.5485,84.1276,84.2766,557017.0
2018-08-22 12:00:00,96.11,96.19,95.96,96.09,182284.0,84.2766,84.3468,84.1451,84.2591,182284.0
2018-08-22 12:30:00,96.13,96.46,96.05,96.41,177454.0,84.2942,84.5835,84.224,84.5397,177454.0
2018-08-22 13:00:00,96.38,97.02,96.35,96.84,281775.0,84.5134,85.0746,84.4871,84.9168,281775.0
2018-08-22 13:30:00,96.84,97.29,96.79,97.04,271605.0,84.9168,85.3114,84.8729,85.0921,271605.0
2018-08-22 14:00:00,97.02,97.54,96.91,97.2,328925.0,85.0746,85.5306,84.9781,85.2324,328925.0
2018-08-22 14:30:00,97.2,97.81,97.13,97.81,259769.0,85.2324,85.7673,85.1711,85.7673,259769.0
2018-08-22 15:00:00,97.84,97.93,97.4,97.53,297168.0,85.7936,85.8726,85.4078,85.5218,297168.0
2018-08-22 15:30:00,97.55,98.12,97.51,97.94,686638.0,85.5393,86.0392,85.5043,85.8813,686638.0
2018-08-23 09:30:00,98.29,98.98,97.39,98.07,302148.0,86.1882,86.7933,85.399,85.9953,302148.0
2018-08-23 10:00:00,98.12,98.31,97.96,98.1,153507.0,86.0392,86.2058,85.8989,86.0216,153507.0
2018-08-23 10:30:00,98.09,98.1,97.8,97.92,127980.0,86.0129,86.0216,85.7586,85.8638,127980.0
2018-08-23 11:00:00,97.92,98.06,97.3,97.59,170481.0,85.8638,85.9865,85.3201,85.5744,170481.0
2018-08-23 11:30:00,97.6,97.76,97.48,97.54,173037.0,85.5832,85.7235,85.478,85.5306,173037.0
2018-08-23 12:00:00,97.55,98.03,97.51,97.89,86057.0,85.5393,85.9602,85.5043,85.8375,86057.0
2018-08-23 12:30:00,97.87,97.99,97.58,97.61,128667.0,85.8199,85.9252,85.5656,85.592,128667.0
2018-08-23 13:00:00,97.64,97.74,97.39,97.4,122019.0,85.6183,85.7059,85.399,85.4078,122019.0
2018-08-23 13:30:00,97.39,97.66,97.38,97.6,57600.0,85.399,85.6358,85.3903,85.5832,57600.0
2018-08-23 14:00:00,97.6,97.76,97.48,97.49,69879.0,85.5832,85.7235,85.478,85.4867,69879.0
2018-08-23 14:30:00,97.49,97.62,97.44,97.44,99230.0,85.4867,85.6007,85.4429,85.4429,99230.0
2018-08-23 15:00:00,97.44,97.48,97.33,97.46,137830.0,85.4429,85.478,85.3464,85.4604,137830.0
2018-08-23 15:30:00,97.45,97.5,97.24,97.38,328996.0,85.4517,85.4955,85.2675,85.3903,328996.0
2018-08-24 09:30:00,98.06,98.24,97.47,97.47,115616.0,85.9865,86.1444,85.4692,85.4692,115616.0
2018-08-24 10:00:00,97.47,97.84,97.44,97.78,104376.0,85.4692,85.7936,85.4429,85.741,104376.0
2018-08-24 10:30:00,97.79,98.34,97.73,98.07,141470.0,85.7498,86.2321,85.6972,85.9953,141470.0
2018-08-24 11:00:00,98.05,98.21,97.8,98.06,107272.0,85.9778,86.1181,85.7586,85.9865,107272.0
2018-08-24 11:30:00,98.07,98.28,98.02,98.07,77522.0,85.9953,86.1795,85.9515,85.9953,77522.0
2018-08-24 12:00:00,98.09,98.46,98.06,98.44,121847.0,86.0129,86.3373,85.9865,86.3198,121847.0
2018-08-24 12:30:00,98.42,98.89,98.38,98.74,125891.0,86.3022,86.7144,86.2671,86.5828,125891.0
2018-08-24 13:00:00,98.73,98.75,98.47,98.69,90572.0,86.5741,86.5916,86.3461,86.539,90572.0
2018-08-24 13:30:00,98.69,98.7,98.52,98.64,107188.0,86.539,86.5478,86.3899,86.4951,107188.0
2018-08-24 14:00:00,98.64,98.84,98.6,98.82,74407.0,86.4951,86.6705,86.4601,86.653,74407.0
2018-08-24 14:30:00,98.82,98.82,98.53,98.55,97457.0,86.653,86.653,86.3987,86.4162,97457.0
2018-08-24 15:00:00,98.56,98.74,98.55,98.74,198295.0,86.425,86.5828,86.4162,86.5828,198295.0
2018-08-24 15:30:00,98.74,98.88,98.7,98.76,367831.0,86.5828,86.7056,86.5478,86.6004,367831.0
2018-08-27 09:30:00,99.29,99.99,99.0,99.9,189534.0,87.0651,87.6789,86.8108,87.6,189534.0
2018-08-27 10:00:00,99.94,100.69,99.89,100.47,139583.0,87.6351,88.2927,87.5912,88.0998,139583.0
2018-08-27 10:30:00,100.47,100.54,100.13,100.51,106481.0,88.0998,88.1612,87.8017,88.1349,106481.0
2018-08-27 11:00:00,100.51,100.72,100.41,100.46,97617.0,88.1349,88.319,88.0472,88.0911,97617.0
2018-08-27 11:30:00,100.48,100.53,100.08,100.32,106567.0,88.1086,88.1524,87.7578,87.9683,106567.0
2018-08-27 12:00:00,100.31,100.33,100.14,100.2,77571.0,87.9595,87.9771,87.8105,87.8631,77571.0
2018-08-27 12:30:00,100.21,100.48,100.17,100.48,60173.0,87.8718,88.1086,87.8368,88.1086,60173.0
2018-08-27 13:00:00,100.49,100.5,100.31,100.45,81179.0,88.1174,88.1261,87.9595,88.0823,81179.0
2018-08-27 13:30:00,100.45,100.5,100.17,100.33,88744.0,88.0823,88.1261,87.8368,87.9771,88744.0
2018-08-27 14:00:00,100.33,100.51,99.97,100.06,131602.0,87.9771,88.1349,87.6614,87.7403,131602.0
2018-08-27 14:30:00,100.07,100.34,100.01,100.31,91713.0,87.7491,87.9858,87.6965,87.9595,91713.0
2018-08-27 15:00:00,100.31,100.48,99.87,100.03,130886.0,87.9595,88.1086,87.5737,87.714,130886.0
2018-08-27 15:30:00,100.02,100.11,99.93,100.07,378345.0,87.7052,87.7841,87.6263,87.7491,378345.0
2018-08-28 09:30:00,100.61,100.87,99.85,100.21,110812.0,88.2226,88.4506,87.5562,87.8718,110812.0
2018-08-28 10:00:00,100.18,100.33,100.02,100.23,108606.0,87.8455,87.9771,87.7052,87.8894,108606.0
2018-08-28 10:30:00,100.2,100.26,100.07,100.22,96858.0,87.8631,87.9157,87.7491,87.8806,96858.0
2018-08-28 11:00:00,100.23,100.39,100.02,100.19,71719.0,87.8894,88.0297,87.7052,87.8543,71719.0
2018-08-28 11:30:00,100.18,100.18,99.75,99.81,154144.0,87.8455,87.8455,87.4685,87.5211,154144.0
2018-08-28 12:00:00,99.8,99.82,99.46,99.61,189769.0,87.5123,87.5299,87.2142,87.3457,189769.0
2018-08-28 12:30:00,99.62,100.26,99.62,100.26,144141.0,87.3545,87.9157,87.3545,87.9157,144141.0
2018-08-28 13:00:00,100.25,100.47,100.13,100.2,103787.0,87.9069,88.0998,87.8017,87.8631,103787.0
2018-08-28 13:30:00,100.2,100.55,100.18,100.48,161738.0,87.8631,88.17,87.8455,88.1086,161738.0
2018-08-28 14:00:00,100.49,100.51,100.17,100.23,178523.0,88.1174,88.1349,87.8368,87.8894,178523.0
2018-08-28 14:30:00,100.23,100.33,100.08,100.12,156722.0,87.8894,87.9771,87.7578,87.7929,156722.0
2018-08-28 15:00:00,100.13,100.35,100.12,100.27,179648.0,87.8017,87.9946,87.7929,87.9244,179648.0
2018-08-28 15:30:00,100.27,100.47,100.1,100.43,491907.0,87.9244,88.0998,87.7754,88.0647,491907.0
2018-08-29 09:30:00,100.42,100.42,99.75,99.84,108949.0,88.056,88.056,87.4685,87.5474,108949.0
2018-08-29 10:00:00,99.86,100.09,99.77,99.93,84911.0,87.5649,87.7666,87.486,87.6263,84911.0
2018-08-29 10:30:00,99.93,100.23,99.85,100.02,92228.0,87.6263,87.8894,87.5562,87.7052,92228.0
2018-08-29 11:00:00,100.01,100.06,99.84,100.05,71607.0,87.6965,87.7403,87.5474,87.7315,71607.0
2018-08-29 11:30:00,100.06,100.28,99.99,100.09,87489.0,87.7403,87.9332,87.6789,87.7666,87489.0
2018-08-29 12:00:00,100.1,100.2,100.03,100.16,42530.0,87.7754,87.8631,87.714,87.828,42530.0
2018-08-29 12:30:00,100.15,100.21,100.04,100.2,59097.0,87.8192,87.8718,87.7228,87.8631,59097.0
2018-08-29 13:00:00,100.2,100.37,100.1,100.18,57663.0,87.8631,88.0121,87.7754,87.8455,57663.0
2018-08-29 13:30:00,100.17,100.17,99.98,99.98,87500.0,87.8368,87.8368,87.6702,87.6702,87500.0
2018-08-29 14:00:00,99.99,100.32,99.99,100.2,168521.0,87.6789,87.9683,87.6789,87.8631,168521.0
2018-08-29 14:30:00,100.2,100.21,100.0,100.01,72517.0,87.8631,87.8718,87.6877,87.6965,72517.0
2018-08-29 15:00:00,100.02,100.26,99.97,100.25,99756.0,87.7052,87.9157,87.6614,87.9069,99756.0
2018-08-29 15:30:00,100.25,100.39,100.15,100.17,280002.0,87.9069,88.0297,87.8192,87.8368,280002.0
2018-08-30 09:30:00,99.48,100.17,99.48,99.84,128404.0,87.6565,88.2645,87.6565,87.9737,128404.0
2018-08-30 10:00:00,99.83,100.02,99.2,99.24,77196.0,87.9649,88.1323,87.4098,87.445,77196.0
2018-08-30 10:30:00,99.27,99.62,99.18,99.4,56923.0,87.4715,87.7799,87.3922,87.586,56923.0
2018-08-30 11:00:00,99.42,99.44,98.91,98.96,79034.0,87.6036,87.6213,87.1542,87.1983,79034.0
2018-08-30 11:30:00,98.95,99.04,98.73,98.96,58403.0,87.1895,87.2688,86.9956,87.1983,58403.0
2018-08-30 12:00:00,98.98,99.23,98.95,99.16,46509.0,87.2159,87.4362,87.1895,87.3745,46509.0
2018-08-30 12:30:00,99.15,99.33,99.11,99.24,34781.0,87.3657,87.5243,87.3305,87.445,34781.0
2018-08-30 13:00:00,99.24,99.33,99.15,99.2,29912.0,87.445,87.5243,87.3657,87.4098,29912.0
2018-08-30 13:30:00,99.22,99.27,99.04,99.07,41234.0,87.4274,87.4715,87.2688,87.2952,41234.0
2018-08-30 14:00:00,99.08,99.2,98.45,98.45,57066.0,87.304,87.4098,86.7489,86.7489,57066.0
2018-08-30 14:30:00,98.47,98.84,98.43,98.8,97928.0,86.7665,87.0926,86.7313,87.0573,97928.0
2018-08-30 15:00:00,98.79,98.81,98.28,98.39,159801.0,87.0485,87.0661,86.5991,86.6961,159801.0
2018-08-30 15:30:00,98.4,98.6,98.39,98.57,215974.0,86.7049,86.8811,86.6961,86.8547,215974.0
2018-08-31 09:30:00,98.21,99.02,98.2,98.93,83482.0,86.5374,87.2512,86.5286,87.1719,83482.0
2018-08-31 10:00:00,98.96,99.24,98.86,99.02,178605.0,87.1983,87.445,87.1102,87.2512,178605.0
2018-08-31 10:30:00,99.02,99.09,98.87,98.99,56785.0,87.2512,87.3129,87.119,87.2247,56785.0
2018-08-31 11:00:00,98.99,99.06,98.78,98.8,56781.0,87.2247,87.2864,87.0397,87.0573,56781.0
2018-08-31 11:30:00,98.81,98.92,98.6,98.71,52063.0,87.0661,87.1631,86.8811,86.978,52063.0
2018-08-31 12:00:00,98.7,98.85,98.64,98.73,36600.0,86.9692,87.1014,86.9163,86.9956,36600.0
2018-08-31 12:30:00,98.74,98.75,98.57,98.65,35072.0,87.0045,87.0133,86.8547,86.9251,35072.0
2018-08-31 13:00:00,98.66,98.72,98.59,98.7,32423.0,86.934,86.9868,86.8723,86.9692,32423.0
2018-08-31 13:30:00,98.7,98.77,98.63,98.74,32231.0,86.9692,87.0309,86.9075,87.0045,32231.0
2018-08-31 14:00:00,98.75,98.79,98.61,98.79,36716.0,87.0133,87.0485,86.8899,87.0485,36716.0
2018-08-31 14:30:00,98.79,98.95,98.71,98.9,36365.0,87.0485,87.1895,86.978,87.1454,36365.0
2018-08-31 15:00:00,98.89,99.09,98.85,98.87,95473.0,87.1366,87.3129,87.1014,87.119,95473.0
2018-08-31 15:30:00,98.87,99.03,98.82,98.84,385890.0,87.119,87.26,87.0749,87.0926,385890.0
2018-09-04 09:30:00,97.49,98.87,97.11,97.61,267527.0,85.903,87.119,85.5682,86.0088,267527.0
2018-09-04 10:00:00,97.62,98.89,97.62,98.55,307460.0,86.0176,87.1366,86.0176,86.837,307460.0
2018-09-04 10:30:00,98.57,98.57,98.26,98.43,155611.0,86.8547,86.8547,86.5815,86.7313,155611.0
2018-09-04 11:00:00,98.42,98.42,97.98,98.05,370134.0,86.7225,86.7225,86.3348,86.3965,370134.0
2018-09-04 11:30:00,98.05,98.21,97.64,97.66,123226.0,86.3965,86.5374,86.0352,86.0528,123226.0
2018-09-04 12:00:00,97.67,97.9,97.51,97.87,56283.0,86.0616,86.2643,85.9206,86.2379,56283.0
2018-09-04 12:30:00,97.87,98.07,97.81,97.93,54583.0,86.2379,86.4141,86.185,86.2907,54583.0
2018-09-04 13:00:00,97.91,98.01,97.77,97.95,64987.0,86.2731,86.3612,86.1497,86.3083,64987.0
2018-09-04 13:30:00,97.98,97.98,97.66,97.72,63892.0,86.3348,86.3348,86.0528,86.1057,63892.0
2018-09-04 14:00:00,97.72,97.89,97.65,97.82,465926.0,86.1057,86.2555,86.044,86.1938,465926.0
2018-09-04 14:30:00,97.82,97.98,97.63,97.87,394302.0,86.1938,86.3348,86.0264,86.2379,394302.0
2018-09-04 15:00:00,97.87,97.89,97.6,97.69,199313.0,86.2379,86.2555,85.9999,86.0792,199313.0
2018-09-04 15:30:00,97.68,98.2,97.59,98.1,691138.0,86.0704,86.5286,85.9911,86.4405,691138.0
2018-09-05 09:30:00,98.12,98.84,97.52,98.36,211845.0,86.4581,87.0926,85.9295,86.6696,211845.0
2018-09-05 10:00:00,98.34,98.59,98.0,98.21,120276.0,86.652,86.8723,86.3524,86.5374,120276.0
2018-09-05 10:30:00,98.2,98.53,97.9,98.43,207793.0,86.5286,86.8194,86.2643,86.7313,207793.0
2018-09-05 11:00:00,98.43,98.49,98.03,98.19,161612.0,86.7313,86.7842,86.3788,86.5198,161612.0
2018-09-05 11:30:00,98.19,98.3,98.08,98.2,124097.0,86.5198,86.6167,86.4229,86.5286,124097.0
2018-09-05 12:00:00,98.2,98.28,97.93,98.09,215732.0,86.5286,86.5991,86.2907,86.4317,215732.0
2018-09-05 12:30:00,98.09,98.19,97.88,97.94,75079.0,86.4317,86.5198,86.2467,86.2995,75079.0
2018-09-05 13:00:00,97.9,98.12,97.87,98.03,32282.0,86.2643,86.4581,86.2379,86.3788,32282.0
2018-09-05 13:30:00,98.04,98.1,97.69,97.72,67232.0,86.3876,86.4405,86.0792,86.1057,67232.0
2018-09-05 14:00:00,97.74,98.15,97.61,97.92,76937.0,86.1233,86.4846,86.0088,86.2819,76937.0
2018-09-05 14:30:00,97.91,97.91,97.61,97.61,65921.0,86.2731,86.2731,86.0088,86.0088,65921.0
2018-09-05 15:00:00,97.63,97.68,97.49,97.51,119761.0,86.0264,86.0704,85.903,85.9206,119761.0
2018-09-05 15:30:00,97.53,97.91,97.5,97.87,379788.0,85.9383,86.2731,85.9118,86.2379,379788.0
2018-09-06 09:30:00,97.45,98.09,97.42,97.85,110143.0,85.8678,86.4317,85.8413,86.2202,110143.0
2018-09-06 10:00:00,97.88,97.91,96.69,96.96,181410.0,86.2467,86.2731,85.1981,85.436,181410.0
2018-09-06 10:30:00,96.94,96.95,96.3,96.75,176006.0,85.4184,85.4272,84.8545,85.251,176006.0
2018-09-06 11:00:00,96.75,96.8,96.11,96.48,310445.0,85.251,85.295,84.687,85.0131,310445.0
2018-09-06 11:30:00,96.47,96.9,96.4,96.86,118957.0,85.0042,85.3831,84.9426,85.3479,118957.0
2018-09-06 12:00:00,96.83,96.91,96.44,96.48,106743.0,85.3215,85.392,84.9778,85.0131,106743.0
2018-09-06 12:30:00,96.48,96.89,96.34,96.78,129383.0,85.0131,85.3743,84.8897,85.2774,129383.0
2018-09-06 13:00:00,96.76,96.76,96.44,96.55,125199.0,85.2598,85.2598,84.9778,85.0747,125199.0
2018-09-06 13:30:00,96.54,96.8,96.49,96.56,83364.0,85.0659,85.295,85.0219,85.0836,83364.0
2018-09-06 14:00:00,96.56,96.77,96.5,96.74,116315.0,85.0836,85.2686,85.0307,85.2422,116315.0
2018-09-06 14:30:00,96.74,96.98,96.72,96.85,111446.0,85.2422,85.4536,85.2245,85.3391,111446.0
2018-09-06 15:00:00,96.86,97.15,96.85,97.13,185083.0,85.3479,85.6034,85.3391,85.5858,185083.0
2018-09-06 15:30:00,97.13,97.3,97.03,97.07,371393.0,85.5858,85.7356,85.4977,85.5329,371393.0
2018-09-07 09:30:00,94.86,95.92,94.18,95.88,792517.0,83.5856,84.5196,82.9864,84.4844,792517.0
2018-09-07 10:00:00,95.87,95.87,95.22,95.76,460383.0,84.4756,84.4756,83.9028,84.3786,460383.0
2018-09-07 10:30:00,95.75,95.8,95.23,95.29,268580.0,84.3698,84.4139,83.9116,83.9645,268580.0
2018-09-07 11:00:00,95.29,95.47,94.76,94.95,203977.0,83.9645,84.1231,83.4975,83.6649,203977.0
2018-09-07 11:30:00,94.99,95.44,94.96,95.04,188686.0,83.7002,84.0967,83.6737,83.7442,188686.0
2018-09-07 12:00:00,95.03,95.11,94.74,94.76,392225.0,83.7354,83.8059,83.4799,83.4975,392225.0
2018-09-07 12:30:00,94.75,95.12,94.54,94.77,247347.0,83.4887,83.8147,83.3036,83.5063,247347.0
2018-09-07 13:00:00,94.8,94.87,94.13,94.13,292798.0,83.5327,83.5944,82.9424,82.9424,292798.0
2018-09-07 13:30:00,94.15,94.22,93.59,93.91,210439.0,82.96,83.0217,82.4665,82.7485,210439.0
2018-09-07 14:00:00,93.92,94.45,93.92,94.41,153849.0,82.7573,83.2243,82.7573,83.1891,153849.0
2018-09-07 14:30:00,94.42,94.42,93.88,94.22,165372.0,83.1979,83.1979,82.7221,83.0217,165372.0
2018-09-07 15:00:00,94.21,94.33,93.69,93.8,292789.0,83.0129,83.1186,82.5547,82.6516,292789.0
2018-09-07 15:30:00,93.81,93.99,93.61,93.96,779545.0,82.6604,82.819,82.4842,82.7926,779545.0
2018-09-10 09:30:00,94.56,95.18,93.72,93.86,255181.0,83.3213,83.8676,82.5811,82.7045,255181.0
2018-09-10 10:00:00,93.86,93.97,93.05,93.53,289272.0,82.7045,82.8014,81.9907,82.4137,289272.0
2018-09-10 10:30:00,93.54,94.06,93.42,93.9,174336.0,82.4225,82.8807,82.3168,82.7397,174336.0
2018-09-10 11:00:00,93.91,94.34,93.73,94.15,296347.0,82.7485,83.1274,82.5899,82.96,296347.0
2018-09-10 11:30:00,94.15,94.26,93.73,93.82,137635.0,82.96,83.0569,82.5899,82.6692,137635.0
2018-09-10 12:00:00,93.84,94.22,93.77,94.2,192636.0,82.6868,83.0217,82.6252,83.004,192636.0
2018-09-10 12:30:00,94.2,94.54,94.19,94.54,94634.0,83.004,83.3036,82.9952,83.3036,94634.0
2018-09-10 13:00:00,94.55,94.56,94.37,94.54,83700.0,83.3124,83.3213,83.1538,83.3036,83700.0
2018-09-10 13:30:00,94.52,94.54,94.21,94.35,125972.0,83.286,83.3036,83.0129,83.1362,125972.0
2018-09-10 14:00:00,94.35,94.55,94.31,94.51,91165.0,83.1362,83.3124,83.101,83.2772,91165.0
2018-09-10 14:30:00,94.5,94.55,94.33,94.41,70764.0,83.2684,83.3124,83.1186,83.1891,70764.0
2018-09-10 15:00:00,94.41,94.53,94.28,94.4,183454.0,83.1891,83.2948,83.0745,83.1803,183454.0
2018-09-10 15:30:00,94.39,94.64,94.29,94.59,335772.0,83.1715,83.3917,83.0833,83.3477,335772.0
2018-09-11 09:30:00,94.12,94.39,93.16,94.06,143352.0,82.9336,83.1715,82.0877,82.8807,143352.0
2018-09-11 10:00:00,94.07,94.13,93.71,93.77,150388.0,82.8895,82.9424,82.5723,82.6252,150388.0
2018-09-11 10:30:00,93.78,93.84,93.17,93.25,186759.0,82.634,82.6868,82.0965,82.167,186759.0
2018-09-11 11:00:00,93.26,93.43,93.17,93.4,86988.0,82.1758,82.3256,82.0965,82.2991,86988.0
2018-09-11 11:30:00,93.4,94.01,93.33,93.98,83522.0,82.2991,82.8366,82.2374,82.8102,83522.0
2018-09-11 12:00:00,94.01,94.12,93.75,93.79,114261.0,82.8366,82.9336,82.6075,82.6428,114261.0
2018-09-11 12:30:00,93.8,93.84,93.68,93.78,62001.0,82.6516,82.6868,82.5458,82.634,62001.0
2018-09-11 13:00:00,93.79,93.83,93.57,93.72,159658.0,82.6428,82.678,82.4489,82.5811,159658.0
2018-09-11 13:30:00,93.7,93.72,93.26,93.4,195600.0,82.5635,82.5811,82.1758,82.2991,195600.0
2018-09-11 14:00:00,93.38,93.66,93.31,93.6,147581.0,82.2815,82.5282,82.2198,82.4754,147581.0
2018-09-11 14:30:00,93.6,93.7,93.3,93.3,272126.0,82.4754,82.5635,82.211,82.211,272126.0
2018-09-11 15:00:00,93.29,93.4,93.13,93.26,229850.0,82.2022,82.2991,82.0612,82.1758,229850.0
2018-09-11 15:30:00,93.26,93.47,93.1,93.26,508950.0,82.1758,82.3608,82.0348,82.1758,508950.0
2018-09-12 09:30:00,92.1,92.56,90.24,90.49,620380.0,81.1536,81.559,79.5147,79.735,620380.0
2018-09-12 10:00:00,90.47,90.52,89.52,89.59,470199.0,79.7174,79.7614,78.8803,78.942,470199.0
2018-09-12 10:30:00,89.59,90.0,89.35,89.98,493112.0,78.942,79.3032,78.7305,79.2856,493112.0
2018-09-12 11:00:00,89.97,90.42,89.77,90.25,551196.0,79.2768,79.6733,79.1006,79.5235,551196.0
2018-09-12 11:30:00,90.25,90.73,90.24,90.67,438203.0,79.5235,79.9465,79.5147,79.8936,438203.0
2018-09-12 12:00:00,90.68,91.4,90.5,91.22,453981.0,79.9024,80.5368,79.7438,80.3782,453981.0
2018-09-12 12:30:00,91.19,91.19,90.74,90.76,88060.0,80.3518,80.3518,79.9553,79.9729,88060.0
2018-09-12 13:00:00,90.75,91.01,90.73,90.87,146887.0,79.9641,80.1932,79.9465,80.0698,146887.0
2018-09-12 13:30:00,90.89,91.12,90.83,90.96,125756.0,80.0874,80.2901,80.0346,80.1491,125756.0
2018-09-12 14:00:00,90.96,91.05,90.83,90.96,233835.0,80.1491,80.2284,80.0346,80.1491,233835.0
2018-09-12 14:30:00,90.97,91.12,90.85,90.98,134747.0,80.1579,80.2901,80.0522,80.1668,134747.0
2018-09-12 15:00:00,90.98,91.13,90.91,91.05,230169.0,80.1668,80.2989,80.1051,80.2284,230169.0
2018-09-12 15:30:00,91.05,91.12,90.95,91.01,857958.0,80.2284,80.2901,80.1403,80.1932,857958.0
2018-09-13 09:30:00,92.19,93.07,91.84,92.12,437843.0,81.2329,82.0083,80.9245,81.1713,437843.0
2018-09-13 10:00:00,92.13,92.16,91.13,91.2,279578.0,81.1801,81.2065,80.2989,80.3606,279578.0
2018-09-13 10:30:00,91.21,91.34,90.88,91.08,232631.0,80.3694,80.484,80.0786,80.2549,232631.0
2018-09-13 11:00:00,91.07,91.9,90.95,91.75,112395.0,80.2461,80.9774,80.1403,80.8452,112395.0
2018-09-13 11:30:00,91.76,92.16,91.69,92.05,218878.0,80.854,81.2065,80.7924,81.1096,218878.0
2018-09-13 12:00:00,92.06,92.54,92.01,92.48,266365.0,81.1184,81.5413,81.0743,81.4885,266365.0
2018-09-13 12:30:00,92.5,92.87,92.49,92.8,156803.0,81.5061,81.8321,81.4973,81.7704,156803.0
2018-09-13 13:00:00,92.81,92.81,92.35,92.43,203771.0,81.7793,81.7793,81.3739,81.4444,203771.0
2018-09-13 13:30:00,92.42,92.49,92.13,92.24,109470.0,81.4356,81.4973,81.1801,81.277,109470.0
2018-09-13 14:00:00,92.25,92.62,92.25,92.62,201553.0,81.2858,81.6118,81.2858,81.6118,201553.0
2018-09-13 14:30:00,92.59,92.85,92.51,92.58,168129.0,81.5854,81.8145,81.5149,81.5766,168129.0
2018-09-13 15:00:00,92.59,92.61,92.28,92.33,130099.0,81.5854,81.603,81.3122,81.3563,130099.0
2018-09-13 15:30:00,92.32,92.53,92.19,92.4,314116.0,81.3475,81.5325,81.2329,81.418,314116.0
2018-09-14 09:30:00,92.55,93.27,92.5,93.06,150597.0,81.5502,82.1846,81.5061,81.9995,150597.0
2018-09-14 10:00:00,93.07,93.32,92.9,92.99,195442.0,82.0083,82.2286,81.8586,81.9379,195442.0
2018-09-14 10:30:00,93.0,93.42,93.0,93.39,118821.0,81.9467,82.3168,81.9467,82.2903,118821.0
2018-09-14 11:00:00,93.4,93.43,92.9,92.91,143335.0,82.2991,82.3256,81.8586,81.8674,143335.0
2018-09-14 11:30:00,92.91,93.04,92.71,92.79,80119.0,81.8674,81.9819,81.6911,81.7616,80119.0
2018-09-14 12:00:00,92.79,92.81,92.3,92.35,245624.0,81.7616,81.7793,81.3299,81.3739,245624.0
2018-09-14 12:30:00,92.33,92.43,92.26,92.31,68919.0,81.3563,81.4444,81.2946,81.3387,68919.0
2018-09-14 13:00:00,92.32,92.56,92.09,92.49,174688.0,81.3475,81.559,81.1448,81.4973,174688.0
2018-09-14 13:30:00,92.5,92.9,92.49,92.74,128294.0,81.5061,81.8586,81.4973,81.7176,128294.0
2018-09-14 14:00:00,92.75,92.95,92.73,92.79,131152.0,81.7264,81.9026,81.7088,81.7616,131152.0
2018-09-14 14:30:00,92.82,92.82,92.63,92.74,78052.0,81.7881,81.7881,81.6206,81.7176,78052.0
2018-09-14 15:00:00,92.73,92.77,92.48,92.49,85320.0,81.7088,81.744,81.4885,81.4973,85320.0
2018-09-14 15:30:00,92.5,92.71,92.4,92.52,349308.0,81.5061,81.6911,81.418,81.5237,349308.0
2018-09-17 09:30:00,92.11,92.82,92.11,92.63,125103.0,81.1624,81.7881,81.1624,81.6206,125103.0
2018-09-17 10:00:00,92.62,92.64,91.99,92.01,118725.0,81.6118,81.6295,81.0567,81.0743,118725.0
2018-09-17 10:30:00,92.0,92.16,91.88,92.09,82482.0,81.0655,81.2065,80.9598,81.1448,82482.0
2018-09-17 11:00:00,92.08,92.39,92.06,92.1,84796.0,81.136,81.4092,81.1184,81.1536,84796.0
2018-09-17 11:30:00,92.11,92.22,92.0,92.11,45863.0,81.1624,81.2594,81.0655,81.1624,45863.0
2018-09-17 12:00:00,92.13,92.2,92.03,92.14,44288.0,81.1801,81.2418,81.092,81.1889,44288.0
2018-09-17 12:30:00,92.12,92.59,92.0,92.54,200153.0,81.1713,81.5854,81.0655,81.5413,200153.0
2018-09-17 13:00:00,92.55,92.67,92.4,92.53,68202.0,81.5502,81.6559,81.418,81.5325,68202.0
2018-09-17 13:30:00,92.53,92.54,92.13,92.28,50637.0,81.5325,81.5413,81.1801,81.3122,50637.0
2018-09-17 14:00:00,92.27,92.32,92.12,92.24,64919.0,81.3034,81.3475,81.1713,81.277,64919.0
2018-09-17 14:30:00,92.23,92.23,91.94,92.0,92965.0,81.2682,81.2682,81.0127,81.0655,92965.0
2018-09-17 15:00:00,92.0,92.03,91.62,91.7,145009.0,81.0655,81.092,80.7307,80.8012,145009.0
2018-09-17 15:30:00,91.7,91.7,91.15,91.32,296664.0,80.8012,80.8012,80.3165,80.4663,296664.0
2018-09-18 09:30:00,91.67,92.24,91.39,91.55,120280.0,80.7747,81.277,80.528,80.669,120280.0
2018-09-18 10:00:00,91.59,91.99,91.35,91.88,108658.0,80.7043,81.0567,80.4928,80.9598,108658.0
2018-09-18 10:30:00,91.88,92.25,91.71,92.2,115918.0,80.9598,81.2858,80.81,81.2418,115918.0
2018-09-18 11:00:00,92.21,92.26,91.94,92.19,89603.0,81.2506,81.2946,81.0127,81.2329,89603.0
2018-09-18 11:30:00,92.19,92.47,91.98,92.25,93765.0,81.2329,81.4797,81.0479,81.2858,93765.0
2018-09-18 12:00:00,92.26,92.32,91.99,92.0,152391.0,81.2946,81.3475,81.0567,81.0655,152391.0
2018-09-18 12:30:00,91.99,92.15,91.98,92.06,64581.0,81.0567,81.1977,81.0479,81.1184,64581.0
2018-09-18 13:00:00,92.06,92.2,92.06,92.12,67957.0,81.1184,81.2418,81.1184,81.1713,67957.0
2018-09-18 13:30:00,92.13,92.22,92.04,92.14,76266.0,81.1801,81.2594,81.1008,81.1889,76266.0
2018-09-18 14:00:00,92.14,92.29,92.07,92.27,127006.0,81.1889,81.3211,81.1272,81.3034,127006.0
2018-09-18 14:30:00,92.26,92.36,92.19,92.23,107190.0,81.2946,81.3827,81.2329,81.2682,107190.0
2018-09-18 15:00:00,92.23,92.35,92.14,92.25,230198.0,81.2682,81.3739,81.1889,81.2858,230198.0
2018-09-18 15:30:00,92.25,92.31,91.8,91.85,324094.0,81.2858,81.3387,80.8893,80.9333,324094.0
2018-09-19 09:30:00,92.02,92.47,91.8,92.45,92046.0,81.0831,81.4797,80.8893,81.462,92046.0
2018-09-19 10:00:00,92.47,92.63,92.14,92.2,133687.0,81.4797,81.6206,81.1889,81.2418,133687.0
2018-09-19 10:30:00,92.17,92.52,92.1,92.35,68923.0,81.2153,81.5237,81.1536,81.3739,68923.0
2018-09-19 11:00:00,92.35,92.73,92.31,92.62,98195.0,81.3739,81.7088,81.3387,81.6118,98195.0
2018-09-19 11:30:00,92.61,92.81,92.53,92.68,108912.0,81.603,81.7793,81.5325,81.6647,108912.0
2018-09-19 12:00:00,92.69,92.77,92.58,92.66,59036.0,81.6735,81.744,81.5766,81.6471,59036.0
2018-09-19 12:30:00,92.65,92.73,92.44,92.61,73952.0,81.6383,81.7088,81.4532,81.603,73952.0
2018-09-19 13:00:00,92.59,92.59,92.13,92.14,86686.0,81.5854,81.5854,81.1801,81.1889,86686.0
2018-09-19 13:30:00,92.14,92.49,92.14,92.42,94720.0,81.1889,81.4973,81.1889,81.4356,94720.0
2018-09-19 14:00:00,92.41,92.69,92.37,92.61,68762.0,81.4268,81.6735,81.3915,81.603,68762.0
2018-09-19 14:30:00,92.6,92.63,92.43,92.58,75013.0,81.5942,81.6206,81.4444,81.5766,75013.0
2018-09-19 15:00:00,92.59,92.75,92.56,92.67,138512.0,81.5854,81.7264,81.559,81.6559,138512.0
2018-09-19 15:30:00,92.67,92.77,92.57,92.57,208404.0,81.6559,81.744,81.5678,81.5678,208404.0
2018-09-20 09:30:00,93.55,94.98,93.45,94.96,302901.0,82.4313,83.6913,82.3432,83.6737,302901.0
2018-09-20 10:00:00,95.0,95.66,94.74,95.35,308374.0,83.709,84.2905,83.4799,84.0174,308374.0
2018-09-20 10:30:00,95.37,95.54,94.88,94.96,153726.0,84.035,84.1848,83.6032,83.6737,153726.0
2018-09-20 11:00:00,94.99,95.02,94.71,94.77,113807.0,83.7002,83.7266,83.4534,83.5063,113807.0
2018-09-20 11:30:00,94.78,94.98,94.6,94.72,82819.0,83.5151,83.6913,83.3565,83.4622,82819.0
2018-09-20 12:00:00,94.7,94.91,94.53,94.9,104628.0,83.4446,83.6297,83.2948,83.6208,104628.0
2018-09-20 12:30:00,94.91,95.3,94.89,95.29,87178.0,83.6297,83.9733,83.612,83.9645,87178.0
2018-09-20 13:00:00,95.29,95.4,95.16,95.19,69039.0,83.9645,84.0614,83.8499,83.8764,69039.0
2018-09-20 13:30:00,95.21,95.33,95.06,95.06,75985.0,83.894,83.9997,83.7618,83.7618,75985.0
2018-09-20 14:00:00,95.06,95.09,94.75,94.8,79090.0,83.7618,83.7883,83.4887,83.5327,79090.0
2018-09-20 14:30:00,94.81,94.85,94.53,94.83,85345.0,83.5415,83.5768,83.2948,83.5592,85345.0
2018-09-20 15:00:00,94.84,95.15,94.84,95.14,100560.0,83.568,83.8411,83.568,83.8323,100560.0
2018-09-20 15:30:00,95.13,95.14,94.94,95.1,421449.0,83.8235,83.8323,83.6561,83.7971,421449.0
2018-09-21 09:30:00,95.56,95.7,94.9,95.29,694414.0,84.2024,84.3258,83.6208,83.9645,694414.0
2018-09-21 10:00:00,95.29,95.54,94.94,94.95,101088.0,83.9645,84.1848,83.6561,83.6649,101088.0
2018-09-21 10:30:00,94.94,95.11,94.82,94.87,79521.0,83.6561,83.8059,83.5504,83.5944,79521.0
2018-09-21 11:00:00,94.84,94.97,94.69,94.9,95431.0,83.568,83.6825,83.4358,83.6208,95431.0
2018-09-21 11:30:00,94.93,95.01,94.74,94.75,99633.0,83.6473,83.7178,83.4799,83.4887,99633.0
2018-09-21 12:00:00,94.76,94.87,94.61,94.62,57802.0,83.4975,83.5944,83.3653,83.3741,57802.0
2018-09-21 12:30:00,94.63,94.66,94.48,94.5,52870.0,83.3829,83.4094,83.2508,83.2684,52870.0
2018-09-21 13:00:00,94.5,94.6,94.26,94.28,88492.0,83.2684,83.3565,83.0569,83.0745,88492.0
2018-09-21 13:30:00,94.28,94.44,94.23,94.44,64234.0,83.0745,83.2155,83.0305,83.2155,64234.0
2018-09-21 14:00:00,94.44,94.55,94.35,94.41,95134.0,83.2155,83.3124,83.1362,83.1891,95134.0
2018-09-21 14:30:00,94.41,94.55,94.19,94.2,78320.0,83.1891,83.3124,82.9952,83.004,78320.0
2018-09-21 15:00:00,94.19,94.38,94.19,94.38,78497.0,82.9952,83.1627,82.9952,83.1627,78497.0
2018-09-21 15:30:00,94.39,94.62,94.21,94.57,566558.0,83.1715,83.3741,83.0129,83.3301,566558.0
2018-09-24 09:30:00,94.14,94.36,93.33,94.28,84868.0,82.9512,83.145,82.2374,83.0745,84868.0
2018-09-24 10:00:00,94.3,94.62,94.16,94.21,87905.0,83.0922,83.3741,82.9688,83.0129,87905.0
2018-09-24 10:30:00,94.2,94.4,94.07,94.35,83314.0,83.004,83.1803,82.8895,83.1362,83314.0
2018-09-24 11:00:00,94.38,94.65,94.13,94.47,68440.0,83.1627,83.4006,82.9424,83.242,68440.0
2018-09-24 11:30:00,94.48,94.67,94.41,94.64,55846.0,83.2508,83.4182,83.1891,83.3917,55846.0
2018-09-24 12:00:00,94.64,94.64,94.35,94.4,59282.0,83.3917,83.3917,83.1362,83.1803,59282.0
2018-09-24 12:30:00,94.4,94.54,94.29,94.3,58346.0,83.1803,83.3036,83.0833,83.0922,58346.0
2018-09-24 13:00:00,94.31,94.54,94.22,94.47,60624.0,83.101,83.3036,83.0217,83.242,60624.0
2018-09-24 13:30:00,94.47,95.1,94.47,94.94,176532.0,83.242,83.7971,83.242,83.6561,176532.0
2018-09-24 14:00:00,94.94,95.37,94.88,94.93,534153.0,83.6561,84.035,83.6032,83.6473,534153.0
2018-09-24 14:30:00,94.91,94.93,94.69,94.93,69961.0,83.6297,83.6473,83.4358,83.6473,69961.0
2018-09-24 15:00:00,94.93,95.17,94.81,95.0,197814.0,83.6473,83.8588,83.5415,83.709,197814.0
2018-09-24 15:30:00,94.98,95.16,94.87,95.0,344462.0,83.6913,83.8499,83.5944,83.709,344462.0
2018-09-25 09:30:00,92.4,93.49,90.54,91.26,914996.0,81.418,82.3784,79.779,80.4135,914996.0
2018-09-25 10:00:00,91.26,92.06,91.1,92.06,568163.0,80.4135,81.1184,80.2725,81.1184,568163.0
2018-09-25 10:30:00,92.06,92.17,91.79,91.95,540526.0,81.1184,81.2153,80.8805,81.0215,540526.0
2018-09-25 11:00:00,91.95,92.28,91.92,92.14,351581.0,81.0215,81.3122,80.995,81.1889,351581.0
2018-09-25 11:30:00,92.15,92.74,92.14,92.59,236071.0,81.1977,81.7176,81.1889,81.5854,236071.0
2018-09-25 12:00:00,92.6,93.0,92.57,92.69,192932.0,81.5942,81.9467,81.5678,81.6735,192932.0
2018-09-25 12:30:00,92.69,93.03,92.65,92.8,199569.0,81.6735,81.9731,81.6383,81.7704,199569.0
2018-09-25 13:00:00,92.81,92.85,92.5,92.51,321753.0,81.7793,81.8145,81.5061,81.5149,321753.0
2018-09-25 13:30:00,92.5,92.67,92.44,92.52,222708.0,81.5061,81.6559,81.4532,81.5237,222708.0
2018-09-25 14:00:00,92.51,92.93,92.48,92.68,235130.0,81.5149,81.885,81.4885,81.6647,235130.0
2018-09-25 14:30:00,92.68,92.97,92.59,92.87,304315.0,81.6647,81.9202,81.5854,81.8321,304315.0
2018-09-25 15:00:00,92.88,92.89,92.58,92.61,456772.0,81.8409,81.8497,81.5766,81.603,456772.0
2018-09-25 15:30:00,92.61,92.87,92.51,92.56,574760.0,81.603,81.8321,81.5149,81.559,574760.0
2018-09-26 09:30:00,92.4,93.62,92.4,93.52,362995.0,81.418,82.493,81.418,82.4049,362995.0
2018-09-26 10:00:00,93.52,93.6,93.11,93.58,299966.0,82.4049,82.4754,82.0436,82.4577,299966.0
2018-09-26 10:30:00,93.59,93.75,93.5,93.63,151473.0,82.4665,82.6075,82.3872,82.5018,151473.0
2018-09-26 11:00:00,93.6,93.7,93.49,93.66,245666.0,82.4754,82.5635,82.3784,82.5282,245666.0
2018-09-26 11:30:00,93.67,93.69,93.53,93.65,146859.0,82.537,82.5547,82.4137,82.5194,146859.0
2018-09-26 12:00:00,93.65,93.69,93.44,93.47,318189.0,82.5194,82.5547,82.3344,82.3608,318189.0
2018-09-26 12:30:00,93.48,93.58,93.44,93.58,155921.0,82.3696,82.4577,82.3344,82.4577,155921.0
2018-09-26 13:00:00,93.57,93.68,93.52,93.54,151489.0,82.4489,82.5458,82.4049,82.4225,151489.0
2018-09-26 13:30:00,93.54,93.55,93.22,93.3,176660.0,82.4225,82.4313,82.1405,82.211,176660.0
2018-09-26 14:00:00,93.29,93.66,93.28,93.42,139917.0,82.2022,82.5282,82.1934,82.3168,139917.0
2018-09-26 14:30:00,93.41,93.44,93.09,93.11,140624.0,82.3079,82.3344,82.026,82.0436,140624.0
2018-09-26 15:00:00,93.1,93.12,92.87,92.97,163115.0,82.0348,82.0524,81.8321,81.9202,163115.0
2018-09-26 15:30:00,92.97,92.98,92.19,92.31,493171.0,81.9202,81.929,81.2329,81.3387,493171.0
2018-09-27 09:30:00,92.31,92.54,91.61,91.98,154125.0,81.3387,81.5413,80.7219,81.0479,154125.0
2018-09-27 10:00:00,91.97,92.3,91.83,92.24,186528.0,81.0391,81.3299,80.9157,81.277,186528.0
2018-09-27 10:30:00,92.24,92.33,92.1,92.33,76353.0,81.277,81.3563,81.1536,81.3563,76353.0
2018-09-27 11:00:00,92.33,92.5,92.23,92.35,62782.0,81.3563,81.5061,81.2682,81.3739,62782.0
2018-09-27 11:30:00,92.37,92.37,92.16,92.29,78940.0,81.3915,81.3915,81.2065,81.3211,78940.0
2018-09-27 12:00:00,92.27,92.4,92.2,92.38,49645.0,81.3034,81.418,81.2418,81.4004,49645.0
2018-09-27 12:30:00,92.39,92.39,92.21,92.21,41998.0,81.4092,81.4092,81.2506,81.2506,41998.0
2018-09-27 13:00:00,92.21,92.22,92.09,92.13,45943.0,81.2506,81.2594,81.1448,81.1801,45943.0
2018-09-27 13:30:00,92.13,92.22,92.08,92.17,50670.0,81.1801,81.2594,81.136,81.2153,50670.0
2018-09-27 14:00:00,92.18,92.25,92.12,92.2,54659.0,81.2241,81.2858,81.1713,81.2418,54659.0
2018-09-27 14:30:00,92.2,92.34,92.17,92.28,52118.0,81.2418,81.3651,81.2153,81.3122,52118.0
2018-09-27 15:00:00,92.28,92.46,92.26,92.27,163761.0,81.3122,81.4708,81.2946,81.3034,163761.0
2018-09-27 15:30:00,92.26,92.28,91.97,92.19,274611.0,81.2946,81.3122,81.0391,81.2329,274611.0
2018-09-28 09:30:00,91.96,92.29,91.65,91.98,92914.0,81.0303,81.3211,80.7571,81.0479,92914.0
2018-09-28 10:00:00,91.98,91.98,91.6,91.91,93263.0,81.0479,81.0479,80.7131,80.9862,93263.0
2018-09-28 10:30:00,91.89,92.33,91.85,91.86,84719.0,80.9686,81.3563,80.9333,80.9422,84719.0
2018-09-28 11:00:00,91.86,92.43,91.84,92.17,61103.0,80.9422,81.4444,80.9245,81.2153,61103.0
2018-09-28 11:30:00,92.19,92.36,92.09,92.27,47512.0,81.2329,81.3827,81.1448,81.3034,47512.0
2018-09-28 12:00:00,92.26,92.52,92.22,92.41,32146.0,81.2946,81.5237,81.2594,81.4268,32146.0
2018-09-28 12:30:00,92.37,92.48,92.11,92.28,44954.0,81.3915,81.4885,81.1624,81.3122,44954.0
2018-09-28 13:00:00,92.28,92.38,92.14,92.32,47039.0,81.3122,81.4004,81.1889,81.3475,47039.0
2018-09-28 13:30:00,92.32,92.47,92.31,92.38,43842.0,81.3475,81.4797,81.3387,81.4004,43842.0
2018-09-28 14:00:00,92.37,92.52,92.25,92.41,54494.0,81.3915,81.5237,81.2858,81.4268,54494.0
2018-09-28 14:30:00,92.4,92.41,92.15,92.17,73681.0,81.418,81.4268,81.1977,81.2153,73681.0
2018-09-28 15:00:00,92.16,92.52,92.16,92.41,99482.0,81.2065,81.5237,81.2065,81.4268,99482.0
2018-09-28 15:30:00,92.41,92.47,92.23,92.47,249065.0,81.4268,81.4797,81.2682,81.4797,249065.0
2018-10-01 09:30:00,92.81,93.39,92.62,93.13,282143.0,81.7793,82.2903,81.6118,82.0612,282143.0
2018-10-01 10:00:00,93.2,93.3,92.85,92.92,170258.0,82.1229,82.211,81.8145,81.8762,170258.0
2018-10-01 10:30:00,92.93,93.04,92.45,92.79,151396.0,81.885,81.9819,81.462,81.7616,151396.0
2018-10-01 11:00:00,92.81,92.94,92.74,92.8,51127.0,81.7793,81.8938,81.7176,81.7704,51127.0
2018-10-01 11:30:00,92.83,93.0,92.76,92.81,37791.0,81.7969,81.9467,81.7352,81.7793,37791.0
2018-10-01 12:00:00,92.83,93.06,92.82,92.85,36356.0,81.7969,81.9995,81.7881,81.8145,36356.0
2018-10-01 12:30:00,92.83,92.99,92.81,92.84,27213.0,81.7969,81.9379,81.7793,81.8057,27213.0
2018-10-01 13:00:00,92.86,93.01,92.85,92.98,44766.0,81.8233,81.9555,81.8145,81.929,44766.0
2018-10-01 13:30:00,92.99,93.07,92.85,92.85,140461.0,81.9379,82.0083,81.8145,81.8145,140461.0
2018-10-01 14:00:00,92.84,92.86,92.69,92.85,40211.0,81.8057,81.8233,81.6735,81.8145,40211.0
2018-10-01 14:30:00,92.85,92.86,92.63,92.83,76363.0,81.8145,81.8233,81.6206,81.7969,76363.0
2018-10-01 15:00:00,92.84,92.88,92.47,92.51,45134.0,81.8057,81.8409,81.4797,81.5149,45134.0
2018-10-01 15:30:00,92.52,92.52,92.25,92.39,198121.0,81.5237,81.5237,81.2858,81.4092,198121.0
2018-10-02 09:30:00,92.2,93.47,92.11,93.36,96400.0,81.2418,82.3608,81.1624,82.2639,96400.0
2018-10-02 10:00:00,93.29,93.48,93.13,93.3,105172.0,82.2022,82.3696,82.0612,82.211,105172.0
2018-10-02 10:30:00,93.31,93.66,93.0,93.61,75324.0,82.2198,82.5282,81.9467,82.4842,75324.0
2018-10-02 11:00:00,93.62,93.92,93.55,93.6,155212.0,82.493,82.7573,82.4313,82.4754,155212.0
2018-10-02 11:30:00,93.6,93.88,93.56,93.71,68375.0,82.4754,82.7221,82.4401,82.5723,68375.0
2018-10-02 12:00:00,93.71,93.76,93.48,93.54,49228.0,82.5723,82.6163,82.3696,82.4225,49228.0
2018-10-02 12:30:00,93.54,93.6,92.83,92.92,99970.0,82.4225,82.4754,81.7969,81.8762,99970.0
2018-10-02 13:00:00,92.95,93.07,92.83,92.84,41587.0,81.9026,82.0083,81.7969,81.8057,41587.0
2018-10-02 13:30:00,92.84,92.99,92.66,92.88,60431.0,81.8057,81.9379,81.6471,81.8409,60431.0
2018-10-02 14:00:00,92.88,93.02,92.69,92.74,40485.0,81.8409,81.9643,81.6735,81.7176,40485.0
2018-10-02 14:30:00,92.72,92.75,92.54,92.58,52120.0,81.6999,81.7264,81.5413,81.5766,52120.0
2018-10-02 15:00:00,92.57,92.58,92.32,92.4,92603.0,81.5678,81.5766,81.3475,81.418,92603.0
2018-10-02 15:30:00,92.4,92.53,92.27,92.3,244305.0,81.418,81.5325,81.3034,81.3299,244305.0
2018-10-03 09:30:00,91.71,93.04,90.86,91.04,310304.0,80.81,81.9819,80.061,80.2196,310304.0
2018-10-03 10:00:00,91.05,91.81,91.0,91.56,387976.0,80.2284,80.8981,80.1844,80.6778,387976.0
2018-10-03 10:30:00,91.58,91.98,91.54,91.74,133040.0,80.6954,81.0479,80.6602,80.8364,133040.0
2018-10-03 11:00:00,91.74,91.79,91.48,91.72,128157.0,80.8364,80.8805,80.6073,80.8188,128157.0
2018-10-03 11:30:00,91.74,91.79,91.36,91.63,127496.0,80.8364,80.8805,80.5016,80.7395,127496.0
2018-10-03 12:00:00,91.63,92.36,91.6,92.2,126380.0,80.7395,81.3827,80.7131,81.2418,126380.0
2018-10-03 12:30:00,92.17,92.3,92.07,92.25,163002.0,81.2153,81.3299,81.1272,81.2858,163002.0
2018-10-03 13:00:00,92.26,92.59,92.26,92.37,59839.0,81.2946,81.5854,81.2946,81.3915,59839.0
2018-10-03 13:30:00,92.37,92.47,92.34,92.43,40362.0,81.3915,81.4797,81.3651,81.4444,40362.0
2018-10-03 14:00:00,92.43,92.5,92.36,92.41,62550.0,81.4444,81.5061,81.3827,81.4268,62550.0
2018-10-03 14:30:00,92.4,92.41,91.99,92.07,158169.0,81.418,81.4268,81.0567,81.1272,158169.0
2018-10-03 15:00:00,92.07,92.15,91.9,91.96,139702.0,81.1272,81.1977,80.9774,81.0303,139702.0
2018-10-03 15:30:00,91.97,92.11,91.73,91.83,414243.0,81.0391,81.1624,80.8276,80.9157,414243.0
2018-10-04 09:30:00,91.14,91.6,90.82,91.16,312441.0,80.3077,80.7131,80.0258,80.3254,312441.0
2018-10-04 10:00:00,91.16,91.24,90.9,91.07,214181.0,80.3254,80.3958,80.0963,80.2461,214181.0
2018-10-04 10:30:00,91.06,91.06,90.41,90.41,150732.0,80.2372,80.2372,79.6645,79.6645,150732.0
2018-10-04 11:00:00,90.4,90.76,90.29,90.29,116059.0,79.6557,79.9729,79.5588,79.5588,116059.0
2018-10-04 11:30:00,90.3,90.39,90.03,90.15,154040.0,79.5676,79.6469,79.3297,79.4354,154040.0
2018-10-04 12:00:00,90.15,90.25,89.84,90.03,151279.0,79.4354,79.5235,79.1622,79.3297,151279.0
2018-10-04 12:30:00,90.02,90.29,89.94,90.04,394011.0,79.3209,79.5588,79.2504,79.3385,394011.0
2018-10-04 13:00:00,90.03,90.11,89.65,89.83,134988.0,79.3297,79.4002,78.9948,79.1534,134988.0
2018-10-04 13:30:00,89.83,89.87,89.63,89.83,331279.0,79.1534,79.1887,78.9772,79.1534,331279.0
2018-10-04 14:00:00,89.84,89.94,89.57,89.81,306852.0,79.1622,79.2504,78.9243,79.1358,306852.0
2018-10-04 14:30:00,89.8,90.12,89.77,89.94,112523.0,79.127,79.409,79.1006,79.2504,112523.0
2018-10-04 15:00:00,89.94,90.35,89.93,90.14,125659.0,79.2504,79.6116,79.2415,79.4266,125659.0
2018-10-04 15:30:00,90.14,90.21,89.94,89.99,574168.0,79.4266,79.4883,79.2504,79.2944,574168.0
2018-10-05 09:30:00,89.0,89.48,88.07,88.18,544981.0,78.4221,78.845,77.6026,77.6995,544981.0
2018-10-05 10:00:00,88.13,88.55,87.56,87.91,604940.0,77.6555,78.0256,77.1532,77.4616,604940.0
2018-10-05 10:30:00,87.92,88.17,87.11,87.63,427685.0,77.4704,77.6907,76.7567,77.2149,427685.0
2018-10-05 11:00:00,87.63,87.89,86.98,87.03,317959.0,77.2149,77.444,76.6422,76.6862,317959.0
2018-10-05 11:30:00,87.03,87.15,86.63,86.98,409610.0,76.6862,76.792,76.3338,76.6422,409610.0
2018-10-05 12:00:00,86.97,87.05,86.74,86.77,214177.0,76.6334,76.7038,76.4307,76.4571,214177.0
2018-10-05 12:30:00,86.76,86.79,86.26,86.61,230220.0,76.4483,76.4747,76.0077,76.3161,230220.0
2018-10-05 13:00:00,86.6,86.61,86.3,86.49,204763.0,76.3073,76.3161,76.043,76.2104,204763.0
2018-10-05 13:30:00,86.5,87.05,86.49,86.92,356157.0,76.2192,76.7038,76.2104,76.5893,356157.0
2018-10-05 14:00:00,86.95,87.45,86.89,87.43,295946.0,76.6157,77.0563,76.5629,77.0387,295946.0
2018-10-05 14:30:00,87.44,87.57,87.3,87.43,152396.0,77.0475,77.162,76.9241,77.0387,152396.0
2018-10-05 15:00:00,87.43,87.6,87.34,87.46,167212.0,77.0387,77.1885,76.9594,77.0651,167212.0
2018-10-05 15:30:00,87.46,87.57,87.04,87.16,702267.0,77.0651,77.162,76.695,76.8008,702267.0
2018-10-08 09:30:00,86.79,87.23,86.14,86.49,335448.0,76.4747,76.8625,75.902,76.2104,335448.0
2018-10-08 10:00:00,86.48,87.16,86.45,87.16,197087.0,76.2016,76.8008,76.1752,76.8008,197087.0
2018-10-08 10:30:00,87.14,87.14,86.46,86.69,104078.0,76.7831,76.7831,76.184,76.3866,104078.0
2018-10-08 11:00:00,86.69,86.82,86.26,86.36,90292.0,76.3866,76.5012,76.0077,76.0959,90292.0
2018-10-08 11:30:00,86.36,86.36,85.58,85.91,216659.0,76.0959,76.0959,75.4086,75.6993,216659.0
2018-10-08 12:00:00,85.93,86.11,85.52,86.06,127495.0,75.717,75.8756,75.3557,75.8315,127495.0
2018-10-08 12:30:00,86.07,86.08,85.58,85.6,80531.0,75.8403,75.8491,75.4086,75.4262,80531.0
2018-10-08 13:00:00,85.58,85.97,85.58,85.79,95702.0,75.4086,75.7522,75.4086,75.5936,95702.0
2018-10-08 13:30:00,85.78,86.0,85.74,85.8,108014.0,75.5848,75.7786,75.5495,75.6024,108014.0
2018-10-08 14:00:00,85.79,86.11,85.75,86.07,100126.0,75.5936,75.8756,75.5584,75.8403,100126.0
2018-10-08 14:30:00,86.05,86.28,86.03,86.19,128570.0,75.8227,76.0254,75.8051,75.9461,128570.0
2018-10-08 15:00:00,86.19,86.73,86.17,86.52,175516.0,75.9461,76.4219,75.9284,76.2368,175516.0
2018-10-08 15:30:00,86.52,86.71,86.39,86.48,374834.0,76.2368,76.4043,76.1223,76.2016,374834.0
2018-10-09 09:30:00,86.62,86.87,86.04,86.4,303758.0,76.325,76.5452,75.8139,76.1311,303758.0
2018-10-09 10:00:00,86.43,86.56,85.59,86.12,193225.0,76.1575,76.2721,75.4174,75.8844,193225.0
2018-10-09 10:30:00,86.13,86.57,86.06,86.07,182810.0,75.8932,76.2809,75.8315,75.8403,182810.0
2018-10-09 11:00:00,86.07,86.39,85.92,86.17,135311.0,75.8403,76.1223,75.7081,75.9284,135311.0
2018-10-09 11:30:00,86.16,86.45,86.12,86.28,92418.0,75.9196,76.1752,75.8844,76.0254,92418.0
2018-10-09 12:00:00,86.28,86.36,85.94,85.94,141370.0,76.0254,76.0959,75.7258,75.7258,141370.0
2018-10-09 12:30:00,85.94,86.16,85.79,86.06,145506.0,75.7258,75.9196,75.5936,75.8315,145506.0
2018-10-09 13:00:00,86.03,86.35,85.9,86.33,67969.0,75.8051,76.087,75.6905,76.0694,67969.0
2018-10-09 13:30:00,86.32,86.55,86.13,86.44,119715.0,76.0606,76.2633,75.8932,76.1663,119715.0
2018-10-09 14:00:00,86.44,86.52,86.28,86.32,85869.0,76.1663,76.2368,76.0254,76.0606,85869.0
2018-10-09 14:30:00,86.34,86.62,86.15,86.6,108116.0,76.0782,76.325,75.9108,76.3073,108116.0
2018-10-09 15:00:00,86.61,86.79,86.51,86.75,396370.0,76.3161,76.4747,76.228,76.4395,396370.0
2018-10-09 15:30:00,86.75,86.95,86.65,86.76,824783.0,76.4395,76.6157,76.3514,76.4483,824783.0
2018-10-10 09:30:00,85.46,85.48,83.18,83.38,1022731.0,75.3028,75.3204,73.2938,73.47,1022731.0
2018-10-10 10:00:00,83.39,83.98,83.34,83.86,614131.0,73.4788,73.9987,73.4348,73.893,614131.0
2018-10-10 10:30:00,83.86,84.43,83.78,84.35,724192.0,73.893,74.3952,73.8225,74.3247,724192.0
2018-10-10 11:00:00,84.33,84.58,83.8,84.18,382684.0,74.3071,74.5274,73.8401,74.175,382684.0
2018-10-10 11:30:00,84.16,84.31,83.83,84.28,464025.0,74.1573,74.2895,73.8666,74.2631,464025.0
2018-10-10 12:00:00,84.28,84.82,84.06,84.78,223984.0,74.2631,74.7389,74.0692,74.7036,223984.0
2018-10-10 12:30:00,84.76,85.08,84.7,84.98,260643.0,74.686,74.968,74.6331,74.8799,260643.0
2018-10-10 13:00:00,84.97,86.04,84.88,85.97,847875.0,74.8711,75.8139,74.7918,75.7522,847875.0
2018-10-10 13:30:00,85.96,86.04,85.32,85.91,726374.0,75.7434,75.8139,75.1795,75.6993,726374.0
2018-10-10 14:00:00,85.9,85.92,85.22,85.41,297265.0,75.6905,75.7081,75.0913,75.2588,297265.0
2018-10-10 14:30:00,85.41,85.54,84.68,85.04,288568.0,75.2588,75.3733,74.6155,74.9327,288568.0
2018-10-10 15:00:00,85.03,85.04,84.62,84.83,297944.0,74.9239,74.9327,74.5627,74.7477,297944.0
2018-10-10 15:30:00,84.83,84.83,83.75,83.92,788852.0,74.7477,74.7477,73.7961,73.9459,788852.0
2018-10-11 09:30:00,85.56,86.45,83.76,86.41,607570.0,75.3909,76.1752,73.8049,76.1399,607570.0
2018-10-11 10:00:00,86.39,86.59,85.06,85.41,363065.0,76.1223,76.2985,74.9504,75.2588,363065.0
2018-10-11 10:30:00,85.4,85.79,85.19,85.31,253645.0,75.25,75.5936,75.0649,75.1706,253645.0
2018-10-11 11:00:00,85.3,85.54,84.59,84.91,360938.0,75.1618,75.3733,74.5362,74.8182,360938.0
2018-10-11 11:30:00,84.88,85.1,84.43,84.96,334216.0,74.7918,74.9856,74.3952,74.8622,334216.0
2018-10-11 12:00:00,84.93,85.69,84.86,85.55,190819.0,74.8358,75.5055,74.7741,75.3821,190819.0
2018-10-11 12:30:00,85.56,85.56,85.08,85.33,162342.0,75.3909,75.3909,74.968,75.1883,162342.0
2018-10-11 13:00:00,85.32,85.62,85.08,85.55,64359.0,75.1795,75.4438,74.968,75.3821,64359.0
2018-10-11 13:30:00,85.58,85.62,85.14,85.3,188342.0,75.4086,75.4438,75.0209,75.1618,188342.0
2018-10-11 14:00:00,85.27,85.31,84.4,84.49,113312.0,75.1354,75.1706,74.3688,74.4481,113312.0
2018-10-11 14:30:00,84.49,84.56,83.25,83.89,177439.0,74.4481,74.5098,73.3555,73.9194,177439.0
2018-10-11 15:00:00,83.85,85.02,83.59,84.65,234687.0,73.8842,74.9151,73.6551,74.5891,234687.0
2018-10-11 15:30:00,84.58,84.77,83.5,83.67,542239.0,74.5274,74.6948,73.5758,73.7256,542239.0
2018-10-12 09:30:00,85.23,85.77,84.27,84.52,340924.0,75.1002,75.576,74.2543,74.4745,340924.0
2018-10-12 10:00:00,84.53,84.71,84.15,84.3,136990.0,74.4834,74.642,74.1485,74.2807,136990.0
2018-10-12 10:30:00,84.33,84.91,84.3,84.56,110440.0,74.3071,74.8182,74.2807,74.5098,110440.0
2018-10-12 11:00:00,84.55,84.64,84.18,84.24,107620.0,74.501,74.5803,74.175,74.2278,107620.0
2018-10-12 11:30:00,84.24,84.38,83.65,83.83,104367.0,74.2278,74.3512,73.7079,73.8666,104367.0
2018-10-12 12:00:00,83.79,83.82,83.45,83.56,105972.0,73.8313,73.8577,73.5317,73.6286,105972.0
2018-10-12 12:30:00,83.56,83.63,83.07,83.42,158095.0,73.6286,73.6903,73.1969,73.5053,158095.0
2018-10-12 13:00:00,83.42,83.77,83.22,83.56,132623.0,73.5053,73.8137,73.3291,73.6286,132623.0
2018-10-12 13:30:00,83.57,83.78,83.31,83.58,115540.0,73.6375,73.8225,73.4084,73.6463,115540.0
2018-10-12 14:00:00,83.55,83.79,83.12,83.78,183208.0,73.6198,73.8313,73.2409,73.8225,183208.0
2018-10-12 14:30:00,83.81,83.92,83.38,83.78,161699.0,73.8489,73.9459,73.47,73.8225,161699.0
2018-10-12 15:00:00,83.78,84.19,83.6,84.04,219696.0,73.8225,74.1838,73.6639,74.0516,219696.0
2018-10-12 15:30:00,84.05,84.4,83.85,84.16,586177.0,74.0604,74.3688,73.8842,74.1573,586177.0
2018-10-15 09:30:00,83.71,84.12,83.1,83.84,200168.0,73.7608,74.1221,73.2233,73.8754,200168.0
2018-10-15 10:00:00,83.8,83.94,83.39,83.66,165090.0,73.8401,73.9635,73.4788,73.7168,165090.0
2018-10-15 10:30:00,83.63,83.94,83.53,83.88,117559.0,73.6903,73.9635,73.6022,73.9106,117559.0
2018-10-15 11:00:00,83.89,84.52,83.82,84.38,143871.0,73.9194,74.4745,73.8577,74.3512,143871.0
2018-10-15 11:30:00,84.39,84.52,84.13,84.19,176114.0,74.36,74.4745,74.1309,74.1838,176114.0
2018-10-15 12:00:00,84.2,84.33,83.92,84.3,138192.0,74.1926,74.3071,73.9459,74.2807,138192.0
2018-10-15 12:30:00,84.31,84.53,84.27,84.32,89925.0,74.2895,74.4834,74.2543,74.2983,89925.0
2018-10-15 13:00:00,84.33,84.52,84.25,84.31,134687.0,74.3071,74.4745,74.2366,74.2895,134687.0
2018-10-15 13:30:00,84.31,84.67,84.24,84.39,84134.0,74.2895,74.6067,74.2278,74.36,84134.0
2018-10-15 14:00:00,84.4,84.42,84.02,84.04,113858.0,74.3688,74.3864,74.034,74.0516,113858.0
2018-10-15 14:30:00,84.04,84.55,83.96,84.49,149090.0,74.0516,74.501,73.9811,74.4481,149090.0
2018-10-15 15:00:00,84.53,84.56,84.01,84.02,187765.0,74.4834,74.5098,74.0252,74.034,187765.0
2018-10-15 15:30:00,84.01,84.27,83.89,83.91,498297.0,74.0252,74.2543,73.9194,73.937,498297.0
2018-10-16 09:30:00,84.79,85.04,84.38,84.88,298392.0,74.7125,74.9327,74.3512,74.7918,298392.0
2018-10-16 10:00:00,84.89,84.91,84.16,84.2,171691.0,74.8006,74.8182,74.1573,74.1926,171691.0
2018-10-16 10:30:00,84.17,84.64,84.14,84.58,127047.0,74.1661,74.5803,74.1397,74.5274,127047.0
2018-10-16 11:00:00,84.57,85.04,84.28,84.97,236597.0,74.5186,74.9327,74.2631,74.8711,236597.0
2018-10-16 11:30:00,84.96,85.32,84.88,85.31,119978.0,74.8622,75.1795,74.7918,75.1706,119978.0
2018-10-16 12:00:00,85.33,85.34,84.84,84.95,115339.0,75.1883,75.1971,74.7565,74.8534,115339.0
2018-10-16 12:30:00,84.94,85.2,84.94,85.19,75426.0,74.8446,75.0737,74.8446,75.0649,75426.0
2018-10-16 13:00:00,85.2,85.28,85.04,85.25,72317.0,75.0737,75.1442,74.9327,75.1178,72317.0
2018-10-16 13:30:00,85.26,85.46,85.16,85.46,88221.0,75.1266,75.3028,75.0385,75.3028,88221.0
2018-10-16 14:00:00,85.47,85.58,85.37,85.45,107553.0,75.3116,75.4086,75.2235,75.294,107553.0
2018-10-16 14:30:00,85.46,85.62,85.37,85.42,96936.0,75.3028,75.4438,75.2235,75.2676,96936.0
2018-10-16 15:00:00,85.43,85.67,85.34,85.39,184908.0,75.2764,75.4879,75.1971,75.2411,184908.0
2018-10-16 15:30:00,85.4,85.84,85.39,85.75,734959.0,75.25,75.6377,75.2411,75.5584,734959.0
2018-10-17 09:30:00,86.35,86.42,85.67,85.67,224105.0,76.087,76.1487,75.4879,75.4879,224105.0
2018-10-17 10:00:00,85.61,85.64,85.03,85.24,135065.0,75.435,75.4614,74.9239,75.109,135065.0
2018-10-17 10:30:00,85.26,85.32,84.64,84.73,199358.0,75.1266,75.1795,74.5803,74.6596,199358.0
2018-10-17 11:00:00,84.73,85.12,84.6,84.91,309983.0,74.6596,75.0032,74.545,74.8182,309983.0
2018-10-17 11:30:00,84.92,85.38,84.92,85.07,134025.0,74.827,75.2323,74.827,74.9592,134025.0
2018-10-17 12:00:00,85.08,85.29,84.95,85.17,239719.0,74.968,75.153,74.8534,75.0473,239719.0
2018-10-17 12:30:00,85.17,85.62,85.13,85.57,228436.0,75.0473,75.4438,75.012,75.3997,228436.0
2018-10-17 13:00:00,85.58,85.88,85.54,85.65,157647.0,75.4086,75.6729,75.3733,75.4702,157647.0
2018-10-17 13:30:00,85.68,85.8,85.59,85.73,211286.0,75.4967,75.6024,75.4174,75.5407,211286.0
2018-10-17 14:00:00,85.72,85.82,85.04,85.23,118018.0,75.5319,75.62,74.9327,75.1002,118018.0
2018-10-17 14:30:00,85.22,85.66,85.12,85.59,96111.0,75.0913,75.479,75.0032,75.4174,96111.0
2018-10-17 15:00:00,85.56,85.66,85.38,85.55,112088.0,75.3909,75.479,75.2323,75.3821,112088.0
2018-10-17 15:30:00,85.55,85.56,85.14,85.29,388074.0,75.3821,75.3909,75.0209,75.153,388074.0
2018-10-18 09:30:00,83.0,83.63,81.55,83.08,661459.0,73.1352,73.6903,71.8575,73.2057,661459.0
2018-10-18 10:00:00,83.06,83.52,82.77,83.52,366678.0,73.1881,73.5934,72.9325,73.5934,366678.0
2018-10-18 10:30:00,83.53,84.23,83.44,84.21,221070.0,73.6022,74.219,73.5229,74.2014,221070.0
2018-10-18 11:00:00,84.2,84.29,83.75,83.8,402863.0,74.1926,74.2719,73.7961,73.8401,402863.0
2018-10-18 11:30:00,83.8,83.85,83.37,83.47,373590.0,73.8401,73.8842,73.4612,73.5493,373590.0
2018-10-18 12:00:00,83.45,83.66,83.23,83.59,202575.0,73.5317,73.7168,73.3379,73.6551,202575.0
2018-10-18 12:30:00,83.53,83.87,83.44,83.74,179360.0,73.6022,73.9018,73.5229,73.7872,179360.0
2018-10-18 13:00:00,83.73,83.81,82.89,83.03,183061.0,73.7784,73.8489,73.0383,73.1616,183061.0
2018-10-18 13:30:00,83.04,83.44,83.0,83.39,210714.0,73.1704,73.5229,73.1352,73.4788,210714.0
2018-10-18 14:00:00,83.36,83.77,83.31,83.41,126903.0,73.4524,73.8137,73.4084,73.4965,126903.0
2018-10-18 14:30:00,83.39,83.65,83.22,83.44,71984.0,73.4788,73.7079,73.3291,73.5229,71984.0
2018-10-18 15:00:00,83.41,83.51,83.18,83.44,119931.0,73.4965,73.5846,73.2938,73.5229,119931.0
2018-10-18 15:30:00,83.44,83.55,83.1,83.17,497279.0,73.5229,73.6198,73.2233,73.285,497279.0
2018-10-19 09:30:00,82.93,84.22,82.77,83.86,263253.0,73.0735,74.2102,72.9325,73.893,263253.0
2018-10-19 10:00:00,83.83,83.98,83.56,83.61,135201.0,73.8666,73.9987,73.6286,73.6727,135201.0
2018-10-19 10:30:00,83.6,83.82,83.33,83.52,107029.0,73.6639,73.8577,73.426,73.5934,107029.0
2018-10-19 11:00:00,83.55,83.83,83.2,83.2,74128.0,73.6198,73.8666,73.3114,73.3114,74128.0
2018-10-19 11:30:00,83.22,83.25,82.77,82.97,129069.0,73.3291,73.3555,72.9325,73.1088,129069.0
2018-10-19 12:00:00,82.99,83.03,81.96,82.16,139880.0,73.1264,73.1616,72.2188,72.395,139880.0
2018-10-19 12:30:00,82.13,82.33,81.87,82.26,170297.0,72.3686,72.5448,72.1395,72.4831,170297.0
2018-10-19 13:00:00,82.22,82.52,81.97,82.39,93857.0,72.4479,72.7122,72.2276,72.5977,93857.0
2018-10-19 13:30:00,82.37,82.55,82.31,82.37,60666.0,72.5801,72.7387,72.5272,72.5801,60666.0
2018-10-19 14:00:00,82.36,82.72,81.95,82.52,104681.0,72.5713,72.8885,72.21,72.7122,104681.0
2018-10-19 14:30:00,82.53,82.77,82.36,82.46,62284.0,72.7211,72.9325,72.5713,72.6594,62284.0
2018-10-19 15:00:00,82.47,82.8,82.36,82.76,108368.0,72.6682,72.959,72.5713,72.9237,108368.0
2018-10-19 15:30:00,82.74,82.82,82.26,82.34,346837.0,72.9061,72.9766,72.4831,72.5536,346837.0
2018-10-22 09:30:00,83.01,83.39,82.42,82.56,130741.0,73.144,73.4788,72.6241,72.7475,130741.0
2018-10-22 10:00:00,82.55,82.89,82.38,82.44,104021.0,72.7387,73.0383,72.5889,72.6418,104021.0
2018-10-22 10:30:00,82.43,83.27,82.41,83.24,69720.0,72.6329,73.3731,72.6153,73.3467,69720.0
2018-10-22 11:00:00,83.2,83.3,82.97,83.01,62006.0,73.3114,73.3995,73.1088,73.144,62006.0
2018-10-22 11:30:00,82.97,83.07,82.49,82.61,71217.0,73.1088,73.1969,72.6858,72.7916,71217.0
2018-10-22 12:00:00,82.62,82.89,82.36,82.53,133366.0,72.8004,73.0383,72.5713,72.7211,133366.0
2018-10-22 12:30:00,82.55,82.67,82.44,82.54,57684.0,72.7387,72.8444,72.6418,72.7299,57684.0
2018-10-22 13:00:00,82.53,82.75,82.48,82.56,50570.0,72.7211,72.9149,72.677,72.7475,50570.0
2018-10-22 13:30:00,82.52,82.78,82.49,82.62,40997.0,72.7122,72.9413,72.6858,72.8004,40997.0
2018-10-22 14:00:00,82.62,82.86,82.59,82.7,60822.0,72.8004,73.0118,72.7739,72.8709,60822.0
2018-10-22 14:30:00,82.72,82.89,82.63,82.83,95560.0,72.8885,73.0383,72.8092,72.9854,95560.0
2018-10-22 15:00:00,82.8,83.06,82.71,82.76,124254.0,72.959,73.1881,72.8797,72.9237,124254.0
2018-10-22 15:30:00,82.75,82.84,82.5,82.55,254729.0,72.9149,72.9942,72.6946,72.7387,254729.0
2018-10-23 09:30:00,80.74,81.03,79.7,80.75,702458.0,71.1438,71.3993,70.2274,71.1526,702458.0
2018-10-23 10:00:00,80.74,80.86,79.97,80.5,349204.0,71.1438,71.2495,70.4653,70.9323,349204.0
2018-10-23 10:30:00,80.47,80.89,80.34,80.85,170830.0,70.9059,71.276,70.7913,71.2407,170830.0
2018-10-23 11:00:00,80.8,81.15,80.69,81.09,235683.0,71.1967,71.5051,71.0997,71.4522,235683.0
2018-10-23 11:30:00,81.08,81.23,80.73,80.79,180261.0,71.4434,71.5756,71.135,71.1879,180261.0
2018-10-23 12:00:00,80.79,81.53,80.72,81.53,205708.0,71.1879,71.8399,71.1262,71.8399,205708.0
2018-10-23 12:30:00,81.52,82.17,81.52,81.67,257180.0,71.8311,72.4038,71.8311,71.9633,257180.0
2018-10-23 13:00:00,81.66,82.38,81.64,82.31,238472.0,71.9545,72.5889,71.9368,72.5272,238472.0
2018-10-23 13:30:00,82.3,82.41,82.06,82.29,155145.0,72.5184,72.6153,72.3069,72.5096,155145.0
2018-10-23 14:00:00,82.3,82.89,82.14,82.61,199550.0,72.5184,73.0383,72.3774,72.7916,199550.0
2018-10-23 14:30:00,82.64,82.9,82.58,82.87,127366.0,72.818,73.0471,72.7651,73.0206,127366.0
2018-10-23 15:00:00,82.88,83.01,82.75,82.83,156029.0,73.0295,73.144,72.9149,72.9854,156029.0
2018-10-23 15:30:00,82.85,82.96,82.54,82.65,445898.0,73.003,73.1,72.7299,72.8268,445898.0
2018-10-24 09:30:00,80.69,80.74,79.65,79.84,1327976.0,71.0997,71.1438,70.1834,70.3508,1327976.0
2018-10-24 10:00:00,79.81,80.35,79.34,79.6,588629.0,70.3243,70.8002,69.9102,70.1393,588629.0
2018-10-24 10:30:00,79.58,80.0,79.3,79.59,357900.0,70.1217,70.4918,69.875,70.1305,357900.0
2018-10-24 11:00:00,79.58,79.8,79.34,79.69,435387.0,70.1217,70.3155,69.9102,70.2186,435387.0
2018-10-24 11:30:00,79.7,80.57,79.24,80.43,321321.0,70.2274,70.994,69.8221,70.8707,321321.0
2018-10-24 12:00:00,80.44,80.59,80.08,80.31,231659.0,70.8795,71.0116,70.5622,70.7649,231659.0
2018-10-24 12:30:00,80.3,80.4,79.92,80.36,231903.0,70.7561,70.8442,70.4213,70.809,231903.0
2018-10-24 13:00:00,80.33,80.36,79.5,79.53,423725.0,70.7825,70.809,70.0512,70.0776,423725.0
2018-10-24 13:30:00,79.53,80.06,79.38,79.94,302200.0,70.0776,70.5446,69.9454,70.4389,302200.0
2018-10-24 14:00:00,79.91,80.52,79.72,80.49,333773.0,70.4125,70.95,70.245,70.9235,333773.0
2018-10-24 14:30:00,80.49,80.66,79.67,79.77,272077.0,70.9235,71.0733,70.201,70.2891,272077.0
2018-10-24 15:00:00,79.76,79.76,78.77,78.82,433005.0,70.2803,70.2803,69.4079,69.452,433005.0
2018-10-24 15:30:00,78.8,78.89,77.76,77.82,814743.0,69.4344,69.5137,68.518,68.5709,814743.0
2018-10-25 09:30:00,78.94,79.64,78.83,79.4,250135.0,69.5577,70.1745,69.4608,69.9631,250135.0
2018-10-25 10:00:00,79.39,79.75,78.82,79.26,305612.0,69.9543,70.2715,69.452,69.8397,305612.0
2018-10-25 10:30:00,79.26,79.6,79.17,79.38,211431.0,69.8397,70.1393,69.7604,69.9454,211431.0
2018-10-25 11:00:00,79.38,79.47,78.76,79.32,153928.0,69.9454,70.0247,69.3991,69.8926,153928.0
2018-10-25 11:30:00,79.33,79.52,78.96,79.29,160226.0,69.9014,70.0688,69.5754,69.8661,160226.0
2018-10-25 12:00:00,79.28,79.4,78.91,78.97,189347.0,69.8573,69.9631,69.5313,69.5842,189347.0
2018-10-25 12:30:00,78.98,79.42,78.92,79.18,107074.0,69.593,69.9807,69.5401,69.7692,107074.0
2018-10-25 13:00:00,79.2,79.45,79.04,79.43,127611.0,69.7868,70.0071,69.6459,69.9895,127611.0
2018-10-25 13:30:00,79.42,79.78,79.34,79.5,183580.0,69.9807,70.2979,69.9102,70.0512,183580.0
2018-10-25 14:00:00,79.5,79.9,79.37,79.7,241351.0,70.0512,70.4036,69.9366,70.2274,241351.0
2018-10-25 14:30:00,79.71,79.87,79.36,79.37,158409.0,70.2362,70.3772,69.9278,69.9366,158409.0
2018-10-25 15:00:00,79.39,79.42,79.08,79.26,289020.0,69.9543,69.9807,69.6811,69.8397,289020.0
2018-10-25 15:30:00,79.26,79.44,78.81,79.08,642003.0,69.8397,69.9983,69.4432,69.6811,642003.0
2018-10-26 09:30:00,77.56,78.44,76.62,78.2,623316.0,68.3418,69.1172,67.5135,68.9057,623316.0
2018-10-26 10:00:00,78.14,78.14,77.29,77.47,244109.0,68.8528,68.8528,68.1038,68.2625,244109.0
2018-10-26 10:30:00,77.43,77.57,76.88,76.98,243935.0,68.2272,68.3506,67.7426,67.8307,243935.0
2018-10-26 11:00:00,76.93,78.25,76.92,78.13,167789.0,67.7866,68.9498,67.7778,68.844,167789.0
2018-10-26 11:30:00,78.19,79.04,78.08,78.82,324576.0,68.8969,69.6459,68.8,69.452,324576.0
2018-10-26 12:00:00,78.81,79.29,78.74,78.89,99561.0,69.4432,69.8661,69.3815,69.5137,99561.0
2018-10-26 12:30:00,78.92,79.83,78.84,79.73,185034.0,69.5401,70.342,69.4696,70.2538,185034.0
2018-10-26 13:00:00,79.73,80.1,79.73,79.84,209391.0,70.2538,70.5799,70.2538,70.3508,209391.0
2018-10-26 13:30:00,79.85,79.85,79.06,79.51,171877.0,70.3596,70.3596,69.6635,70.06,171877.0
2018-10-26 14:00:00,79.49,79.55,78.94,79.27,161915.0,70.0424,70.0952,69.5577,69.8485,161915.0
2018-10-26 14:30:00,79.25,79.44,78.87,78.98,129370.0,69.8309,69.9983,69.4961,69.593,129370.0
2018-10-26 15:00:00,79.02,79.47,78.71,79.23,176981.0,69.6282,70.0247,69.3551,69.8133,176981.0
2018-10-26 15:30:00,79.21,79.51,78.9,78.96,534889.0,69.7957,70.06,69.5225,69.5754,534889.0
2018-10-29 09:30:00,81.33,81.8,80.99,81.36,377078.0,71.6637,72.0778,71.3641,71.6901,377078.0
2018-10-29 10:00:00,81.41,81.95,81.41,81.63,198984.0,71.7342,72.21,71.7342,71.928,198984.0
2018-10-29 10:30:00,81.61,81.81,81.24,81.38,136207.0,71.9104,72.0866,71.5844,71.7077,136207.0
2018-10-29 11:00:00,81.39,81.53,80.95,81.3,239136.0,71.7166,71.8399,71.3288,71.6372,239136.0
2018-10-29 11:30:00,81.3,81.69,81.0,81.08,173256.0,71.6372,71.9809,71.3729,71.4434,173256.0
2018-10-29 12:00:00,81.08,81.36,80.8,80.99,278958.0,71.4434,71.6901,71.1967,71.3641,278958.0
2018-10-29 12:30:00,80.98,81.52,80.86,81.1,191639.0,71.3553,71.8311,71.2495,71.461,191639.0
2018-10-29 13:00:00,81.09,81.75,81.07,81.55,181549.0,71.4522,72.0338,71.4346,71.8575,181549.0
2018-10-29 13:30:00,81.54,81.93,81.34,81.36,294525.0,71.8487,72.1924,71.6725,71.6901,294525.0
2018-10-29 14:00:00,81.33,81.41,80.77,80.79,395230.0,71.6637,71.7342,71.1702,71.1879,395230.0
2018-10-29 14:30:00,80.8,81.05,80.2,80.39,229023.0,71.1967,71.417,70.668,70.8354,229023.0
2018-10-29 15:00:00,80.4,80.42,79.51,79.59,295929.0,70.8442,70.8618,70.06,70.1305,295929.0
2018-10-29 15:30:00,79.59,80.5,78.98,80.5,829340.0,70.1305,70.9323,69.593,70.9323,829340.0
2018-10-30 09:30:00,80.62,82.52,80.41,82.42,475510.0,71.0381,72.7122,70.853,72.6241,475510.0
2018-10-30 10:00:00,82.4,82.5,81.43,81.59,361846.0,72.6065,72.6946,71.7518,71.8928,361846.0
2018-10-30 10:30:00,81.63,81.85,80.89,80.96,156677.0,71.928,72.1219,71.276,71.3377,156677.0
2018-10-30 11:00:00,80.99,81.59,80.82,81.55,174997.0,71.3641,71.8928,71.2143,71.8575,174997.0
2018-10-30 11:30:00,81.53,81.99,81.4,81.76,179391.0,71.8399,72.2452,71.7254,72.0426,179391.0
2018-10-30 12:00:00,81.77,81.99,81.61,81.84,155862.0,72.0514,72.2452,71.9104,72.1131,155862.0
2018-10-30 12:30:00,81.79,81.94,81.48,81.54,138556.0,72.069,72.2012,71.7959,71.8487,138556.0
2018-10-30 13:00:00,81.52,81.72,81.22,81.37,193476.0,71.8311,72.0073,71.5668,71.6989,193476.0
2018-10-30 13:30:00,81.34,81.59,81.02,81.58,259660.0,71.6725,71.8928,71.3905,71.884,259660.0
2018-10-30 14:00:00,81.6,81.75,81.2,81.47,177003.0,71.9016,72.0338,71.5491,71.787,177003.0
2018-10-30 14:30:00,81.46,82.23,81.29,82.07,149171.0,71.7782,72.4567,71.6284,72.3157,149171.0
2018-10-30 15:00:00,82.1,82.46,81.83,82.39,219177.0,72.3422,72.6594,72.1043,72.5977,219177.0
2018-10-30 15:30:00,82.4,82.86,82.18,82.8,687831.0,72.6065,73.0118,72.4127,72.959,687831.0
2018-10-31 09:30:00,83.93,84.26,83.47,83.75,408543.0,73.9547,74.2454,73.5493,73.7961,408543.0
2018-10-31 10:00:00,83.75,84.08,83.46,83.51,179516.0,73.7961,74.0868,73.5405,73.5846,179516.0
2018-10-31 10:30:00,83.54,83.77,83.1,83.12,132482.0,73.611,73.8137,73.2233,73.2409,132482.0
2018-10-31 11:00:00,83.15,83.4,82.92,83.32,102461.0,73.2674,73.4877,73.0647,73.4172,102461.0
2018-10-31 11:30:00,83.35,83.43,82.92,83.14,92293.0,73.4436,73.5141,73.0647,73.2586,92293.0
2018-10-31 12:00:00,83.16,83.29,82.88,83.13,88899.0,73.2762,73.3907,73.0295,73.2497,88899.0
2018-10-31 12:30:00,83.14,83.61,83.04,83.59,86620.0,73.2586,73.6727,73.1704,73.6551,86620.0
2018-10-31 13:00:00,83.57,83.93,83.47,83.64,130991.0,73.6375,73.9547,73.5493,73.6991,130991.0
2018-10-31 13:30:00,83.63,83.86,83.45,83.63,102177.0,73.6903,73.893,73.5317,73.6903,102177.0
2018-10-31 14:00:00,83.65,83.98,83.52,83.83,120565.0,73.7079,73.9987,73.5934,73.8666,120565.0
2018-10-31 14:30:00,83.82,83.96,83.64,83.95,129171.0,73.8577,73.9811,73.6991,73.9723,129171.0
2018-10-31 15:00:00,83.94,84.3,83.91,84.14,195273.0,73.9635,74.2807,73.937,74.1397,195273.0
2018-10-31 15:30:00,84.14,84.23,83.59,83.69,577147.0,74.1397,74.219,73.6551,73.7432,577147.0
2018-11-01 09:30:00,84.16,84.5,83.78,83.96,138426.0,74.1573,74.4569,73.8225,73.9811,138426.0
2018-11-01 10:00:00,83.92,84.4,83.72,84.39,116493.0,73.9459,74.3688,73.7696,74.36,116493.0
2018-11-01 10:30:00,84.45,85.9,84.4,85.89,178102.0,74.4129,75.6905,74.3688,75.6817,178102.0
2018-11-01 11:00:00,85.89,87.13,85.88,87.11,219840.0,75.6817,76.7743,75.6729,76.7567,219840.0
2018-11-01 11:30:00,87.09,87.22,86.59,86.59,156982.0,76.7391,76.8536,76.2985,76.2985,156982.0
2018-11-01 12:00:00,86.62,86.72,86.17,86.29,85809.0,76.325,76.4131,75.9284,76.0342,85809.0
2018-11-01 12:30:00,86.29,86.89,86.18,86.89,95842.0,76.0342,76.5629,75.9372,76.5629,95842.0
2018-11-01 13:00:00,86.87,87.18,86.72,87.1,91769.0,76.5452,76.8184,76.4131,76.7479,91769.0
2018-11-01 13:30:00,87.09,87.56,87.09,87.41,192209.0,76.7391,77.1532,76.7391,77.0211,192209.0
2018-11-01 14:00:00,87.43,88.22,87.3,88.08,255413.0,77.0387,77.7348,76.9241,77.6114,255413.0
2018-11-01 14:30:00,88.07,88.5,88.01,88.34,264541.0,77.6026,77.9815,77.5497,77.8405,264541.0
2018-11-01 15:00:00,88.34,88.34,88.03,88.22,244705.0,77.8405,77.8405,77.5674,77.7348,244705.0
2018-11-01 15:30:00,88.22,88.34,87.95,88.0,661631.0,77.7348,77.8405,77.4969,77.5409,661631.0
2018-11-02 09:30:00,88.32,89.01,87.51,88.5,376689.0,77.8229,78.4309,77.1092,77.9815,376689.0
2018-11-02 10:00:00,88.49,88.58,87.25,87.26,267532.0,77.9727,78.052,76.8801,76.8889,267532.0
2018-11-02 10:30:00,87.23,88.25,86.86,88.06,236249.0,76.8625,77.7612,76.5364,77.5938,236249.0
2018-11-02 11:00:00,88.07,88.15,87.21,87.55,335084.0,77.6026,77.6731,76.8448,77.1444,335084.0
2018-11-02 11:30:00,87.53,87.85,87.14,87.37,179431.0,77.1268,77.4088,76.7831,76.9858,179431.0
2018-11-02 12:00:00,87.37,87.48,87.14,87.33,108727.0,76.9858,77.0827,76.7831,76.9506,108727.0
2018-11-02 12:30:00,87.33,87.35,86.28,86.45,101328.0,76.9506,76.9682,76.0254,76.1752,101328.0
2018-11-02 13:00:00,86.46,86.93,86.27,86.58,121718.0,76.184,76.5981,76.0165,76.2897,121718.0
2018-11-02 13:30:00,86.56,86.63,86.25,86.47,158693.0,76.2721,76.3338,75.9989,76.1928,158693.0
2018-11-02 14:00:00,86.48,87.19,86.3,87.09,143359.0,76.2016,76.8272,76.043,76.7391,143359.0
2018-11-02 14:30:00,87.11,87.21,86.82,87.03,139988.0,76.7567,76.8448,76.5012,76.6862,139988.0
2018-11-02 15:00:00,87.07,87.64,86.79,87.46,146828.0,76.7215,77.2237,76.4747,77.0651,146828.0
2018-11-02 15:30:00,87.46,87.53,87.14,87.19,394314.0,77.0651,77.1268,76.7831,76.8272,394314.0
2018-11-05 09:30:00,87.09,87.42,86.4,86.53,120027.0,76.7391,77.0299,76.1311,76.2456,120027.0
2018-11-05 10:00:00,86.55,86.69,85.75,85.75,218603.0,76.2633,76.3866,75.5584,75.5584,218603.0
2018-11-05 10:30:00,85.8,86.61,85.59,86.5,104325.0,75.6024,76.3161,75.4174,76.2192,104325.0
2018-11-05 11:00:00,86.49,86.8,86.06,86.11,76639.0,76.2104,76.4836,75.8315,75.8756,76639.0
2018-11-05 11:30:00,86.12,86.5,85.91,86.46,79026.0,75.8844,76.2192,75.6993,76.184,79026.0
2018-11-05 12:00:00,86.48,86.55,86.22,86.22,65521.0,76.2016,76.2633,75.9725,75.9725,65521.0
2018-11-05 12:30:00,86.2,86.35,86.04,86.35,118445.0,75.9549,76.087,75.8139,76.087,118445.0
2018-11-05 13:00:00,86.37,86.37,86.02,86.03,87893.0,76.1047,76.1047,75.7963,75.8051,87893.0
2018-11-05 13:30:00,86.04,86.27,85.98,86.16,73551.0,75.8139,76.0165,75.761,75.9196,73551.0
2018-11-05 14:00:00,86.16,86.71,86.1,86.68,99328.0,75.9196,76.4043,75.8668,76.3778,99328.0
2018-11-05 14:30:00,86.67,86.91,86.53,86.83,85039.0,76.369,76.5805,76.2456,76.51,85039.0
2018-11-05 15:00:00,86.83,86.94,86.33,86.48,116736.0,76.51,76.6069,76.0694,76.2016,116736.0
2018-11-05 15:30:00,86.51,86.57,86.31,86.37,286941.0,76.228,76.2809,76.0518,76.1047,286941.0
2018-11-06 09:30:00,86.56,87.72,86.37,87.65,98736.0,76.2721,77.2942,76.1047,77.2325,98736.0
2018-11-06 10:00:00,87.63,87.66,87.14,87.39,70343.0,77.2149,77.2413,76.7831,77.0034,70343.0
2018-11-06 10:30:00,87.32,87.59,87.18,87.51,77085.0,76.9418,77.1797,76.8184,77.1092,77085.0
2018-11-06 11:00:00,87.56,87.6,87.21,87.29,77892.0,77.1532,77.1885,76.8448,76.9153,77892.0
2018-11-06 11:30:00,87.29,87.56,87.05,87.5,83724.0,76.9153,77.1532,76.7038,77.1004,83724.0
2018-11-06 12:00:00,87.52,87.79,87.42,87.62,59632.0,77.118,77.3559,77.0299,77.2061,59632.0
2018-11-06 12:30:00,87.63,87.96,87.58,87.63,62542.0,77.2149,77.5057,77.1709,77.2149,62542.0
2018-11-06 13:00:00,87.65,87.89,87.64,87.69,52934.0,77.2325,77.444,77.2237,77.2678,52934.0
2018-11-06 13:30:00,87.69,87.92,87.61,87.63,57007.0,77.2678,77.4704,77.1973,77.2149,57007.0
2018-11-06 14:00:00,87.63,87.69,87.36,87.45,73831.0,77.2149,77.2678,76.977,77.0563,73831.0
2018-11-06 14:30:00,87.42,87.69,87.38,87.55,72917.0,77.0299,77.2678,76.9946,77.1444,72917.0
2018-11-06 15:00:00,87.55,87.86,87.45,87.77,79676.0,77.1444,77.4176,77.0563,77.3383,79676.0
2018-11-06 15:30:00,87.78,88.0,87.65,87.96,221158.0,77.3471,77.5409,77.2325,77.5057,221158.0
2018-11-07 09:30:00,89.01,89.02,87.39,87.44,133075.0,78.4309,78.4397,77.0034,77.0475,133075.0
2018-11-07 10:00:00,87.42,88.0,87.42,87.42,183227.0,77.0299,77.5409,77.0299,77.0299,183227.0
2018-11-07 10:30:00,87.46,88.16,87.46,87.93,116155.0,77.0651,77.6819,77.0651,77.4793,116155.0
2018-11-07 11:00:00,87.94,88.31,87.8,88.19,69024.0,77.4881,77.8141,77.3647,77.7084,69024.0
2018-11-07 11:30:00,88.2,88.5,87.99,88.42,63413.0,77.7172,77.9815,77.5321,77.911,63413.0
2018-11-07 12:00:00,88.45,88.5,88.19,88.26,44551.0,77.9374,77.9815,77.7084,77.77,44551.0
2018-11-07 12:30:00,88.27,88.45,88.13,88.24,65479.0,77.7788,77.9374,77.6555,77.7524,65479.0
2018-11-07 13:00:00,88.24,88.29,87.91,87.95,62629.0,77.7524,77.7965,77.4616,77.4969,62629.0
2018-11-07 13:30:00,87.95,87.99,87.45,87.61,161075.0,77.4969,77.5321,77.0563,77.1973,161075.0
2018-11-07 14:00:00,87.61,88.01,87.61,88.01,78509.0,77.1973,77.5497,77.1973,77.5497,78509.0
2018-11-07 14:30:00,88.02,88.28,87.97,88.01,79370.0,77.5586,77.7877,77.5145,77.5497,79370.0
2018-11-07 15:00:00,88.01,88.2,88.01,88.07,88382.0,77.5497,77.7172,77.5497,77.6026,88382.0
2018-11-07 15:30:00,88.07,88.36,87.98,88.32,309179.0,77.6026,77.8581,77.5233,77.8229,309179.0
2018-11-08 09:30:00,87.59,89.4,87.59,89.29,179340.0,77.1797,78.7745,77.1797,78.6776,179340.0
2018-11-08 10:00:00,89.28,89.35,88.85,89.34,78570.0,78.6688,78.7305,78.2899,78.7217,78570.0
2018-11-08 10:30:00,89.34,89.67,89.24,89.48,84215.0,78.7217,79.0124,78.6336,78.845,84215.0
2018-11-08 11:00:00,89.46,89.73,89.33,89.72,55200.0,78.8274,79.0653,78.7129,79.0565,55200.0
2018-11-08 11:30:00,89.74,89.97,89.68,89.92,100055.0,79.0741,79.2768,79.0213,79.2327,100055.0
2018-11-08 12:00:00,89.94,90.08,89.88,89.92,79649.0,79.2504,79.3737,79.1975,79.2327,79649.0
2018-11-08 12:30:00,89.9,90.07,89.71,89.72,75781.0,79.2151,79.3649,79.0477,79.0565,75781.0
2018-11-08 13:00:00,89.69,89.73,89.44,89.44,44328.0,79.0301,79.0653,78.8098,78.8098,44328.0
2018-11-08 13:30:00,89.41,89.65,89.24,89.65,51106.0,78.7834,78.9948,78.6336,78.9948,51106.0
2018-11-08 14:00:00,89.62,89.93,89.5,89.8,243010.0,78.9684,79.2415,78.8627,79.127,243010.0
2018-11-08 14:30:00,89.78,89.84,89.59,89.71,191815.0,79.1094,79.1622,78.942,79.0477,191815.0
2018-11-08 15:00:00,89.71,89.88,89.57,89.7,174530.0,79.0477,79.1975,78.9243,79.0389,174530.0
2018-11-08 15:30:00,89.7,89.95,89.55,89.94,382890.0,79.0389,79.2592,78.9067,79.2504,382890.0
2018-11-09 09:30:00,89.46,89.73,88.0,88.47,343953.0,78.8274,79.0653,77.5409,77.9551,343953.0
2018-11-09 10:00:00,88.47,88.47,87.71,88.2,154392.0,77.9551,77.9551,77.2854,77.7172,154392.0
2018-11-09 10:30:00,88.19,88.44,87.89,88.12,183082.0,77.7084,77.9286,77.444,77.6467,183082.0
2018-11-09 11:00:00,88.17,88.24,87.6,87.77,107446.0,77.6907,77.7524,77.1885,77.3383,107446.0
2018-11-09 11:30:00,87.77,88.08,87.72,87.76,83873.0,77.3383,77.6114,77.2942,77.3295,83873.0
2018-11-09 12:00:00,87.77,87.81,87.42,87.57,109341.0,77.3383,77.3735,77.0299,77.162,109341.0
2018-11-09 12:30:00,87.56,88.03,87.5,87.93,98791.0,77.1532,77.5674,77.1004,77.4793,98791.0
2018-11-09 13:00:00,87.95,87.98,87.42,87.53,116710.0,77.4969,77.5233,77.0299,77.1268,116710.0
2018-11-09 13:30:00,87.52,87.64,87.26,87.32,148180.0,77.118,77.2237,76.8889,76.9418,148180.0
2018-11-09 14:00:00,87.31,87.53,87.01,87.14,124523.0,76.9329,77.1268,76.6686,76.7831,124523.0
2018-11-09 14:30:00,87.14,87.58,87.11,87.3,165682.0,76.7831,77.1709,76.7567,76.9241,165682.0
2018-11-09 15:00:00,87.31,87.63,87.23,87.52,167193.0,76.9329,77.2149,76.8625,77.118,167193.0
2018-11-09 15:30:00,87.52,87.99,87.49,87.58,346757.0,77.118,77.5321,77.0915,77.1709,346757.0
2018-11-12 09:30:00,86.4,86.62,85.09,85.73,302451.0,76.1311,76.325,74.9768,75.5407,302451.0
2018-11-12 10:00:00,85.73,85.98,85.42,85.9,195743.0,75.5407,75.761,75.2676,75.6905,195743.0
2018-11-12 10:30:00,85.88,85.89,85.24,85.34,176385.0,75.6729,75.6817,75.109,75.1971,176385.0
2018-11-12 11:00:00,85.35,85.35,84.44,84.68,274490.0,75.2059,75.2059,74.4041,74.6155,274490.0
2018-11-12 11:30:00,84.65,85.01,84.61,84.93,182740.0,74.5891,74.9063,74.5538,74.8358,182740.0
2018-11-12 12:00:00,84.93,85.0,84.45,84.52,202573.0,74.8358,74.8975,74.4129,74.4745,202573.0
2018-11-12 12:30:00,84.5,84.79,84.41,84.55,107141.0,74.4569,74.7125,74.3776,74.501,107141.0
2018-11-12 13:00:00,84.55,84.76,84.41,84.61,89011.0,74.501,74.686,74.3776,74.5538,89011.0
2018-11-12 13:30:00,84.62,84.95,84.41,84.68,91394.0,74.5627,74.8534,74.3776,74.6155,91394.0
2018-11-12 14:00:00,84.71,84.98,84.69,84.73,112728.0,74.642,74.8799,74.6243,74.6596,112728.0
2018-11-12 14:30:00,84.76,84.97,84.45,84.45,79793.0,74.686,74.8711,74.4129,74.4129,79793.0
2018-11-12 15:00:00,84.45,84.62,84.19,84.5,162098.0,74.4129,74.5627,74.1838,74.4569,162098.0
2018-11-12 15:30:00,84.51,84.7,84.1,84.2,495554.0,74.4657,74.6331,74.1045,74.1926,495554.0
2018-11-13 09:30:00,84.75,85.83,84.63,85.47,210496.0,74.6772,75.6288,74.5715,75.3116,210496.0
2018-11-13 10:00:00,85.4,85.75,85.16,85.34,142731.0,75.25,75.5584,75.0385,75.1971,142731.0
2018-11-13 10:30:00,85.34,86.0,85.14,85.85,156358.0,75.1971,75.7786,75.0209,75.6465,156358.0
2018-11-13 11:00:00,85.85,86.81,85.82,86.5,248084.0,75.6465,76.4924,75.62,76.2192,248084.0
2018-11-13 11:30:00,86.5,86.56,86.08,86.36,180398.0,76.2192,76.2721,75.8491,76.0959,180398.0
2018-11-13 12:00:00,86.37,86.78,86.23,86.68,142288.0,76.1047,76.4659,75.9813,76.3778,142288.0
2018-11-13 12:30:00,86.68,86.68,86.03,86.2,108688.0,76.3778,76.3778,75.8051,75.9549,108688.0
2018-11-13 13:00:00,86.18,86.36,85.97,86.3,82080.0,75.9372,76.0959,75.7522,76.043,82080.0
2018-11-13 13:30:00,86.31,86.66,86.1,86.13,77974.0,76.0518,76.3602,75.8668,75.8932,77974.0
2018-11-13 14:00:00,86.12,86.19,85.52,85.7,76185.0,75.8844,75.9461,75.3557,75.5143,76185.0
2018-11-13 14:30:00,85.7,85.91,85.27,85.54,116548.0,75.5143,75.6993,75.1354,75.3733,116548.0
2018-11-13 15:00:00,85.53,85.82,85.12,85.28,158864.0,75.3645,75.62,75.0032,75.1442,158864.0
2018-11-13 15:30:00,85.27,85.52,85.1,85.31,341980.0,75.1354,75.3557,74.9856,75.1706,341980.0
2018-11-14 09:30:00,86.32,87.11,85.99,86.87,162685.0,76.0606,76.7567,75.7698,76.5452,162685.0
2018-11-14 10:00:00,86.86,86.96,86.25,86.71,129759.0,76.5364,76.6245,75.9989,76.4043,129759.0
2018-11-14 10:30:00,86.69,86.91,86.31,86.56,105140.0,76.3866,76.5805,76.0518,76.2721,105140.0
2018-11-14 11:00:00,86.55,86.55,86.18,86.29,85259.0,76.2633,76.2633,75.9372,76.0342,85259.0
2018-11-14 11:30:00,86.31,86.43,86.07,86.43,92458.0,76.0518,76.1575,75.8403,76.1575,92458.0
2018-11-14 12:00:00,86.45,86.49,85.86,86.28,135846.0,76.1752,76.2104,75.6553,76.0254,135846.0
2018-11-14 12:30:00,86.27,86.29,85.81,85.91,114650.0,76.0165,76.0342,75.6112,75.6993,114650.0
2018-11-14 13:00:00,85.87,86.37,85.79,86.23,99590.0,75.6641,76.1047,75.5936,75.9813,99590.0
2018-11-14 13:30:00,86.23,86.28,85.73,85.93,62580.0,75.9813,76.0254,75.5407,75.717,62580.0
2018-11-14 14:00:00,85.91,86.38,85.47,86.02,90574.0,75.6993,76.1135,75.3116,75.7963,90574.0
2018-11-14 14:30:00,86.0,86.55,85.84,86.45,82560.0,75.7786,76.2633,75.6377,76.1752,82560.0
2018-11-14 15:00:00,86.46,86.85,86.31,86.6,97963.0,76.184,76.5276,76.0518,76.3073,97963.0
2018-11-14 15:30:00,86.58,86.66,86.01,86.16,256569.0,76.2897,76.3602,75.7875,75.9196,256569.0
2018-11-15 09:30:00,86.03,88.16,86.03,87.86,265947.0,75.8051,77.6819,75.8051,77.4176,265947.0
2018-11-15 10:00:00,87.91,88.24,87.58,88.03,190744.0,77.4616,77.7524,77.1709,77.5674,190744.0
2018-11-15 10:30:00,88.0,88.16,87.44,87.76,165797.0,77.5409,77.6819,77.0475,77.3295,165797.0
2018-11-15 11:00:00,87.76,88.37,87.63,88.27,166465.0,77.3295,77.867,77.2149,77.7788,166465.0
2018-11-15 11:30:00,88.27,88.76,88.22,88.65,159856.0,77.7788,78.2106,77.7348,78.1137,159856.0
2018-11-15 12:00:00,88.67,88.78,88.27,88.56,95483.0,78.1313,78.2282,77.7788,78.0344,95483.0
2018-11-15 12:30:00,88.51,88.63,87.99,88.03,93280.0,77.9903,78.0961,77.5321,77.5674,93280.0
2018-11-15 13:00:00,88.03,88.82,87.73,88.78,151857.0,77.5674,78.2635,77.303,78.2282,151857.0
2018-11-15 13:30:00,88.8,89.22,88.75,89.1,141704.0,78.2459,78.6159,78.2018,78.5102,141704.0
2018-11-15 14:00:00,89.12,89.55,89.04,89.5,100078.0,78.5278,78.9067,78.4573,78.8627,100078.0
2018-11-15 14:30:00,89.49,89.68,89.33,89.53,117175.0,78.8538,79.0213,78.7129,78.8891,117175.0
2018-11-15 15:00:00,89.54,89.82,89.04,89.35,270320.0,78.8979,79.1446,78.4573,78.7305,270320.0
2018-11-15 15:30:00,89.33,89.87,89.31,89.85,380396.0,78.7129,79.1887,78.6952,79.1711,380396.0
2018-11-16 09:30:00,88.1,89.47,87.64,89.02,357065.0,77.629,78.8362,77.2237,78.4397,357065.0
2018-11-16 10:00:00,88.97,89.13,88.43,88.98,154785.0,78.3956,78.5366,77.9198,78.4045,154785.0
2018-11-16 10:30:00,88.95,89.54,88.88,89.14,89516.0,78.378,78.8979,78.3163,78.5454,89516.0
2018-11-16 11:00:00,89.17,89.32,88.95,89.17,87796.0,78.5719,78.704,78.378,78.5719,87796.0
2018-11-16 11:30:00,89.2,89.33,88.66,88.68,103079.0,78.5983,78.7129,78.1225,78.1401,103079.0
2018-11-16 12:00:00,88.7,88.82,88.47,88.47,169200.0,78.1577,78.2635,77.9551,77.9551,169200.0
2018-11-16 12:30:00,88.51,89.96,88.47,89.47,181331.0,77.9903,79.268,77.9551,78.8362,181331.0
2018-11-16 13:00:00,89.49,89.62,89.0,89.06,125062.0,78.8538,78.9684,78.4221,78.4749,125062.0
2018-11-16 13:30:00,89.08,89.12,88.59,89.07,114160.0,78.4926,78.5278,78.0608,78.4838,114160.0
2018-11-16 14:00:00,89.1,89.22,88.87,89.14,108864.0,78.5102,78.6159,78.3075,78.5454,108864.0
2018-11-16 14:30:00,89.12,89.79,89.12,89.76,145963.0,78.5278,79.1182,78.5278,79.0918,145963.0
2018-11-16 15:00:00,89.76,89.88,89.58,89.58,152236.0,79.0918,79.1975,78.9331,78.9331,152236.0
2018-11-16 15:30:00,89.57,89.67,89.34,89.5,411664.0,78.9243,79.0124,78.7217,78.8627,411664.0
2018-11-19 09:30:00,89.62,89.97,88.93,89.12,307479.0,78.9684,79.2768,78.3604,78.5278,307479.0
2018-11-19 10:00:00,89.12,89.14,87.95,88.04,307619.0,78.5278,78.5454,77.4969,77.5762,307619.0
2018-11-19 10:30:00,88.04,88.6,87.71,88.46,492200.0,77.5762,78.0696,77.2854,77.9463,492200.0
2018-11-19 11:00:00,88.45,88.61,87.78,87.92,307718.0,77.9374,78.0784,77.3471,77.4704,307718.0
2018-11-19 11:30:00,87.9,87.97,86.89,87.24,230732.0,77.4528,77.5145,76.5629,76.8713,230732.0
2018-11-19 12:00:00,87.23,87.32,86.45,86.47,289537.0,76.8625,76.9418,76.1752,76.1928,289537.0
2018-11-19 12:30:00,86.46,86.89,86.31,86.73,367891.0,76.184,76.5629,76.0518,76.4219,367891.0
2018-11-19 13:00:00,86.73,86.73,86.28,86.31,250295.0,76.4219,76.4219,76.0254,76.0518,250295.0
2018-11-19 13:30:00,86.32,86.76,86.1,86.34,358135.0,76.0606,76.4483,75.8668,76.0782,358135.0
2018-11-19 14:00:00,86.35,86.44,86.06,86.32,425153.0,76.087,76.1663,75.8315,76.0606,425153.0
2018-11-19 14:30:00,86.31,86.76,86.11,86.46,412880.0,76.0518,76.4483,75.8756,76.184,412880.0
2018-11-19 15:00:00,86.45,86.74,85.78,85.98,514497.0,76.1752,76.4307,75.5848,75.761,514497.0
2018-11-19 15:30:00,85.98,86.09,85.45,85.57,1036469.0,75.761,75.8579,75.294,75.3997,1036469.0
2018-11-20 09:30:00,85.08,88.22,83.84,88.15,738911.0,74.968,77.7348,73.8754,77.6731,738911.0
2018-11-20 10:00:00,88.18,88.25,86.51,87.67,417396.0,77.6995,77.7612,76.228,77.2502,417396.0
2018-11-20 10:30:00,87.67,89.87,87.45,89.84,346847.0,77.2502,79.1887,77.0563,79.1622,346847.0
2018-11-20 11:00:00,89.81,89.86,87.64,87.7,310718.0,79.1358,79.1799,77.2237,77.2766,310718.0
2018-11-20 11:30:00,87.71,88.81,87.52,88.71,322775.0,77.2854,78.2547,77.118,78.1665,322775.0
2018-11-20 12:00:00,88.72,89.2,88.59,89.14,204900.0,78.1754,78.5983,78.0608,78.5454,204900.0
2018-11-20 12:30:00,89.12,89.2,88.47,88.47,202460.0,78.5278,78.5983,77.9551,77.9551,202460.0
2018-11-20 13:00:00,88.37,88.56,87.64,88.06,290111.0,77.867,78.0344,77.2237,77.5938,290111.0
2018-11-20 13:30:00,88.03,89.04,87.96,88.47,255401.0,77.5674,78.4573,77.5057,77.9551,255401.0
2018-11-20 14:00:00,88.47,88.5,87.99,88.19,207648.0,77.9551,77.9815,77.5321,77.7084,207648.0
2018-11-20 14:30:00,88.21,89.03,88.14,89.02,236171.0,77.726,78.4485,77.6643,78.4397,236171.0
2018-11-20 15:00:00,89.03,89.19,88.42,88.89,490032.0,78.4485,78.5895,77.911,78.3252,490032.0
2018-11-20 15:30:00,88.89,89.2,88.62,89.05,741584.0,78.3252,78.5983,78.0872,78.4661,741584.0
2018-11-21 09:30:00,89.55,90.19,88.21,89.13,363545.0,78.9067,79.4706,77.726,78.5366,363545.0
2018-11-21 10:00:00,89.13,90.3,88.95,90.14,216846.0,78.5366,79.5676,78.378,79.4266,216846.0
2018-11-21 10:30:00,90.14,90.47,89.9,90.32,218497.0,79.4266,79.7174,79.2151,79.5852,218497.0
2018-11-21 11:00:00,90.32,90.62,90.1,90.28,195986.0,79.5852,79.8495,79.3913,79.5499,195986.0
2018-11-21 11:30:00,90.32,90.43,90.02,90.29,248445.0,79.5852,79.6821,79.3209,79.5588,248445.0
2018-11-21 12:00:00,90.31,90.45,90.03,90.25,179974.0,79.5764,79.6997,79.3297,79.5235,179974.0
2018-11-21 12:30:00,90.25,90.72,90.23,90.72,119287.0,79.5235,79.9377,79.5059,79.9377,119287.0
2018-11-21 13:00:00,90.71,90.83,90.24,90.29,143604.0,79.9288,80.0346,79.5147,79.5588,143604.0
2018-11-21 13:30:00,90.28,90.48,90.24,90.36,95010.0,79.5499,79.7262,79.5147,79.6204,95010.0
2018-11-21 14:00:00,90.36,90.36,90.05,90.32,94049.0,79.6204,79.6204,79.3473,79.5852,94049.0
2018-11-21 14:30:00,90.33,90.38,89.99,90.09,106441.0,79.594,79.6381,79.2944,79.3825,106441.0
2018-11-21 15:00:00,90.09,90.28,90.05,90.14,201100.0,79.3825,79.5499,79.3473,79.4266,201100.0
2018-11-21 15:30:00,90.13,90.14,89.68,89.68,530499.0,79.4178,79.4266,79.0213,79.0213,530499.0
2018-11-23 09:30:00,88.65,89.29,87.87,88.33,141300.0,78.1137,78.6776,77.4264,77.8317,141300.0
2018-11-23 10:00:00,88.32,88.52,87.99,88.09,123452.0,77.8229,77.9991,77.5321,77.6202,123452.0
2018-11-23 10:30:00,88.06,88.81,88.06,88.71,134530.0,77.5938,78.2547,77.5938,78.1665,134530.0
2018-11-23 11:00:00,88.69,89.17,88.67,88.87,84148.0,78.1489,78.5719,78.1313,78.3075,84148.0
2018-11-23 11:30:00,88.87,88.94,88.56,88.81,88030.0,78.3075,78.3692,78.0344,78.2547,88030.0
2018-11-23 12:00:00,88.77,89.41,88.71,89.38,93075.0,78.2194,78.7834,78.1665,78.7569,93075.0
2018-11-23 12:30:00,89.37,89.4,88.61,88.65,140709.0,78.7481,78.7745,78.0784,78.1137,140709.0
2018-11-26 09:30:00,90.31,90.63,89.02,89.91,139870.0,79.5764,79.8584,78.4397,79.2239,139870.0
2018-11-26 10:00:00,89.89,89.89,89.06,89.16,106604.0,79.2063,79.2063,78.4749,78.5631,106604.0
2018-11-26 10:30:00,89.19,89.76,89.09,89.7,98818.0,78.5895,79.0918,78.5014,79.0389,98818.0
2018-11-26 11:00:00,89.69,89.95,89.57,89.81,121612.0,79.0301,79.2592,78.9243,79.1358,121612.0
2018-11-26 11:30:00,89.8,89.88,89.34,89.87,140961.0,79.127,79.1975,78.7217,79.1887,140961.0
2018-11-26 12:00:00,89.86,90.02,89.34,89.38,134513.0,79.1799,79.3209,78.7217,78.7569,134513.0
2018-11-26 12:30:00,89.36,89.37,89.07,89.28,57354.0,78.7393,78.7481,78.4838,78.6688,57354.0
2018-11-26 13:00:00,89.27,89.53,89.17,89.31,55508.0,78.66,78.8891,78.5719,78.6952,55508.0
2018-11-26 13:30:00,89.32,89.52,89.21,89.49,55294.0,78.704,78.8803,78.6071,78.8538,55294.0
2018-11-26 14:00:00,89.48,89.65,89.36,89.61,75024.0,78.845,78.9948,78.7393,78.9596,75024.0
2018-11-26 14:30:00,89.61,89.86,89.59,89.86,92625.0,78.9596,79.1799,78.942,79.1799,92625.0
2018-11-26 15:00:00,89.86,89.93,89.65,89.79,95070.0,79.1799,79.2415,78.9948,79.1182,95070.0
2018-11-26 15:30:00,89.79,90.16,89.79,90.09,369086.0,79.1182,79.4442,79.1182,79.3825,369086.0
2018-11-27 09:30:00,89.46,89.81,88.36,88.84,186385.0,78.8274,79.1358,77.8581,78.2811,186385.0
2018-11-27 10:00:00,88.9,89.74,88.84,88.98,173177.0,78.334,79.0741,78.2811,78.4045,173177.0
2018-11-27 10:30:00,89.01,89.68,88.76,89.66,173502.0,78.4309,79.0213,78.2106,79.0036,173502.0
2018-11-27 11:00:00,89.65,90.0,89.6,89.82,125241.0,78.9948,79.3032,78.9508,79.1446,125241.0
2018-11-27 11:30:00,89.81,90.14,89.66,89.97,98490.0,79.1358,79.4266,79.0036,79.2768,98490.0
2018-11-27 12:00:00,89.97,90.02,89.52,89.52,126181.0,79.2768,79.3209,78.8803,78.8803,126181.0
2018-11-27 12:30:00,89.52,89.74,89.37,89.51,77016.0,78.8803,79.0741,78.7481,78.8715,77016.0
2018-11-27 13:00:00,89.53,89.75,89.28,89.54,94635.0,78.8891,79.0829,78.6688,78.8979,94635.0
2018-11-27 13:30:00,89.57,89.69,89.45,89.66,86134.0,78.9243,79.0301,78.8186,79.0036,86134.0
2018-11-27 14:00:00,89.67,89.82,89.62,89.67,93498.0,79.0124,79.1446,78.9684,79.0124,93498.0
2018-11-27 14:30:00,89.7,89.82,89.62,89.68,98042.0,79.0389,79.1446,78.9684,79.0213,98042.0
2018-11-27 15:00:00,89.67,89.73,89.53,89.6,142291.0,79.0124,79.0653,78.8891,78.9508,142291.0
2018-11-27 15:30:00,89.61,89.66,89.47,89.59,404299.0,78.9596,79.0036,78.8362,78.942,404299.0
2018-11-28 09:30:00,89.43,89.58,88.0,88.82,171721.0,79.2179,79.3508,77.9512,78.6776,171721.0
2018-11-28 10:00:00,88.79,88.98,88.51,88.59,95500.0,78.651,78.8193,78.403,78.4738,95500.0
2018-11-28 10:30:00,88.55,88.73,88.28,88.63,68851.0,78.4384,78.5978,78.1992,78.5093,68851.0
2018-11-28 11:00:00,88.63,88.99,88.62,88.82,91823.0,78.5093,78.8282,78.5004,78.6776,91823.0
2018-11-28 11:30:00,88.79,89.14,88.74,89.06,113200.0,78.651,78.961,78.6067,78.8902,113200.0
2018-11-28 12:00:00,89.08,90.49,89.08,90.31,190999.0,78.9079,80.1569,78.9079,79.9974,190999.0
2018-11-28 12:30:00,90.35,90.39,89.96,90.01,164109.0,80.0329,80.0683,79.6874,79.7317,164109.0
2018-11-28 13:00:00,90.01,90.06,89.61,89.95,162203.0,79.7317,79.776,79.3774,79.6785,162203.0
2018-11-28 13:30:00,89.94,90.49,89.9,90.29,128420.0,79.6697,80.1569,79.6342,79.9797,128420.0
2018-11-28 14:00:00,90.29,90.52,89.96,90.02,260652.0,79.9797,80.1834,79.6874,79.7405,260652.0
2018-11-28 14:30:00,90.01,90.51,90.01,90.25,219642.0,79.7317,80.1746,79.7317,79.9443,219642.0
2018-11-28 15:00:00,90.24,90.63,90.14,90.61,116713.0,79.9354,80.2809,79.8468,80.2632,116713.0
2018-11-28 15:30:00,90.6,90.79,90.51,90.74,465155.0,80.2543,80.4226,80.1746,80.3783,465155.0
2018-11-29 09:30:00,89.98,90.59,89.6,90.22,152529.0,79.7051,80.2454,79.3685,79.9177,152529.0
2018-11-29 10:00:00,90.15,90.18,89.57,89.67,99542.0,79.8557,79.8823,79.3419,79.4305,99542.0
2018-11-29 10:30:00,89.65,90.03,89.4,89.5,119781.0,79.4128,79.7494,79.1913,79.2799,119781.0
2018-11-29 11:00:00,89.44,89.9,89.44,89.8,108167.0,79.2268,79.6342,79.2268,79.5457,108167.0
2018-11-29 11:30:00,89.81,89.87,89.69,89.76,67212.0,79.5545,79.6077,79.4482,79.5102,67212.0
2018-11-29 12:00:00,89.75,89.82,89.52,89.7,62241.0,79.5014,79.5634,79.2976,79.4571,62241.0
2018-11-29 12:30:00,89.7,89.8,89.56,89.75,71105.0,79.4571,79.5457,79.3331,79.5014,71105.0
2018-11-29 13:00:00,89.73,89.75,89.38,89.47,39126.0,79.4837,79.5014,79.1736,79.2533,39126.0
2018-11-29 13:30:00,89.46,89.66,89.35,89.54,49950.0,79.2445,79.4216,79.147,79.3153,49950.0
2018-11-29 14:00:00,89.52,89.87,89.46,89.8,102049.0,79.2976,79.6077,79.2445,79.5457,102049.0
2018-11-29 14:30:00,89.77,90.1,89.7,90.02,94115.0,79.5191,79.8114,79.4571,79.7405,94115.0
2018-11-29 15:00:00,90.0,90.11,89.85,89.95,85581.0,79.7228,79.8203,79.5899,79.6785,85581.0
2018-11-29 15:30:00,89.93,89.93,89.46,89.5,303956.0,79.6608,79.6608,79.2445,79.2799,303956.0
2018-11-30 09:30:00,89.7,89.99,88.79,89.9,100274.0,79.4571,79.714,78.651,79.6342,100274.0
2018-11-30 10:00:00,89.87,90.26,89.64,90.24,95332.0,79.6077,79.9531,79.4039,79.9354,95332.0
2018-11-30 10:30:00,90.24,90.53,90.18,90.42,110622.0,79.9354,80.1923,79.8823,80.0949,110622.0
2018-11-30 11:00:00,90.39,90.39,89.99,90.06,85124.0,80.0683,80.0683,79.714,79.776,85124.0
2018-11-30 11:30:00,90.04,90.42,90.0,90.33,78616.0,79.7583,80.0949,79.7228,80.0151,78616.0
2018-11-30 12:00:00,90.31,90.37,90.11,90.3,58464.0,79.9974,80.0506,79.8203,79.9886,58464.0
2018-11-30 12:30:00,90.32,90.5,90.23,90.41,66634.0,80.0063,80.1657,79.9266,80.086,66634.0
2018-11-30 13:00:00,90.41,90.42,90.13,90.31,60823.0,80.086,80.0949,79.838,79.9974,60823.0
2018-11-30 13:30:00,90.3,90.88,90.27,90.82,101017.0,79.9886,80.5023,79.962,80.4492,101017.0
2018-11-30 14:00:00,90.84,90.89,90.51,90.7,99686.0,80.4669,80.5112,80.1746,80.3429,99686.0
2018-11-30 14:30:00,90.71,91.11,90.7,91.1,112589.0,80.3517,80.7061,80.3429,80.6972,112589.0
2018-11-30 15:00:00,91.11,91.33,90.99,91.23,151779.0,80.7061,80.9009,80.5998,80.8124,151779.0
2018-11-30 15:30:00,91.24,91.97,91.04,91.91,872596.0,80.8212,81.4679,80.6441,81.4147,872596.0
2018-12-03 09:30:00,93.34,94.4,92.81,93.83,302458.0,82.6814,83.6204,82.2119,83.1155,302458.0
2018-12-03 10:00:00,93.89,94.62,93.74,93.95,284451.0,83.1686,83.8153,83.0357,83.2218,284451.0
2018-12-03 10:30:00,93.94,93.98,93.2,93.4,157986.0,83.2129,83.2483,82.5574,82.7346,157986.0
2018-12-03 11:00:00,93.42,93.7,92.99,93.33,221452.0,82.7523,83.0003,82.3714,82.6726,221452.0
2018-12-03 11:30:00,93.35,93.59,92.82,93.02,130516.0,82.6903,82.9029,82.2208,82.398,130516.0
2018-12-03 12:00:00,92.99,93.65,92.99,93.6,124181.0,82.3714,82.956,82.3714,82.9117,124181.0
2018-12-03 12:30:00,93.6,93.68,93.09,93.21,106672.0,82.9117,82.9826,82.46,82.5663,106672.0
2018-12-03 13:00:00,93.23,93.55,93.23,93.52,117080.0,82.584,82.8674,82.584,82.8409,117080.0
2018-12-03 13:30:00,93.52,93.52,93.04,93.17,108318.0,82.8409,82.8409,82.4157,82.5308,108318.0
2018-12-03 14:00:00,93.18,93.31,92.89,93.23,120838.0,82.5397,82.6548,82.2828,82.584,120838.0
2018-12-03 14:30:00,93.23,93.5,93.21,93.38,123418.0,82.584,82.8232,82.5663,82.7169,123418.0
2018-12-03 15:00:00,93.38,93.66,93.18,93.56,173280.0,82.7169,82.9649,82.5397,82.8763,173280.0
2018-12-03 15:30:00,93.56,93.64,93.19,93.51,555611.0,82.8763,82.9472,82.5486,82.832,555611.0
2018-12-04 09:30:00,93.14,93.38,92.23,92.45,97937.0,82.5043,82.7169,81.6982,81.8931,97937.0
2018-12-04 10:00:00,92.46,92.76,92.16,92.76,156607.0,81.9019,82.1677,81.6362,82.1677,156607.0
2018-12-04 10:30:00,92.78,93.04,92.7,92.94,168482.0,82.1854,82.4157,82.1145,82.3271,168482.0
2018-12-04 11:00:00,92.96,92.98,92.21,92.28,391365.0,82.3448,82.3625,81.6805,81.7425,391365.0
2018-12-04 11:30:00,92.26,92.58,92.26,92.45,303219.0,81.7247,82.0082,81.7247,81.8931,303219.0
2018-12-04 12:00:00,92.43,92.44,91.42,91.43,173358.0,81.8753,81.8842,80.9807,80.9895,173358.0
2018-12-04 12:30:00,91.4,91.76,91.05,91.38,85981.0,80.963,81.2818,80.6529,80.9452,85981.0
2018-12-04 13:00:00,91.33,91.6,91.04,91.28,104528.0,80.9009,81.1401,80.6441,80.8567,104528.0
2018-12-04 13:30:00,91.25,91.67,91.0,91.41,123539.0,80.8301,81.2021,80.6086,80.9718,123539.0
2018-12-04 14:00:00,91.41,91.64,91.15,91.25,110401.0,80.9718,81.1755,80.7415,80.8301,110401.0
2018-12-04 14:30:00,91.27,91.79,91.16,91.34,264201.0,80.8478,81.3084,80.7504,80.9098,264201.0
2018-12-04 15:00:00,91.37,91.51,90.82,90.84,169152.0,80.9364,81.0604,80.4492,80.4669,169152.0
2018-12-04 15:30:00,90.83,91.01,90.34,90.44,658854.0,80.458,80.6175,80.024,80.1126,658854.0
2018-12-06 09:30:00,87.33,88.08,86.17,87.33,468382.0,77.3577,78.0221,76.3302,77.3577,468382.0
2018-12-06 10:00:00,87.32,88.49,87.16,88.44,143710.0,77.3489,78.3852,77.2071,78.341,143710.0
2018-12-06 10:30:00,88.44,88.47,87.78,88.13,112565.0,78.341,78.3675,77.7563,78.0664,112565.0
2018-12-06 11:00:00,88.1,88.38,87.83,88.09,149944.0,78.0398,78.2878,77.8006,78.0309,149944.0
2018-12-06 11:30:00,88.06,88.74,88.06,88.74,154159.0,78.0044,78.6067,78.0044,78.6067,154159.0
2018-12-06 12:00:00,88.71,88.94,88.47,88.93,82035.0,78.5801,78.7839,78.3675,78.775,82035.0
2018-12-06 12:30:00,88.93,89.09,88.56,88.65,78861.0,78.775,78.9167,78.4473,78.527,78861.0
2018-12-06 13:00:00,88.62,88.63,87.99,88.04,59018.0,78.5004,78.5093,77.9423,77.9866,59018.0
2018-12-06 13:30:00,88.0,88.61,87.83,88.61,89130.0,77.9512,78.4915,77.8006,78.4915,89130.0
2018-12-06 14:00:00,88.61,88.75,88.23,88.57,105941.0,78.4915,78.6156,78.1549,78.4561,105941.0
2018-12-06 14:30:00,88.6,88.62,87.99,88.57,96606.0,78.4827,78.5004,77.9423,78.4561,96606.0
2018-12-06 15:00:00,88.55,88.79,88.34,88.63,120884.0,78.4384,78.651,78.2524,78.5093,120884.0
2018-12-06 15:30:00,88.59,89.55,88.58,89.54,340454.0,78.4738,79.3242,78.465,79.3153,340454.0
2018-12-07 09:30:00,89.07,89.98,88.76,89.91,92616.0,78.899,79.7051,78.6244,79.6431,92616.0
2018-12-07 10:00:00,89.89,89.95,88.66,88.88,90886.0,79.6254,79.6785,78.5358,78.7307,90886.0
2018-12-07 10:30:00,88.85,88.97,88.38,88.87,135164.0,78.7041,78.8104,78.2878,78.7219,135164.0
2018-12-07 11:00:00,88.87,88.92,88.06,88.3,113234.0,78.7219,78.7661,78.0044,78.2169,113234.0
2018-12-07 11:30:00,88.29,88.42,87.76,87.76,186257.0,78.2081,78.3232,77.7386,77.7386,186257.0
2018-12-07 12:00:00,87.76,88.17,87.73,87.91,143021.0,77.7386,78.1018,77.712,77.8715,143021.0
2018-12-07 12:30:00,87.89,87.89,87.45,87.8,93576.0,77.8538,77.8538,77.464,77.774,93576.0
2018-12-07 13:00:00,87.77,88.02,87.53,87.75,111594.0,77.7475,77.9689,77.5349,77.7298,111594.0
2018-12-07 13:30:00,87.74,87.76,87.12,87.14,135103.0,77.7209,77.7386,77.1717,77.1894,135103.0
2018-12-07 14:00:00,87.15,87.4,86.89,86.98,127291.0,77.1983,77.4197,76.968,77.0477,127291.0
2018-12-07 14:30:00,86.98,87.01,86.33,86.37,169820.0,77.0477,77.0743,76.4719,76.5073,169820.0
2018-12-07 15:00:00,86.39,86.7,86.19,86.63,211979.0,76.5251,76.7997,76.3479,76.7376,211979.0
2018-12-07 15:30:00,86.61,87.06,86.36,86.43,416957.0,76.7199,77.1185,76.4985,76.5605,416957.0
2018-12-10 09:30:00,86.36,87.64,86.36,86.9,111491.0,76.4985,77.6323,76.4985,76.9768,111491.0
2018-12-10 10:00:00,86.9,87.35,86.67,86.92,99324.0,76.9768,77.3754,76.7731,76.9945,99324.0
2018-12-10 10:30:00,86.88,87.03,86.45,86.55,78896.0,76.9591,77.092,76.5782,76.6668,78896.0
2018-12-10 11:00:00,86.57,86.68,86.0,86.62,83650.0,76.6845,76.7819,76.1796,76.7288,83650.0
2018-12-10 11:30:00,86.63,87.2,86.51,86.84,72994.0,76.7376,77.2426,76.6313,76.9237,72994.0
2018-12-10 12:00:00,86.84,87.23,86.68,86.85,51341.0,76.9237,77.2691,76.7819,76.9325,51341.0
2018-12-10 12:30:00,86.87,87.79,86.82,87.64,96464.0,76.9502,77.7652,76.9059,77.6323,96464.0
2018-12-10 13:00:00,87.68,87.79,87.29,87.35,75850.0,77.6677,77.7652,77.3223,77.3754,75850.0
2018-12-10 13:30:00,87.36,87.89,87.35,87.61,56604.0,77.3843,77.8538,77.3754,77.6057,56604.0
2018-12-10 14:00:00,87.62,87.77,87.36,87.7,65227.0,77.6146,77.7475,77.3843,77.6855,65227.0
2018-12-10 14:30:00,87.73,88.31,87.71,87.97,99412.0,77.712,78.2258,77.6943,77.9246,99412.0
2018-12-10 15:00:00,87.98,88.15,87.84,88.14,84588.0,77.9335,78.0841,77.8095,78.0752,84588.0
2018-12-10 15:30:00,88.15,88.64,88.15,88.49,390943.0,78.0841,78.5181,78.0841,78.3852,390943.0
2018-12-11 09:30:00,89.91,90.32,89.65,90.2,123229.0,79.6431,80.0063,79.4128,79.9,123229.0
2018-12-11 10:00:00,90.24,91.04,90.13,90.84,184528.0,79.9354,80.6441,79.838,80.4669,184528.0
2018-12-11 10:30:00,90.84,91.01,90.06,90.19,88489.0,80.4669,80.6175,79.776,79.8911,88489.0
2018-12-11 11:00:00,90.19,90.34,89.78,89.93,107228.0,79.8911,80.024,79.5279,79.6608,107228.0
2018-12-11 11:30:00,89.9,89.97,89.29,89.31,125214.0,79.6342,79.6962,79.0939,79.1116,125214.0
2018-12-11 12:00:00,89.28,89.37,88.94,89.25,67247.0,79.085,79.1648,78.7839,79.0585,67247.0
2018-12-11 12:30:00,89.21,89.59,89.2,89.37,59961.0,79.023,79.3596,79.0142,79.1648,59961.0
2018-12-11 13:00:00,89.35,89.52,88.95,89.01,50833.0,79.147,79.2976,78.7927,78.8459,50833.0
2018-12-11 13:30:00,89.0,89.0,88.36,88.52,71209.0,78.837,78.837,78.2701,78.4118,71209.0
2018-12-11 14:00:00,88.5,88.94,88.28,88.94,52616.0,78.3941,78.7839,78.1992,78.7839,52616.0
2018-12-11 14:30:00,88.97,89.56,88.96,89.37,79474.0,78.8104,79.3331,78.8016,79.1648,79474.0
2018-12-11 15:00:00,89.4,89.72,89.1,89.33,95035.0,79.1913,79.4748,78.9256,79.1293,95035.0
2018-12-11 15:30:00,89.34,89.6,88.57,88.63,358560.0,79.1382,79.3685,78.4561,78.5093,358560.0
2018-12-12 09:30:00,90.52,90.52,89.2,89.26,129065.0,80.1834,80.1834,79.0142,79.0673,129065.0
2018-12-12 10:00:00,89.26,90.09,89.02,89.93,162287.0,79.0673,79.8025,78.8547,79.6608,162287.0
2018-12-12 10:30:00,89.94,90.39,89.69,90.17,96847.0,79.6697,80.0683,79.4482,79.8734,96847.0
2018-12-12 11:00:00,90.18,90.48,89.99,90.28,81640.0,79.8823,80.148,79.714,79.9708,81640.0
2018-12-12 11:30:00,90.32,90.32,90.0,90.14,70228.0,80.0063,80.0063,79.7228,79.8468,70228.0
2018-12-12 12:00:00,90.16,90.33,89.98,90.31,79772.0,79.8646,80.0151,79.7051,79.9974,79772.0
2018-12-12 12:30:00,90.29,90.43,90.11,90.35,47442.0,79.9797,80.1037,79.8203,80.0329,47442.0
2018-12-12 13:00:00,90.38,90.42,90.14,90.34,77680.0,80.0594,80.0949,79.8468,80.024,77680.0
2018-12-12 13:30:00,90.34,90.35,90.0,90.13,42544.0,80.024,80.0329,79.7228,79.838,42544.0
2018-12-12 14:00:00,90.13,90.16,89.47,89.53,88104.0,79.838,79.8646,79.2533,79.3065,88104.0
2018-12-12 14:30:00,89.52,89.6,89.24,89.56,79386.0,79.2976,79.3685,79.0496,79.3331,79386.0
2018-12-12 15:00:00,89.53,89.78,89.33,89.35,136766.0,79.3065,79.5279,79.1293,79.147,136766.0
2018-12-12 15:30:00,89.37,89.72,89.0,89.0,397245.0,79.1648,79.4748,78.837,78.837,397245.0
2018-12-13 09:30:00,89.67,89.99,88.87,88.91,92006.0,79.4305,79.714,78.7219,78.7573,92006.0
2018-12-13 10:00:00,89.03,89.6,88.89,89.02,80892.0,78.8636,79.3685,78.7396,78.8547,80892.0
2018-12-13 10:30:00,89.05,89.16,88.74,89.14,41163.0,78.8813,78.9787,78.6067,78.961,41163.0
2018-12-13 11:00:00,89.07,89.35,88.92,89.28,38555.0,78.899,79.147,78.7661,79.085,38555.0
2018-12-13 11:30:00,89.25,89.57,89.04,89.1,56544.0,79.0585,79.3419,78.8724,78.9256,56544.0
2018-12-13 12:00:00,89.11,89.11,88.6,88.62,36495.0,78.9345,78.9345,78.4827,78.5004,36495.0
2018-12-13 12:30:00,88.61,88.86,88.61,88.71,66022.0,78.4915,78.713,78.4915,78.5801,66022.0
2018-12-13 13:00:00,88.7,88.81,88.43,88.57,44971.0,78.5713,78.6687,78.3321,78.4561,44971.0
2018-12-13 13:30:00,88.6,88.95,88.4,88.44,90201.0,78.4827,78.7927,78.3055,78.341,90201.0
2018-12-13 14:00:00,88.47,88.52,88.08,88.31,70813.0,78.3675,78.4118,78.0221,78.2258,70813.0
2018-12-13 14:30:00,88.3,88.52,88.09,88.49,75918.0,78.2169,78.4118,78.0309,78.3852,75918.0
2018-12-13 15:00:00,88.52,88.6,88.19,88.51,76046.0,78.4118,78.4827,78.1195,78.403,76046.0
2018-12-13 15:30:00,88.49,88.92,88.4,88.46,268159.0,78.3852,78.7661,78.3055,78.3587,268159.0
2018-12-14 09:30:00,87.49,88.04,87.1,87.85,170853.0,77.4994,77.9866,77.154,77.8183,170853.0
2018-12-14 10:00:00,87.85,88.37,87.81,88.19,78145.0,77.8183,78.279,77.7829,78.1195,78145.0
2018-12-14 10:30:00,88.2,88.39,87.93,87.98,109506.0,78.1284,78.2967,77.8892,77.9335,109506.0
2018-12-14 11:00:00,87.97,88.2,87.6,87.84,109897.0,77.9246,78.1284,77.5969,77.8095,109897.0
2018-12-14 11:30:00,87.84,88.07,87.32,87.42,151525.0,77.8095,78.0132,77.3489,77.4374,151525.0
2018-12-14 12:00:00,87.43,87.56,87.2,87.44,62490.0,77.4463,77.5614,77.2426,77.4551,62490.0
2018-12-14 12:30:00,87.44,87.6,87.26,87.27,44950.0,77.4551,77.5969,77.2957,77.3046,44950.0
2018-12-14 13:00:00,87.23,87.39,87.11,87.26,71401.0,77.2691,77.4109,77.1628,77.2957,71401.0
2018-12-14 13:30:00,87.23,87.32,86.97,87.08,154612.0,77.2691,77.3489,77.0388,77.1363,154612.0
2018-12-14 14:00:00,87.08,87.58,87.08,87.45,58076.0,77.1363,77.5792,77.1363,77.464,58076.0
2018-12-14 14:30:00,87.47,87.54,87.05,87.5,69041.0,77.4817,77.5437,77.1097,77.5083,69041.0
2018-12-14 15:00:00,87.5,87.67,87.4,87.41,72822.0,77.5083,77.6589,77.4197,77.4286,72822.0
2018-12-14 15:30:00,87.42,87.56,87.16,87.25,376587.0,77.4374,77.5614,77.2071,77.2868,376587.0
2018-12-17 09:30:00,87.25,87.52,86.75,87.48,146728.0,77.2868,77.526,76.8439,77.4906,146728.0
2018-12-17 10:00:00,87.51,88.38,87.45,88.22,87441.0,77.5172,78.2878,77.464,78.1461,87441.0
2018-12-17 10:30:00,88.24,88.47,87.91,88.03,98730.0,78.1638,78.3675,77.8715,77.9778,98730.0
2018-12-17 11:00:00,88.1,88.85,88.1,88.7,106469.0,78.0398,78.7041,78.0398,78.5713,106469.0
2018-12-17 11:30:00,88.71,88.9,88.45,88.88,79559.0,78.5801,78.7484,78.3498,78.7307,79559.0
2018-12-17 12:00:00,88.89,88.96,88.62,88.83,70354.0,78.7396,78.8016,78.5004,78.6864,70354.0
2018-12-17 12:30:00,88.81,88.83,87.95,87.97,65151.0,78.6687,78.6864,77.9069,77.9246,65151.0
2018-12-17 13:00:00,87.94,88.01,87.65,87.82,68594.0,77.8981,77.9601,77.6412,77.7918,68594.0
2018-12-17 13:30:00,87.79,87.88,87.43,87.49,69317.0,77.7652,77.8449,77.4463,77.4994,69317.0
2018-12-17 14:00:00,87.49,87.71,87.29,87.41,85191.0,77.4994,77.6943,77.3223,77.4286,85191.0
2018-12-17 14:30:00,87.42,87.76,87.18,87.37,112424.0,77.4374,77.7386,77.2248,77.3931,112424.0
2018-12-17 15:00:00,87.37,87.79,87.2,87.29,204887.0,77.3931,77.7652,77.2426,77.3223,204887.0
2018-12-17 15:30:00,87.3,87.36,86.81,87.32,424393.0,77.3311,77.3843,76.8971,77.3489,424393.0
2018-12-18 09:30:00,88.23,89.1,87.5,88.98,189185.0,78.1549,78.9256,77.5083,78.8193,189185.0
2018-12-18 10:00:00,88.98,89.04,88.66,88.94,77052.0,78.8193,78.8724,78.5358,78.7839,77052.0
2018-12-18 10:30:00,88.96,89.36,88.96,89.11,190525.0,78.8016,79.1559,78.8016,78.9345,190525.0
2018-12-18 11:00:00,89.12,89.14,88.26,88.34,95637.0,78.9433,78.961,78.1815,78.2524,95637.0
2018-12-18 11:30:00,88.35,88.56,88.24,88.51,71508.0,78.2612,78.4473,78.1638,78.403,71508.0
2018-12-18 12:00:00,88.52,89.24,88.52,89.06,66227.0,78.4118,79.0496,78.4118,78.8902,66227.0
2018-12-18 12:30:00,89.11,89.25,88.84,88.96,41469.0,78.9345,79.0585,78.6953,78.8016,41469.0
2018-12-18 13:00:00,88.95,88.98,88.67,88.71,68894.0,78.7927,78.8193,78.5447,78.5801,68894.0
2018-12-18 13:30:00,88.71,88.77,88.47,88.55,46397.0,78.5801,78.6333,78.3675,78.4384,46397.0
2018-12-18 14:00:00,88.52,88.79,88.52,88.69,76132.0,78.4118,78.651,78.4118,78.5624,76132.0
2018-12-18 14:30:00,88.68,88.71,87.86,87.92,81506.0,78.5536,78.5801,77.8272,77.8803,81506.0
2018-12-18 15:00:00,87.87,87.99,87.59,87.81,137576.0,77.836,77.9423,77.588,77.7829,137576.0
2018-12-18 15:30:00,87.82,88.51,87.82,88.04,276897.0,77.7918,78.403,77.7918,77.9866,276897.0
2018-12-19 09:30:00,86.73,87.48,86.2,87.17,342311.0,76.8262,77.4906,76.3567,77.216,342311.0
2018-12-19 10:00:00,87.24,87.92,87.21,87.67,161750.0,77.278,77.8803,77.2514,77.6589,161750.0
2018-12-19 10:30:00,87.67,87.75,87.3,87.48,137715.0,77.6589,77.7298,77.3311,77.4906,137715.0
2018-12-19 11:00:00,87.5,87.52,86.25,86.32,147167.0,77.5083,77.526,76.401,76.463,147167.0
2018-12-19 11:30:00,86.31,86.44,86.04,86.37,134331.0,76.4542,76.5693,76.215,76.5073,134331.0
2018-12-19 12:00:00,86.39,86.58,86.26,86.51,130760.0,76.5251,76.6934,76.4099,76.6313,130760.0
2018-12-19 12:30:00,86.51,86.74,86.47,86.58,77785.0,76.6313,76.8351,76.5959,76.6934,77785.0
2018-12-19 13:00:00,86.57,86.72,86.24,86.48,134701.0,76.6845,76.8174,76.3922,76.6048,134701.0
2018-12-19 13:30:00,86.5,87.01,86.5,87.0,90507.0,76.6225,77.0743,76.6225,77.0654,90507.0
2018-12-19 14:00:00,87.07,87.34,85.29,85.95,260004.0,77.1274,77.3666,75.5507,76.1353,260004.0
2018-12-19 14:30:00,85.95,86.22,84.16,84.36,242765.0,76.1353,76.3745,74.5497,74.7269,242765.0
2018-12-19 15:00:00,84.36,84.36,83.24,83.41,446472.0,74.7269,74.7269,73.7348,73.8853,446472.0
2018-12-19 15:30:00,83.41,84.13,83.29,83.69,709735.0,73.8853,74.5231,73.779,74.1334,709735.0
2018-12-20 09:30:00,83.24,84.55,83.12,83.72,278023.0,73.7348,74.8952,73.6285,74.1599,278023.0
2018-12-20 10:00:00,83.72,84.2,83.26,83.45,115476.0,74.1599,74.5851,73.7525,73.9208,115476.0
2018-12-20 10:30:00,83.44,83.68,82.8,83.06,154981.0,73.9119,74.1245,73.345,73.5753,154981.0
2018-12-20 11:00:00,83.05,83.16,82.47,82.81,172987.0,73.5664,73.6639,73.0527,73.3539,172987.0
2018-12-20 11:30:00,82.82,82.96,82.03,82.61,236806.0,73.3627,73.4867,72.6629,73.1767,236806.0
2018-12-20 12:00:00,82.65,82.74,81.94,82.31,137737.0,73.2121,73.2918,72.5832,72.9109,137737.0
2018-12-20 12:30:00,82.27,82.7,81.81,82.58,147712.0,72.8755,73.2564,72.468,73.1501,147712.0
2018-12-20 13:00:00,82.6,82.61,82.01,82.33,96499.0,73.1678,73.1767,72.6452,72.9287,96499.0
2018-12-20 13:30:00,82.3,82.46,82.05,82.13,95439.0,72.9021,73.0438,72.6806,72.7515,95439.0
2018-12-20 14:00:00,82.13,82.34,81.53,82.33,253685.0,72.7515,72.9375,72.22,72.9287,253685.0
2018-12-20 14:30:00,82.3,83.28,82.3,83.05,189472.0,72.9021,73.7702,72.9021,73.5664,189472.0
2018-12-20 15:00:00,83.01,83.5,82.61,83.13,142090.0,73.531,73.9651,73.1767,73.6373,142090.0
2018-12-20 15:30:00,83.12,83.35,82.55,82.74,395561.0,73.6285,73.8322,73.1235,73.2918,395561.0
2018-12-21 09:30:00,83.41,85.01,83.41,84.27,814359.0,73.8853,75.3026,73.8853,74.6471,814359.0
2018-12-21 10:00:00,84.32,85.11,83.93,84.52,175570.0,74.6914,75.3912,74.346,74.8686,175570.0
2018-12-21 10:30:00,84.55,84.6,83.73,83.84,107602.0,74.8952,74.9395,74.1688,74.2662,107602.0
2018-12-21 11:00:00,83.84,83.98,83.24,83.96,156533.0,74.2662,74.3903,73.7348,74.3725,156533.0
2018-12-21 11:30:00,84.0,84.05,83.48,83.56,93276.0,74.408,74.4523,73.9473,74.0182,93276.0
2018-12-21 12:00:00,83.55,83.55,82.67,82.68,87565.0,74.0094,74.0094,73.2298,73.2387,87565.0
2018-12-21 12:30:00,82.66,83.6,82.42,83.04,120009.0,73.221,74.0536,73.0084,73.5576,120009.0
2018-12-21 13:00:00,83.0,83.49,82.86,83.2,84507.0,73.5222,73.9562,73.3981,73.6993,84507.0
2018-12-21 13:30:00,83.18,83.75,83.14,83.26,140825.0,73.6816,74.1865,73.6462,73.7525,140825.0
2018-12-21 14:00:00,83.23,83.26,82.74,82.87,97098.0,73.7259,73.7525,73.2918,73.407,97098.0
2018-12-21 14:30:00,82.85,83.32,82.72,83.15,165239.0,73.3893,73.8056,73.2741,73.655,165239.0
2018-12-21 15:00:00,83.15,83.25,82.45,82.45,177381.0,73.655,73.7436,73.035,73.035,177381.0
2018-12-21 15:30:00,82.46,82.67,81.94,82.32,448825.0,73.0438,73.2298,72.5832,72.9198,448825.0
2018-12-24 09:30:00,82.11,82.54,81.1,81.44,144328.0,72.7338,73.1147,71.8391,72.1403,144328.0
2018-12-24 10:00:00,81.44,82.15,81.08,82.07,143112.0,72.1403,72.7692,71.8214,72.6984,143112.0
2018-12-24 10:30:00,82.13,82.91,82.07,82.69,73336.0,72.7515,73.4424,72.6984,73.2476,73336.0
2018-12-24 11:00:00,82.68,82.86,82.0,82.1,74675.0,73.2387,73.3981,72.6363,72.7249,74675.0
2018-12-24 11:30:00,82.08,82.36,81.32,81.54,63363.0,72.7072,72.9552,72.034,72.2289,63363.0
2018-12-24 12:00:00,81.56,81.75,81.1,81.54,133511.0,72.2466,72.4149,71.8391,72.2289,133511.0
2018-12-24 12:30:00,81.56,81.7,80.36,80.37,291456.0,72.2466,72.3706,71.1836,71.1925,291456.0
2018-12-26 09:30:00,81.19,81.6,80.72,81.01,144221.0,71.9188,72.282,71.5025,71.7594,144221.0
2018-12-26 10:00:00,81.0,81.11,80.51,80.74,79562.0,71.7505,71.848,71.3165,71.5202,79562.0
2018-12-26 10:30:00,80.76,80.87,80.08,80.17,58002.0,71.5379,71.6354,70.9356,71.0153,58002.0
2018-12-26 11:00:00,80.21,80.85,80.15,80.8,68106.0,71.0507,71.6177,70.9976,71.5734,68106.0
2018-12-26 11:30:00,80.86,81.29,80.78,81.29,89187.0,71.6265,72.0074,71.5557,72.0074,89187.0
2018-12-26 12:00:00,81.27,81.91,81.23,81.66,99693.0,71.9897,72.5566,71.9543,72.3352,99693.0
2018-12-26 12:30:00,81.66,82.19,81.59,82.06,84563.0,72.3352,72.8047,72.2732,72.6895,84563.0
2018-12-26 13:00:00,82.08,82.16,81.63,81.76,74901.0,72.7072,72.7781,72.3086,72.4238,74901.0
2018-12-26 13:30:00,81.79,82.66,81.72,82.63,61391.0,72.4503,73.221,72.3883,73.1944,61391.0
2018-12-26 14:00:00,82.64,82.67,82.31,82.53,133403.0,73.2033,73.2298,72.9109,73.1058,133403.0
2018-12-26 14:30:00,82.54,82.94,82.44,82.91,95228.0,73.1147,73.469,73.0261,73.4424,95228.0
2018-12-26 15:00:00,82.87,83.25,82.72,83.23,104650.0,73.407,73.7436,73.2741,73.7259,104650.0
2018-12-26 15:30:00,83.23,84.43,83.2,84.41,526858.0,73.7259,74.7889,73.6993,74.7711,526858.0
2018-12-27 09:30:00,83.26,84.08,81.85,83.59,112599.0,73.7525,74.4788,72.5035,74.0448,112599.0
2018-12-27 10:00:00,83.55,83.98,83.15,83.19,111237.0,74.0094,74.3903,73.655,73.6905,111237.0
2018-12-27 10:30:00,83.21,83.64,83.04,83.23,94603.0,73.7082,74.0891,73.5576,73.7259,94603.0
2018-12-27 11:00:00,83.21,83.65,83.05,83.62,53775.0,73.7082,74.0979,73.5664,74.0714,53775.0
2018-12-27 11:30:00,83.64,83.98,83.49,83.65,68261.0,74.0891,74.3903,73.9562,74.0979,68261.0
2018-12-27 12:00:00,83.64,83.87,83.29,83.4,79031.0,74.0891,74.2928,73.779,73.8765,79031.0
2018-12-27 12:30:00,83.37,83.62,83.22,83.55,69272.0,73.8499,74.0714,73.717,74.0094,69272.0
2018-12-27 13:00:00,83.51,83.84,83.31,83.31,70816.0,73.9739,74.2662,73.7968,73.7968,70816.0
2018-12-27 13:30:00,83.34,83.59,82.66,82.79,66783.0,73.8233,74.0448,73.221,73.3361,66783.0
2018-12-27 14:00:00,82.75,82.96,82.48,82.86,97090.0,73.3007,73.4867,73.0615,73.3981,97090.0
2018-12-27 14:30:00,82.88,83.48,82.6,83.47,90722.0,73.4159,73.9473,73.1678,73.9385,90722.0
2018-12-27 15:00:00,83.47,84.44,83.08,84.4,133822.0,73.9385,74.7977,73.593,74.7623,133822.0
2018-12-27 15:30:00,84.42,85.43,84.13,85.43,327470.0,74.78,75.6747,74.5231,75.6747,327470.0
2018-12-28 09:30:00,85.49,85.97,84.96,85.79,266931.0,75.7278,76.153,75.2583,75.9936,266931.0
2018-12-28 10:00:00,85.75,85.8,84.43,84.63,74627.0,75.9581,76.0024,74.7889,74.966,74627.0
2018-12-28 10:30:00,84.64,85.29,84.48,84.75,60113.0,74.9749,75.5507,74.8332,75.0723,60113.0
2018-12-28 11:00:00,84.8,85.02,84.6,85.02,59028.0,75.1166,75.3115,74.9395,75.3115,59028.0
2018-12-28 11:30:00,85.05,85.32,84.88,85.09,45067.0,75.3381,75.5772,75.1875,75.3735,45067.0
2018-12-28 12:00:00,85.14,85.4,84.95,85.24,70917.0,75.4178,75.6481,75.2495,75.5064,70917.0
2018-12-28 12:30:00,85.34,85.56,85.18,85.2,37308.0,75.595,75.7898,75.4532,75.4709,37308.0
2018-12-28 13:00:00,85.23,85.57,85.15,85.32,151763.0,75.4975,75.7987,75.4266,75.5772,151763.0
2018-12-28 13:30:00,85.3,85.68,85.06,85.55,65151.0,75.5595,75.8961,75.3469,75.781,65151.0
2018-12-28 14:00:00,85.56,86.1,85.56,86.01,84730.0,75.7898,76.2682,75.7898,76.1884,84730.0
2018-12-28 14:30:00,86.07,86.8,86.02,86.77,97387.0,76.2416,76.8882,76.1973,76.8617,97387.0
2018-12-28 15:00:00,86.79,86.9,85.6,85.79,176393.0,76.8794,76.9768,75.8253,75.9936,176393.0
2018-12-28 15:30:00,85.78,85.79,85.19,85.46,265770.0,75.9847,75.9936,75.4621,75.7012,265770.0
2018-12-31 09:30:00,86.09,86.54,85.71,85.94,80887.0,76.2593,76.6579,75.9227,76.1264,80887.0
2018-12-31 10:00:00,85.94,86.13,85.49,85.63,54943.0,76.1264,76.2947,75.7278,75.8518,54943.0
2018-12-31 10:30:00,85.64,85.64,85.09,85.16,75113.0,75.8607,75.8607,75.3735,75.4355,75113.0
2018-12-31 11:00:00,85.2,85.58,85.01,85.58,69343.0,75.4709,75.8075,75.3026,75.8075,69343.0
2018-12-31 11:30:00,85.55,85.56,85.04,85.46,46204.0,75.781,75.7898,75.3292,75.7012,46204.0
2018-12-31 12:00:00,85.49,85.54,85.25,85.32,46771.0,75.7278,75.7721,75.5152,75.5772,46771.0
2018-12-31 12:30:00,85.33,85.62,85.27,85.48,51195.0,75.5861,75.843,75.5329,75.719,51195.0
2018-12-31 13:00:00,85.52,85.57,85.37,85.51,62688.0,75.7544,75.7987,75.6215,75.7455,62688.0
2018-12-31 13:30:00,85.52,85.56,85.11,85.14,53386.0,75.7544,75.7898,75.3912,75.4178,53386.0
2018-12-31 14:00:00,85.15,85.55,84.97,85.23,73144.0,75.4266,75.781,75.2672,75.4975,73144.0
2018-12-31 14:30:00,85.2,85.74,85.18,85.35,60475.0,75.4709,75.9493,75.4532,75.6038,60475.0
2018-12-31 15:00:00,85.34,85.65,85.32,85.49,80048.0,75.595,75.8696,75.5772,75.7278,80048.0
2018-12-31 15:30:00,85.49,85.92,85.28,85.91,294458.0,75.7278,76.1087,75.5418,76.0999,294458.0
2019-01-02 09:30:00,84.03,84.7,83.96,84.53,243988.0,74.4345,75.028,74.3725,74.8774,243988.0
2019-01-02 10:00:00,84.51,85.38,84.31,85.18,99738.0,74.8597,75.6304,74.6826,75.4532,99738.0
2019-01-02 10:30:00,85.2,85.72,84.93,85.59,126491.0,75.4709,75.9316,75.2318,75.8164,126491.0
2019-01-02 11:00:00,85.61,85.93,85.43,85.58,113793.0,75.8341,76.1176,75.6747,75.8075,113793.0
2019-01-02 11:30:00,85.6,85.74,85.27,85.3,106987.0,75.8253,75.9493,75.5329,75.5595,106987.0
2019-01-02 12:00:00,85.27,85.43,85.21,85.42,104874.0,75.5329,75.6747,75.4798,75.6658,104874.0
2019-01-02 12:30:00,85.44,86.09,85.44,86.0,87705.0,75.6835,76.2593,75.6835,76.1796,87705.0
2019-01-02 13:00:00,86.01,86.25,85.94,86.08,68556.0,76.1884,76.401,76.1264,76.2504,68556.0
2019-01-02 13:30:00,86.08,86.37,86.04,86.31,80767.0,76.2504,76.5073,76.215,76.4542,80767.0
2019-01-02 14:00:00,86.32,86.35,85.88,86.24,82200.0,76.463,76.4896,76.0733,76.3922,82200.0
2019-01-02 14:30:00,86.26,86.43,86.04,86.04,85467.0,76.4099,76.5605,76.215,76.215,85467.0
2019-01-02 15:00:00,86.03,86.23,85.61,85.73,143186.0,76.2062,76.3833,75.8341,75.9404,143186.0
2019-01-02 15:30:00,85.69,85.97,85.48,85.92,276073.0,75.905,76.153,75.719,76.1087,276073.0
2019-01-03 09:30:00,82.99,84.35,82.41,82.59,708481.0,73.5133,74.718,72.9995,73.159,708481.0
2019-01-03 10:00:00,82.5,82.72,81.98,82.25,293540.0,73.0793,73.2741,72.6186,72.8578,293540.0
2019-01-03 10:30:00,82.24,82.5,81.63,82.5,229948.0,72.8489,73.0793,72.3086,73.0793,229948.0
2019-01-03 11:00:00,82.51,82.62,82.16,82.25,209038.0,73.0881,73.1855,72.7781,72.8578,209038.0
2019-01-03 11:30:00,82.24,82.6,82.05,82.15,174743.0,72.8489,73.1678,72.6806,72.7692,174743.0
2019-01-03 12:00:00,82.09,82.29,81.36,81.49,135638.0,72.7161,72.8932,72.0694,72.1846,135638.0
2019-01-03 12:30:00,81.51,81.78,81.42,81.75,111136.0,72.2023,72.4415,72.1226,72.4149,111136.0
2019-01-03 13:00:00,81.72,81.72,81.16,81.23,121591.0,72.3883,72.3883,71.8923,71.9543,121591.0
2019-01-03 13:30:00,81.22,81.55,80.93,81.03,137312.0,71.9454,72.2377,71.6885,71.7771,137312.0
2019-01-03 14:00:00,81.0,81.33,80.89,81.31,185921.0,71.7505,72.0429,71.6531,72.0251,185921.0
2019-01-03 14:30:00,81.33,81.5,80.82,80.88,133722.0,72.0429,72.1934,71.5911,71.6442,133722.0
2019-01-03 15:00:00,80.87,80.93,80.62,80.7,200760.0,71.6354,71.6885,71.4139,71.4848,200760.0
2019-01-03 15:30:00,80.7,81.02,80.55,80.73,756484.0,71.4848,71.7683,71.3519,71.5114,756484.0
2019-01-04 09:30:00,81.46,81.78,80.46,81.26,340142.0,72.158,72.4415,71.2722,71.9808,340142.0
2019-01-04 10:00:00,81.28,81.88,80.88,81.8,309653.0,71.9986,72.5301,71.6442,72.4592,309653.0
2019-01-04 10:30:00,81.8,82.08,81.42,82.08,223394.0,72.4592,72.7072,72.1226,72.7072,223394.0
2019-01-04 11:00:00,82.1,82.45,81.97,82.13,167118.0,72.7249,73.035,72.6098,72.7515,167118.0
2019-01-04 11:30:00,82.14,82.65,81.99,82.6,111381.0,72.7604,73.2121,72.6275,73.1678,111381.0
2019-01-04 12:00:00,82.58,82.64,82.29,82.4,119783.0,73.1501,73.2033,72.8932,72.9907,119783.0
2019-01-04 12:30:00,82.41,82.67,82.38,82.55,85258.0,72.9995,73.2298,72.973,73.1235,85258.0
2019-01-04 13:00:00,82.56,82.88,82.5,82.67,176423.0,73.1324,73.4159,73.0793,73.2298,176423.0
2019-01-04 13:30:00,82.69,82.88,82.4,82.52,123344.0,73.2476,73.4159,72.9907,73.097,123344.0
2019-01-04 14:00:00,82.54,82.94,82.29,82.9,143343.0,73.1147,73.469,72.8932,73.4336,143343.0
2019-01-04 14:30:00,82.88,83.01,82.34,82.36,149864.0,73.4159,73.531,72.9375,72.9552,149864.0
2019-01-04 15:00:00,82.35,82.82,82.35,82.5,129023.0,72.9464,73.3627,72.9464,73.0793,129023.0
2019-01-04 15:30:00,82.49,82.73,82.38,82.68,433052.0,73.0704,73.283,72.973,73.2387,433052.0
2019-01-07 09:30:00,82.55,82.92,82.08,82.89,185367.0,73.1235,73.4513,72.7072,73.4247,185367.0
2019-01-07 10:00:00,82.79,83.12,82.49,82.81,88628.0,73.3361,73.6285,73.0704,73.3539,88628.0
2019-01-07 10:30:00,82.8,83.18,82.77,82.92,92461.0,73.345,73.6816,73.3184,73.4513,92461.0
2019-01-07 11:00:00,82.9,83.28,82.89,83.11,89308.0,73.4336,73.7702,73.4247,73.6196,89308.0
2019-01-07 11:30:00,83.13,83.81,83.0,83.8,83532.0,73.6373,74.2397,73.5222,74.2308,83532.0
2019-01-07 12:00:00,83.81,83.91,83.65,83.88,74868.0,74.2397,74.3282,74.0979,74.3017,74868.0
2019-01-07 12:30:00,83.88,83.9,83.71,83.82,103939.0,74.3017,74.3194,74.1511,74.2485,103939.0
2019-01-07 13:00:00,83.81,84.19,83.77,83.9,104488.0,74.2397,74.5763,74.2042,74.3194,104488.0
2019-01-07 13:30:00,83.92,84.01,83.53,83.56,98176.0,74.3371,74.4168,73.9916,74.0182,98176.0
2019-01-07 14:00:00,83.56,83.62,83.31,83.36,130234.0,74.0182,74.0714,73.7968,73.841,130234.0
2019-01-07 14:30:00,83.37,83.52,83.06,83.07,77999.0,73.8499,73.9828,73.5753,73.5842,77999.0
2019-01-07 15:00:00,83.06,83.41,83.02,83.33,183851.0,73.5753,73.8853,73.5399,73.8145,183851.0
2019-01-07 15:30:00,83.33,83.43,83.04,83.18,357173.0,73.8145,73.9031,73.5576,73.6816,357173.0
2019-01-08 09:30:00,84.27,84.55,82.88,83.18,283688.0,74.6471,74.8952,73.4159,73.6816,283688.0
2019-01-08 10:00:00,83.21,83.5,83.02,83.33,187520.0,73.7082,73.9651,73.5399,73.8145,187520.0
2019-01-08 10:30:00,83.32,83.46,82.71,82.9,128804.0,73.8056,73.9296,73.2653,73.4336,128804.0
2019-01-08 11:00:00,82.91,83.28,82.87,83.04,74845.0,73.4424,73.7702,73.407,73.5576,74845.0
2019-01-08 11:30:00,83.02,83.15,82.75,83.1,70916.0,73.5399,73.655,73.3007,73.6107,70916.0
2019-01-08 12:00:00,83.09,83.35,82.96,83.23,109091.0,73.6019,73.8322,73.4867,73.7259,109091.0
2019-01-08 12:30:00,83.25,83.29,82.67,82.82,125659.0,73.7436,73.779,73.2298,73.3627,125659.0
2019-01-08 13:00:00,82.81,84.09,82.81,84.0,476937.0,73.3539,74.4877,73.3539,74.408,476937.0
2019-01-08 13:30:00,84.01,84.27,83.78,84.09,151950.0,74.4168,74.6471,74.2131,74.4877,151950.0
2019-01-08 14:00:00,84.09,84.21,83.95,84.14,112713.0,74.4877,74.594,74.3637,74.532,112713.0
2019-01-08 14:30:00,84.13,84.68,84.12,84.65,272704.0,74.5231,75.0103,74.5143,74.9837,272704.0
2019-01-08 15:00:00,84.65,84.87,84.51,84.8,399194.0,74.9837,75.1786,74.8597,75.1166,399194.0
2019-01-08 15:30:00,84.81,85.28,84.8,85.26,684692.0,75.1255,75.5418,75.1166,75.5241,684692.0
2019-01-09 09:30:00,85.82,88.31,85.82,88.04,359774.0,76.0201,78.2258,76.0201,77.9866,359774.0
2019-01-09 10:00:00,88.09,88.5,87.76,88.2,322331.0,78.0309,78.3941,77.7386,78.1284,322331.0
2019-01-09 10:30:00,88.22,88.22,87.32,87.48,222913.0,78.1461,78.1461,77.3489,77.4906,222913.0
2019-01-09 11:00:00,87.46,87.78,87.39,87.56,133873.0,77.4729,77.7563,77.4109,77.5614,133873.0
2019-01-09 11:30:00,87.58,87.84,87.41,87.66,167980.0,77.5792,77.8095,77.4286,77.65,167980.0
2019-01-09 12:00:00,87.67,87.78,87.54,87.64,108212.0,77.6589,77.7563,77.5437,77.6323,108212.0
2019-01-09 12:30:00,87.64,87.74,87.56,87.66,131634.0,77.6323,77.7209,77.5614,77.65,131634.0
2019-01-09 13:00:00,87.65,87.72,87.53,87.62,115822.0,77.6412,77.7032,77.5349,77.6146,115822.0
2019-01-09 13:30:00,87.62,87.66,87.38,87.63,118096.0,77.6146,77.65,77.402,77.6235,118096.0
2019-01-09 14:00:00,87.63,87.84,87.08,87.27,122765.0,77.6235,77.8095,77.1363,77.3046,122765.0
2019-01-09 14:30:00,87.26,87.52,87.12,87.45,106886.0,77.2957,77.526,77.1717,77.464,106886.0
2019-01-09 15:00:00,87.46,87.66,87.43,87.65,157442.0,77.4729,77.65,77.4463,77.6412,157442.0
2019-01-09 15:30:00,87.64,87.65,87.09,87.4,428376.0,77.6323,77.6412,77.1451,77.4197,428376.0
2019-01-10 09:30:00,86.85,87.07,86.57,86.86,124210.0,76.9325,77.1274,76.6845,76.9414,124210.0
2019-01-10 10:00:00,86.88,87.56,86.88,87.51,148531.0,76.9591,77.5614,76.9591,77.5172,148531.0
2019-01-10 10:30:00,87.55,87.87,87.39,87.75,72289.0,77.5526,77.836,77.4109,77.7298,72289.0
2019-01-10 11:00:00,87.76,87.89,87.58,87.58,64076.0,77.7386,77.8538,77.5792,77.5792,64076.0
2019-01-10 11:30:00,87.59,88.05,87.58,87.92,46534.0,77.588,77.9955,77.5792,77.8803,46534.0
2019-01-10 12:00:00,87.93,88.03,87.65,87.89,53221.0,77.8892,77.9778,77.6412,77.8538,53221.0
2019-01-10 12:30:00,87.92,88.23,87.87,88.12,55465.0,77.8803,78.1549,77.836,78.0575,55465.0
2019-01-10 13:00:00,88.14,88.14,87.51,87.62,43951.0,78.0752,78.0752,77.5172,77.6146,43951.0
2019-01-10 13:30:00,87.65,87.73,87.41,87.68,54989.0,77.6412,77.712,77.4286,77.6677,54989.0
2019-01-10 14:00:00,87.7,88.14,87.68,88.07,60385.0,77.6855,78.0752,77.6677,78.0132,60385.0
2019-01-10 14:30:00,88.07,88.24,87.96,88.19,97159.0,78.0132,78.1638,77.9158,78.1195,97159.0
2019-01-10 15:00:00,88.18,88.37,88.08,88.3,104261.0,78.1106,78.279,78.0221,78.2169,104261.0
2019-01-10 15:30:00,88.29,88.66,88.2,88.61,472179.0,78.2081,78.5358,78.1284,78.4915,472179.0
2019-01-11 09:30:00,88.07,88.93,88.07,88.92,101390.0,78.0132,78.775,78.0132,78.7661,101390.0
2019-01-11 10:00:00,88.91,89.28,88.84,88.96,165906.0,78.7573,79.085,78.6953,78.8016,165906.0
2019-01-11 10:30:00,88.94,89.78,88.89,89.77,154552.0,78.7839,79.5279,78.7396,79.5191,154552.0
2019-01-11 11:00:00,89.77,89.85,89.33,89.52,209924.0,79.5191,79.5899,79.1293,79.2976,209924.0
2019-01-11 11:30:00,89.51,89.78,89.4,89.74,106708.0,79.2888,79.5279,79.1913,79.4925,106708.0
2019-01-11 12:00:00,89.72,90.69,89.65,90.62,190810.0,79.4748,80.334,79.4128,80.272,190810.0
2019-01-11 12:30:00,90.62,91.11,90.43,91.11,287823.0,80.272,80.7061,80.1037,80.7061,287823.0
2019-01-11 13:00:00,91.1,91.1,90.2,90.44,282164.0,80.6972,80.6972,79.9,80.1126,282164.0
2019-01-11 13:30:00,90.42,90.54,90.2,90.34,110109.0,80.0949,80.2012,79.9,80.024,110109.0
2019-01-11 14:00:00,90.33,90.46,90.0,90.13,114979.0,80.0151,80.1303,79.7228,79.838,114979.0
2019-01-11 14:30:00,90.14,90.16,89.86,89.94,136922.0,79.8468,79.8646,79.5988,79.6697,136922.0
2019-01-11 15:00:00,89.94,90.24,89.94,90.08,115284.0,79.6697,79.9354,79.6697,79.7937,115284.0
2019-01-11 15:30:00,90.08,90.19,90.01,90.06,309200.0,79.7937,79.8911,79.7317,79.776,309200.0
2019-01-14 09:30:00,88.76,88.99,87.95,88.14,258327.0,78.6244,78.8282,77.9069,78.0752,258327.0
2019-01-14 10:00:00,88.17,88.61,88.1,88.56,149275.0,78.1018,78.4915,78.0398,78.4473,149275.0
2019-01-14 10:30:00,88.54,88.72,88.4,88.55,136310.0,78.4295,78.589,78.3055,78.4384,136310.0
2019-01-14 11:00:00,88.51,88.54,87.91,88.0,97325.0,78.403,78.4295,77.8715,77.9512,97325.0
2019-01-14 11:30:00,87.99,88.31,87.96,88.02,70747.0,77.9423,78.2258,77.9158,77.9689,70747.0
2019-01-14 12:00:00,88.04,88.41,87.99,88.27,81005.0,77.9866,78.3144,77.9423,78.1904,81005.0
2019-01-14 12:30:00,88.29,88.3,87.92,87.94,80000.0,78.2081,78.2169,77.8803,77.8981,80000.0
2019-01-14 13:00:00,87.93,88.19,87.82,88.1,68555.0,77.8892,78.1195,77.7918,78.0398,68555.0
2019-01-14 13:30:00,88.11,88.17,87.96,87.99,56249.0,78.0486,78.1018,77.9158,77.9423,56249.0
2019-01-14 14:00:00,87.97,87.99,87.6,87.69,81954.0,77.9246,77.9423,77.5969,77.6766,81954.0
2019-01-14 14:30:00,87.68,87.8,87.56,87.72,73974.0,77.6677,77.774,77.5614,77.7032,73974.0
2019-01-14 15:00:00,87.72,87.8,87.66,87.71,97251.0,77.7032,77.774,77.65,77.6943,97251.0
2019-01-14 15:30:00,87.7,87.72,87.36,87.5,361066.0,77.6855,77.7032,77.3843,77.5083,361066.0
2019-01-15 09:30:00,87.66,88.3,87.64,88.16,99889.0,77.65,78.2169,77.6323,78.0929,99889.0
2019-01-15 10:00:00,88.2,88.54,87.56,87.73,86045.0,78.1284,78.4295,77.5614,77.712,86045.0
2019-01-15 10:30:00,87.74,87.96,87.58,87.79,224092.0,77.7209,77.9158,77.5792,77.7652,224092.0
2019-01-15 11:00:00,87.83,87.83,87.42,87.54,55200.0,77.8006,77.8006,77.4374,77.5437,55200.0
2019-01-15 11:30:00,87.55,87.89,87.45,87.8,100862.0,77.5526,77.8538,77.464,77.774,100862.0
2019-01-15 12:00:00,87.8,88.08,87.69,87.95,131621.0,77.774,78.0221,77.6766,77.9069,131621.0
2019-01-15 12:30:00,87.96,87.98,87.7,87.7,62953.0,77.9158,77.9335,77.6855,77.6855,62953.0
2019-01-15 13:00:00,87.7,87.76,87.49,87.53,72021.0,77.6855,77.7386,77.4994,77.5349,72021.0
2019-01-15 13:30:00,87.54,87.64,87.46,87.56,119288.0,77.5437,77.6323,77.4729,77.5614,119288.0
2019-01-15 14:00:00,87.56,87.75,87.24,87.27,111542.0,77.5614,77.7298,77.278,77.3046,111542.0
2019-01-15 14:30:00,87.26,87.39,87.0,87.37,92655.0,77.2957,77.4109,77.0654,77.3931,92655.0
2019-01-15 15:00:00,87.36,87.61,87.26,87.56,89142.0,77.3843,77.6057,77.2957,77.5614,89142.0
2019-01-15 15:30:00,87.56,87.75,87.49,87.6,215973.0,77.5614,77.7298,77.4994,77.5969,215973.0
2019-01-16 09:30:00,87.6,88.52,87.25,88.42,80586.0,77.5969,78.4118,77.2868,78.3232,80586.0
2019-01-16 10:00:00,88.36,88.47,88.05,88.17,75024.0,78.2701,78.3675,77.9955,78.1018,75024.0
2019-01-16 10:30:00,88.16,88.18,87.88,88.07,65713.0,78.0929,78.1106,77.8449,78.0132,65713.0
2019-01-16 11:00:00,88.07,88.11,87.73,87.98,88949.0,78.0132,78.0486,77.712,77.9335,88949.0
2019-01-16 11:30:00,87.98,88.07,87.66,87.79,41276.0,77.9335,78.0132,77.65,77.7652,41276.0
2019-01-16 12:00:00,87.78,87.88,87.52,87.65,53299.0,77.7563,77.8449,77.526,77.6412,53299.0
2019-01-16 12:30:00,87.67,87.71,87.55,87.63,43762.0,77.6589,77.6943,77.5526,77.6235,43762.0
2019-01-16 13:00:00,87.61,87.64,87.45,87.57,50548.0,77.6057,77.6323,77.464,77.5703,50548.0
2019-01-16 13:30:00,87.56,87.65,87.54,87.58,51175.0,77.5614,77.6412,77.5437,77.5792,51175.0
2019-01-16 14:00:00,87.58,87.64,87.48,87.56,81717.0,77.5792,77.6323,77.4906,77.5614,81717.0
2019-01-16 14:30:00,87.57,87.74,87.37,87.39,79407.0,77.5703,77.7209,77.3931,77.4109,79407.0
2019-01-16 15:00:00,87.38,87.62,87.32,87.59,48951.0,77.402,77.6146,77.3489,77.588,48951.0
2019-01-16 15:30:00,87.59,87.59,86.89,87.0,269317.0,77.588,77.588,76.968,77.0654,269317.0
2019-01-17 09:30:00,86.51,86.62,85.44,86.53,171333.0,76.6313,76.7288,75.6835,76.6491,171333.0
2019-01-17 10:00:00,86.55,86.72,86.33,86.51,77035.0,76.6668,76.8174,76.4719,76.6313,77035.0
2019-01-17 10:30:00,86.51,86.86,86.23,86.84,98100.0,76.6313,76.9414,76.3833,76.9237,98100.0
2019-01-17 11:00:00,86.85,87.07,86.59,86.7,113913.0,76.9325,77.1274,76.7022,76.7997,113913.0
2019-01-17 11:30:00,86.68,86.96,86.63,86.74,85512.0,76.7819,77.03,76.7376,76.8351,85512.0
2019-01-17 12:00:00,86.74,87.01,86.68,86.98,40452.0,76.8351,77.0743,76.7819,77.0477,40452.0
2019-01-17 12:30:00,87.01,87.07,86.94,87.04,37648.0,77.0743,77.1274,77.0122,77.1008,37648.0
2019-01-17 13:00:00,87.09,87.29,87.02,87.17,45241.0,77.1451,77.3223,77.0831,77.216,45241.0
2019-01-17 13:30:00,87.17,87.4,87.08,87.35,76239.0,77.216,77.4197,77.1363,77.3754,76239.0
2019-01-17 14:00:00,87.35,87.42,87.17,87.25,70519.0,77.3754,77.4374,77.216,77.2868,70519.0
2019-01-17 14:30:00,87.27,88.78,87.21,88.4,290090.0,77.3046,78.6421,77.2514,78.3055,290090.0
2019-01-17 15:00:00,88.39,88.66,88.1,88.62,170131.0,78.2967,78.5358,78.0398,78.5004,170131.0
2019-01-17 15:30:00,88.63,88.85,88.55,88.82,429386.0,78.5093,78.7041,78.4384,78.6776,429386.0
2019-01-18 09:30:00,89.44,89.61,88.43,88.88,395277.0,79.2268,79.3774,78.3321,78.7307,395277.0
2019-01-18 10:00:00,88.88,89.71,88.63,89.5,146349.0,78.7307,79.4659,78.5093,79.2799,146349.0
2019-01-18 10:30:00,89.53,90.47,89.49,90.47,101870.0,79.3065,80.1392,79.2711,80.1392,101870.0
2019-01-18 11:00:00,90.48,90.91,90.46,90.61,295546.0,80.148,80.5289,80.1303,80.2632,295546.0
2019-01-18 11:30:00,90.61,90.87,90.45,90.81,149428.0,80.2632,80.4935,80.1214,80.4403,149428.0
2019-01-18 12:00:00,90.86,91.28,90.72,91.22,226948.0,80.4846,80.8567,80.3606,80.8035,226948.0
2019-01-18 12:30:00,91.25,91.53,91.22,91.39,210699.0,80.8301,81.0781,80.8035,80.9541,210699.0
2019-01-18 13:00:00,91.4,91.45,91.11,91.2,128997.0,80.963,81.0072,80.7061,80.7858,128997.0
2019-01-18 13:30:00,91.2,91.36,90.98,91.3,117141.0,80.7858,80.9275,80.5909,80.8744,117141.0
2019-01-18 14:00:00,91.31,91.4,90.92,91.0,191019.0,80.8832,80.963,80.5378,80.6086,191019.0
2019-01-18 14:30:00,90.98,91.05,90.78,91.0,109832.0,80.5909,80.6529,80.4138,80.6086,109832.0
2019-01-18 15:00:00,91.01,91.2,90.92,91.14,134522.0,80.6175,80.7858,80.5378,80.7326,134522.0
2019-01-18 15:30:00,91.14,91.45,90.92,91.35,507385.0,80.7326,81.0072,80.5378,80.9187,507385.0
2019-01-22 09:30:00,90.57,90.75,89.52,90.13,137936.0,80.2277,80.3872,79.2976,79.838,137936.0
2019-01-22 10:00:00,90.14,90.29,89.35,89.68,166628.0,79.8468,79.9797,79.147,79.4394,166628.0
2019-01-22 10:30:00,89.7,89.98,89.63,89.85,80039.0,79.4571,79.7051,79.3951,79.5899,80039.0
2019-01-22 11:00:00,89.85,90.2,89.73,90.01,92033.0,79.5899,79.9,79.4837,79.7317,92033.0
2019-01-22 11:30:00,90.03,90.12,89.53,89.56,117368.0,79.7494,79.8291,79.3065,79.3331,117368.0
2019-01-22 12:00:00,89.55,89.62,89.28,89.51,129420.0,79.3242,79.3862,79.085,79.2888,129420.0
2019-01-22 12:30:00,89.5,89.62,89.3,89.32,58447.0,79.2799,79.3862,79.1028,79.1205,58447.0
2019-01-22 13:00:00,89.31,89.31,88.92,89.04,114359.0,79.1116,79.1116,78.7661,78.8724,114359.0
2019-01-22 13:30:00,89.02,89.04,88.72,88.86,151647.0,78.8547,78.8724,78.589,78.713,151647.0
2019-01-22 14:00:00,88.84,88.92,88.49,88.58,116668.0,78.6953,78.7661,78.3852,78.465,116668.0
2019-01-22 14:30:00,88.58,88.65,88.26,88.46,106663.0,78.465,78.527,78.1815,78.3587,106663.0
2019-01-22 15:00:00,88.46,88.76,88.21,88.59,152771.0,78.3587,78.6244,78.1372,78.4738,152771.0
2019-01-22 15:30:00,88.58,89.16,88.38,89.16,352340.0,78.465,78.9787,78.2878,78.9787,352340.0
2019-01-23 09:30:00,89.4,89.66,88.87,89.64,89553.0,79.1913,79.4216,78.7219,79.4039,89553.0
2019-01-23 10:00:00,89.67,89.71,89.0,89.17,61431.0,79.4305,79.4659,78.837,78.9876,61431.0
2019-01-23 10:30:00,89.25,89.44,88.9,89.01,59028.0,79.0585,79.2268,78.7484,78.8459,59028.0
2019-01-23 11:00:00,88.95,89.16,88.51,88.66,70595.0,78.7927,78.9787,78.403,78.5358,70595.0
2019-01-23 11:30:00,88.68,88.68,87.87,87.99,104976.0,78.5536,78.5536,77.836,77.9423,104976.0
2019-01-23 12:00:00,87.99,88.28,87.77,88.15,146439.0,77.9423,78.1992,77.7475,78.0841,146439.0
2019-01-23 12:30:00,88.14,88.48,88.03,88.32,48249.0,78.0752,78.3764,77.9778,78.2347,48249.0
2019-01-23 13:00:00,88.3,88.43,88.03,88.42,61693.0,78.2169,78.3321,77.9778,78.3232,61693.0
2019-01-23 13:30:00,88.4,88.66,88.4,88.54,46143.0,78.3055,78.5358,78.3055,78.4295,46143.0
2019-01-23 14:00:00,88.57,88.84,88.49,88.76,49573.0,78.4561,78.6953,78.3852,78.6244,49573.0
2019-01-23 14:30:00,88.75,88.76,88.4,88.65,56855.0,78.6156,78.6244,78.3055,78.527,56855.0
2019-01-23 15:00:00,88.64,88.9,88.61,88.79,83586.0,78.5181,78.7484,78.4915,78.651,83586.0
2019-01-23 15:30:00,88.82,88.91,88.68,88.87,271940.0,78.6776,78.7573,78.5536,78.7219,271940.0
2019-01-24 09:30:00,90.59,94.25,90.53,94.15,903657.0,80.2454,83.4875,80.1923,83.3989,903657.0
2019-01-24 10:00:00,94.12,95.42,93.64,95.19,693632.0,83.3724,84.5239,82.9472,84.3202,693632.0
2019-01-24 10:30:00,95.21,95.26,93.92,94.4,359149.0,84.3379,84.3822,83.1952,83.6204,359149.0
2019-01-24 11:00:00,94.37,94.71,94.1,94.53,222200.0,83.5938,83.895,83.3546,83.7355,222200.0
2019-01-24 11:30:00,94.55,95.4,94.33,95.39,208755.0,83.7533,84.5062,83.5584,84.4973,208755.0
2019-01-24 12:00:00,95.35,95.5,94.82,94.93,293509.0,84.4619,84.5948,83.9924,84.0899,293509.0
2019-01-24 12:30:00,94.93,95.09,94.62,94.86,117993.0,84.0899,84.2316,83.8153,84.0279,117993.0
2019-01-24 13:00:00,94.84,94.89,94.04,94.23,107705.0,84.0101,84.0544,83.3015,83.4698,107705.0
2019-01-24 13:30:00,94.21,94.81,94.19,94.72,136497.0,83.4521,83.9836,83.4344,83.9038,136497.0
2019-01-24 14:00:00,94.72,94.88,94.6,94.87,78700.0,83.9038,84.0456,83.7975,84.0367,78700.0
2019-01-24 14:30:00,94.85,95.07,94.73,95.06,80869.0,84.019,84.2139,83.9127,84.205,80869.0
2019-01-24 15:00:00,95.07,95.3,94.98,95.03,143995.0,84.2139,84.4176,84.1342,84.1784,143995.0
2019-01-24 15:30:00,95.03,95.04,94.59,94.75,546234.0,84.1784,84.1873,83.7887,83.9304,546234.0
2019-01-25 09:30:00,95.41,97.13,95.41,96.75,287844.0,84.515,86.0386,84.515,85.702,287844.0
2019-01-25 10:00:00,96.75,97.42,96.51,96.99,338262.0,85.702,86.2955,85.4894,85.9146,338262.0
2019-01-25 10:30:00,96.99,97.57,96.98,97.52,215193.0,85.9146,86.4284,85.9058,86.3841,215193.0
2019-01-25 11:00:00,97.51,97.6,97.23,97.42,120114.0,86.3752,86.455,86.1272,86.2955,120114.0
2019-01-25 11:30:00,97.43,97.85,97.41,97.74,181597.0,86.3044,86.6764,86.2867,86.579,181597.0
2019-01-25 12:00:00,97.73,97.95,97.49,97.84,169460.0,86.5701,86.765,86.3575,86.6676,169460.0
2019-01-25 12:30:00,97.84,98.0,97.58,97.93,226015.0,86.6676,86.8093,86.4373,86.7473,226015.0
2019-01-25 13:00:00,97.93,98.15,97.79,98.08,222377.0,86.7473,86.9422,86.6233,86.8802,222377.0
2019-01-25 13:30:00,98.07,98.12,97.84,97.87,139231.0,86.8713,86.9156,86.6676,86.6941,139231.0
2019-01-25 14:00:00,97.88,97.89,97.18,97.29,293295.0,86.703,86.7119,86.0829,86.1804,293295.0
2019-01-25 14:30:00,97.28,97.51,97.17,97.36,341952.0,86.1715,86.3752,86.0741,86.2424,341952.0
2019-01-25 15:00:00,97.36,97.47,97.22,97.38,140490.0,86.2424,86.3398,86.1184,86.2601,140490.0
2019-01-25 15:30:00,97.38,97.7,97.21,97.67,595854.0,86.2601,86.5436,86.1095,86.517,595854.0
2019-01-28 09:30:00,94.95,96.96,94.86,96.9,233531.0,84.1076,85.8881,84.0279,85.8349,233531.0
2019-01-28 10:00:00,96.82,97.46,96.52,97.44,184966.0,85.764,86.331,85.4983,86.3132,184966.0
2019-01-28 10:30:00,97.46,97.7,97.28,97.34,134658.0,86.331,86.5436,86.1715,86.2247,134658.0
2019-01-28 11:00:00,97.31,97.43,97.1,97.22,79978.0,86.1981,86.3044,86.0121,86.1184,79978.0
2019-01-28 11:30:00,97.25,97.37,96.63,96.66,87527.0,86.1449,86.2512,85.5957,85.6223,87527.0
2019-01-28 12:00:00,96.66,97.11,96.61,97.01,83038.0,85.6223,86.0209,85.578,85.9323,83038.0
2019-01-28 12:30:00,97.02,97.16,96.9,97.05,77383.0,85.9412,86.0652,85.8349,85.9678,77383.0
2019-01-28 13:00:00,97.04,97.36,96.93,97.16,88838.0,85.9589,86.2424,85.8615,86.0652,88838.0
2019-01-28 13:30:00,97.14,97.34,97.09,97.28,65949.0,86.0475,86.2247,86.0032,86.1715,65949.0
2019-01-28 14:00:00,97.29,97.35,96.94,97.06,94015.0,86.1804,86.2335,85.8703,85.9766,94015.0
2019-01-28 14:30:00,97.07,97.32,96.95,97.05,81280.0,85.9855,86.2069,85.8792,85.9678,81280.0
2019-01-28 15:00:00,97.03,97.37,96.93,97.28,101386.0,85.9501,86.2512,85.8615,86.1715,101386.0
2019-01-28 15:30:00,97.29,97.5,97.19,97.34,253781.0,86.1804,86.3664,86.0918,86.2247,253781.0
2019-01-29 09:30:00,98.07,98.3,96.63,97.13,170153.0,86.8713,87.075,85.5957,86.0386,170153.0
2019-01-29 10:00:00,97.2,97.62,97.01,97.59,113609.0,86.1006,86.4727,85.9323,86.4461,113609.0
2019-01-29 10:30:00,97.63,97.7,96.7,96.8,76585.0,86.4815,86.5436,85.6577,85.7463,76585.0
2019-01-29 11:00:00,96.78,97.01,96.57,96.86,82877.0,85.7286,85.9323,85.5426,85.7995,82877.0
2019-01-29 11:30:00,96.89,97.15,96.79,96.79,60646.0,85.826,86.0564,85.7375,85.7375,60646.0
2019-01-29 12:00:00,96.79,97.22,96.73,97.02,69340.0,85.7375,86.1184,85.6843,85.9412,69340.0
2019-01-29 12:30:00,97.03,97.19,96.86,97.03,70325.0,85.9501,86.0918,85.7995,85.9501,70325.0
2019-01-29 13:00:00,97.01,97.06,96.84,97.01,96352.0,85.9323,85.9766,85.7818,85.9323,96352.0
2019-01-29 13:30:00,97.0,97.04,96.78,97.0,63390.0,85.9235,85.9589,85.7286,85.9235,63390.0
2019-01-29 14:00:00,97.0,97.0,96.77,96.83,83762.0,85.9235,85.9235,85.7197,85.7729,83762.0
2019-01-29 14:30:00,96.83,96.89,96.68,96.75,93899.0,85.7729,85.826,85.64,85.702,93899.0
2019-01-29 15:00:00,96.76,97.16,96.69,97.1,132694.0,85.7109,86.0652,85.6489,86.0121,132694.0
2019-01-29 15:30:00,97.11,97.35,96.9,97.01,287954.0,86.0209,86.2335,85.8349,85.9323,287954.0
2019-01-30 09:30:00,97.57,98.11,97.37,97.59,176909.0,86.4284,86.9067,86.2512,86.4461,176909.0
2019-01-30 10:00:00,97.51,97.63,97.11,97.55,130845.0,86.3752,86.4815,86.0209,86.4107,130845.0
2019-01-30 10:30:00,97.57,97.72,97.43,97.58,116557.0,86.4284,86.5613,86.3044,86.4373,116557.0
2019-01-30 11:00:00,97.59,98.02,97.55,97.57,196530.0,86.4461,86.827,86.4107,86.4284,196530.0
2019-01-30 11:30:00,97.55,97.79,97.31,97.79,104817.0,86.4107,86.6233,86.1981,86.6233,104817.0
2019-01-30 12:00:00,97.81,98.2,97.65,98.14,97445.0,86.641,86.9865,86.4993,86.9333,97445.0
2019-01-30 12:30:00,98.14,98.25,98.05,98.25,65776.0,86.9333,87.0307,86.8536,87.0307,65776.0
2019-01-30 13:00:00,98.24,98.25,97.88,97.94,66879.0,87.0219,87.0307,86.703,86.7561,66879.0
2019-01-30 13:30:00,97.95,98.25,97.95,98.15,74384.0,86.765,87.0307,86.765,86.9422,74384.0
2019-01-30 14:00:00,98.12,99.13,98.06,98.8,173325.0,86.9156,87.8103,86.8624,87.5179,173325.0
2019-01-30 14:30:00,98.81,99.44,98.72,99.33,120463.0,87.5268,88.0849,87.4471,87.9874,120463.0
2019-01-30 15:00:00,99.33,99.39,98.95,99.2,156183.0,87.9874,88.0406,87.6508,87.8723,156183.0
2019-01-30 15:30:00,99.19,99.2,98.82,99.02,370378.0,87.8634,87.8723,87.5357,87.7128,370378.0
2019-01-31 09:30:00,98.74,98.96,98.15,98.66,145758.0,87.4648,87.6597,86.9422,87.3939,145758.0
2019-01-31 10:00:00,98.62,98.94,98.37,98.53,171719.0,87.3585,87.642,87.137,87.2788,171719.0
2019-01-31 10:30:00,98.53,98.69,98.07,98.18,193226.0,87.2788,87.4205,86.8713,86.9687,193226.0
2019-01-31 11:00:00,98.17,98.3,98.06,98.14,108487.0,86.9599,87.075,86.8624,86.9333,108487.0
2019-01-31 11:30:00,98.14,98.55,98.03,98.48,115983.0,86.9333,87.2965,86.8359,87.2345,115983.0
2019-01-31 12:00:00,98.47,98.58,98.35,98.48,81572.0,87.2256,87.3231,87.1193,87.2345,81572.0
2019-01-31 12:30:00,98.48,98.67,98.31,98.36,63449.0,87.2345,87.4028,87.0839,87.1282,63449.0
2019-01-31 13:00:00,98.38,98.62,98.33,98.52,72581.0,87.1459,87.3585,87.1016,87.2699,72581.0
2019-01-31 13:30:00,98.55,98.55,98.23,98.52,49735.0,87.2965,87.2965,87.013,87.2699,49735.0
2019-01-31 14:00:00,98.53,98.64,98.34,98.6,77623.0,87.2788,87.3762,87.1105,87.3408,77623.0
2019-01-31 14:30:00,98.59,98.64,98.38,98.49,94787.0,87.3319,87.3762,87.1459,87.2433,94787.0
2019-01-31 15:00:00,98.48,98.54,98.15,98.27,163823.0,87.2345,87.2876,86.9422,87.0485,163823.0
2019-01-31 15:30:00,98.31,98.94,98.23,98.86,317405.0,87.0839,87.642,87.013,87.5711,317405.0
2019-02-01 09:30:00,99.17,99.99,98.84,98.84,201393.0,87.8457,88.5721,87.5534,87.5534,201393.0
2019-02-01 10:00:00,98.88,99.87,98.88,99.73,246888.0,87.5888,88.4658,87.5888,88.3417,246888.0
2019-02-01 10:30:00,99.75,100.11,99.41,99.49,132625.0,88.3595,88.6784,88.0583,88.1291,132625.0
2019-02-01 11:00:00,99.5,99.81,99.41,99.71,115869.0,88.138,88.4126,88.0583,88.324,115869.0
2019-02-01 11:30:00,99.7,100.43,99.7,100.42,169832.0,88.3152,88.9618,88.3152,88.953,169832.0
2019-02-01 12:00:00,100.44,100.53,100.22,100.39,133968.0,88.9707,89.0504,88.7758,88.9264,133968.0
2019-02-01 12:30:00,100.38,100.47,100.11,100.3,109694.0,88.9175,88.9972,88.6784,88.8467,109694.0
2019-02-01 13:00:00,100.34,100.63,100.26,100.53,107128.0,88.8821,89.139,88.8112,89.0504,107128.0
2019-02-01 13:30:00,100.51,100.57,100.23,100.34,83690.0,89.0327,89.0858,88.7846,88.8821,83690.0
2019-02-01 14:00:00,100.36,100.37,99.91,100.0,123177.0,88.8998,88.9087,88.5012,88.5809,123177.0
2019-02-01 14:30:00,100.0,100.15,99.88,100.01,141563.0,88.5809,88.7138,88.4746,88.5898,141563.0
2019-02-01 15:00:00,100.01,100.4,99.94,100.4,223328.0,88.5898,88.9352,88.5278,88.9352,223328.0
2019-02-01 15:30:00,100.4,100.61,100.23,100.55,388756.0,88.9352,89.1213,88.7846,89.0681,388756.0
2019-02-04 09:30:00,100.47,100.79,99.1,99.4,139250.0,88.9972,89.2807,87.7837,88.0494,139250.0
2019-02-04 10:00:00,99.4,99.41,98.73,98.82,256088.0,88.0494,88.0583,87.4559,87.5357,256088.0
2019-02-04 10:30:00,98.8,99.4,98.76,99.23,136803.0,87.5179,88.0494,87.4825,87.8988,136803.0
2019-02-04 11:00:00,99.23,99.59,99.22,99.48,75820.0,87.8988,88.2177,87.89,88.1203,75820.0
2019-02-04 11:30:00,99.5,99.72,99.45,99.68,92397.0,88.138,88.3329,88.0937,88.2975,92397.0
2019-02-04 12:00:00,99.7,100.0,99.63,99.85,54962.0,88.3152,88.5809,88.2532,88.448,54962.0
2019-02-04 12:30:00,99.83,99.84,99.56,99.67,64473.0,88.4303,88.4392,88.1912,88.2886,64473.0
2019-02-04 13:00:00,99.68,99.81,99.42,99.67,84255.0,88.2975,88.4126,88.0671,88.2886,84255.0
2019-02-04 13:30:00,99.67,99.97,99.52,99.89,201471.0,88.2886,88.5543,88.1557,88.4835,201471.0
2019-02-04 14:00:00,99.9,99.98,99.58,99.6,162460.0,88.4923,88.5632,88.2089,88.2266,162460.0
2019-02-04 14:30:00,99.58,99.68,99.53,99.62,127993.0,88.2089,88.2975,88.1646,88.2443,127993.0
2019-02-04 15:00:00,99.62,99.95,99.6,99.77,120355.0,88.2443,88.5366,88.2266,88.3772,120355.0
2019-02-04 15:30:00,99.76,99.87,99.61,99.7,412311.0,88.3683,88.4658,88.2354,88.3152,412311.0
2019-02-05 09:30:00,99.54,99.97,99.05,99.64,166791.0,88.1734,88.5543,87.7394,88.262,166791.0
2019-02-05 10:00:00,99.65,99.74,99.2,99.7,104526.0,88.2709,88.3506,87.8723,88.3152,104526.0
2019-02-05 10:30:00,99.72,99.93,99.54,99.88,175851.0,88.3329,88.5189,88.1734,88.4746,175851.0
2019-02-05 11:00:00,99.88,100.04,99.6,99.7,154351.0,88.4746,88.6163,88.2266,88.3152,154351.0
2019-02-05 11:30:00,99.7,99.88,99.61,99.71,62087.0,88.3152,88.4746,88.2354,88.324,62087.0
2019-02-05 12:00:00,99.71,99.89,99.49,99.62,80225.0,88.324,88.4835,88.1291,88.2443,80225.0
2019-02-05 12:30:00,99.62,99.62,99.26,99.32,79421.0,88.2443,88.2443,87.9254,87.9786,79421.0
2019-02-05 13:00:00,99.33,99.71,99.32,99.71,78741.0,87.9874,88.324,87.9786,88.324,78741.0
2019-02-05 13:30:00,99.7,100.11,99.58,100.06,72899.0,88.3152,88.6784,88.2089,88.6341,72899.0
2019-02-05 14:00:00,100.05,100.44,100.05,100.27,95822.0,88.6252,88.9707,88.6252,88.8201,95822.0
2019-02-05 14:30:00,100.26,100.44,100.1,100.42,57660.0,88.8112,88.9707,88.6695,88.953,57660.0
2019-02-05 15:00:00,100.44,100.51,100.21,100.32,87004.0,88.9707,89.0327,88.7669,88.8644,87004.0
2019-02-05 15:30:00,100.31,100.43,100.09,100.41,335270.0,88.8555,88.9618,88.6606,88.9441,335270.0
2019-02-06 09:30:00,101.05,103.42,101.0,103.36,406207.0,89.511,91.6104,89.4667,91.5572,406207.0
2019-02-06 10:00:00,103.37,103.48,102.15,102.18,239239.0,91.5661,91.6635,90.4854,90.512,239239.0
2019-02-06 10:30:00,102.17,102.22,101.79,102.11,248128.0,90.5031,90.5474,90.1665,90.45,248128.0
2019-02-06 11:00:00,102.1,102.62,101.77,101.93,112847.0,90.4411,90.9017,90.1488,90.2905,112847.0
2019-02-06 11:30:00,101.93,102.55,101.93,102.42,90972.0,90.2905,90.8397,90.2905,90.7246,90972.0
2019-02-06 12:00:00,102.42,102.49,101.96,102.19,95883.0,90.7246,90.7866,90.3171,90.5208,95883.0
2019-02-06 12:30:00,102.19,102.4,102.1,102.38,83895.0,90.5208,90.7069,90.4411,90.6891,83895.0
2019-02-06 13:00:00,102.38,102.68,102.28,102.65,148480.0,90.6891,90.9549,90.6006,90.9283,148480.0
2019-02-06 13:30:00,102.65,102.76,102.54,102.67,79359.0,90.9283,91.0257,90.8309,90.946,79359.0
2019-02-06 14:00:00,102.67,102.69,102.34,102.34,127928.0,90.946,90.9637,90.6537,90.6537,127928.0
2019-02-06 14:30:00,102.33,102.38,102.06,102.37,114404.0,90.6448,90.6891,90.4057,90.6803,114404.0
2019-02-06 15:00:00,102.36,102.69,102.28,102.69,105304.0,90.6714,90.9637,90.6006,90.9637,105304.0
2019-02-06 15:30:00,102.69,102.69,102.34,102.41,359310.0,90.9637,90.9637,90.6537,90.7157,359310.0
2019-02-07 09:30:00,101.32,101.5,100.23,101.03,172161.0,89.7502,89.9096,88.7846,89.4933,172161.0
2019-02-07 10:00:00,101.04,102.06,100.87,102.03,161303.0,89.5022,90.4057,89.3516,90.3791,161303.0
2019-02-07 10:30:00,102.05,102.1,101.03,101.1,98875.0,90.3968,90.4411,89.4933,89.5553,98875.0
2019-02-07 11:00:00,101.1,101.53,100.88,100.99,194753.0,89.5553,89.9362,89.3604,89.4579,194753.0
2019-02-07 11:30:00,101.0,101.0,100.16,100.16,190847.0,89.4667,89.4667,88.7226,88.7226,190847.0
2019-02-07 12:00:00,100.16,100.45,100.03,100.19,132034.0,88.7226,88.9795,88.6075,88.7492,132034.0
2019-02-07 12:30:00,100.2,100.64,100.16,100.45,72050.0,88.7581,89.1478,88.7226,88.9795,72050.0
2019-02-07 13:00:00,100.45,101.0,100.45,100.88,99050.0,88.9795,89.4667,88.9795,89.3604,99050.0
2019-02-07 13:30:00,100.91,101.03,100.4,100.52,135253.0,89.387,89.4933,88.9352,89.0415,135253.0
2019-02-07 14:00:00,100.51,100.51,99.9,100.25,171327.0,89.0327,89.0327,88.4923,88.8024,171327.0
2019-02-07 14:30:00,100.26,100.3,99.68,99.74,184717.0,88.8112,88.8467,88.2975,88.3506,184717.0
2019-02-07 15:00:00,99.75,99.88,99.54,99.85,180098.0,88.3595,88.4746,88.1734,88.448,180098.0
2019-02-07 15:30:00,99.86,100.64,99.82,100.64,483636.0,88.4569,89.1478,88.4215,89.1478,483636.0
2019-02-08 09:30:00,99.45,100.18,99.13,99.68,105920.0,88.0937,88.7404,87.8103,88.2975,105920.0
2019-02-08 10:00:00,99.62,99.84,99.16,99.68,181508.0,88.2443,88.4392,87.8368,88.2975,181508.0
2019-02-08 10:30:00,99.67,100.26,99.57,100.09,198215.0,88.2886,88.8112,88.2,88.6606,198215.0
2019-02-08 11:00:00,100.08,100.17,99.67,99.73,122858.0,88.6518,88.7315,88.2886,88.3417,122858.0
2019-02-08 11:30:00,99.74,99.8,99.07,99.76,142981.0,88.3506,88.4038,87.7571,88.3683,142981.0
2019-02-08 12:00:00,99.77,99.9,99.53,99.73,79299.0,88.3772,88.4923,88.1646,88.3417,79299.0
2019-02-08 12:30:00,99.75,100.0,99.74,99.92,71806.0,88.3595,88.5809,88.3506,88.51,71806.0
2019-02-08 13:00:00,99.93,100.27,99.87,100.07,66248.0,88.5189,88.8201,88.4658,88.6429,66248.0
2019-02-08 13:30:00,100.06,100.46,99.91,100.45,69878.0,88.6341,88.9884,88.5012,88.9795,69878.0
2019-02-08 14:00:00,100.46,100.89,100.38,100.73,73149.0,88.9884,89.3693,88.9175,89.2276,73149.0
2019-02-08 14:30:00,100.77,100.9,100.6,100.6,81256.0,89.263,89.3781,89.1124,89.1124,81256.0
2019-02-08 15:00:00,100.6,100.92,100.53,100.75,194610.0,89.1124,89.3959,89.0504,89.2453,194610.0
2019-02-08 15:30:00,100.75,100.77,100.28,100.73,296325.0,89.2453,89.263,88.8289,89.2276,296325.0
2019-02-11 09:30:00,102.4,102.65,101.02,101.17,213280.0,90.7069,90.9283,89.4844,89.6173,213280.0
2019-02-11 10:00:00,101.19,101.67,101.18,101.46,91240.0,89.635,90.0602,89.6262,89.8742,91240.0
2019-02-11 10:30:00,101.48,101.67,101.04,101.34,165270.0,89.8919,90.0602,89.5022,89.7679,165270.0
2019-02-11 11:00:00,101.36,101.7,101.06,101.66,72357.0,89.7856,90.0868,89.5199,90.0514,72357.0
2019-02-11 11:30:00,101.65,101.97,101.49,101.83,67405.0,90.0425,90.326,89.9008,90.2019,67405.0
2019-02-11 12:00:00,101.85,102.1,101.81,102.04,118314.0,90.2197,90.4411,90.1842,90.388,118314.0
2019-02-11 12:30:00,102.04,102.18,101.93,102.07,78774.0,90.388,90.512,90.2905,90.4145,78774.0
2019-02-11 13:00:00,102.08,102.08,101.68,101.68,71313.0,90.4234,90.4234,90.0691,90.0691,71313.0
2019-02-11 13:30:00,101.69,101.82,101.58,101.67,62710.0,90.0779,90.1931,89.9805,90.0602,62710.0
2019-02-11 14:00:00,101.66,101.71,101.43,101.44,63013.0,90.0514,90.0956,89.8476,89.8565,63013.0
2019-02-11 14:30:00,101.44,101.57,101.29,101.4,102251.0,89.8565,89.9716,89.7236,89.821,102251.0
2019-02-11 15:00:00,101.4,101.64,101.39,101.58,102673.0,89.821,90.0336,89.8122,89.9805,102673.0
2019-02-11 15:30:00,101.57,101.83,101.36,101.75,313163.0,89.9716,90.2019,89.7856,90.1311,313163.0
2019-02-12 09:30:00,103.13,103.68,102.88,103.4,286796.0,91.3535,91.8407,91.132,91.5927,286796.0
2019-02-12 10:00:00,103.43,104.06,103.39,103.61,306766.0,91.6192,92.1773,91.5838,91.7787,306766.0
2019-02-12 10:30:00,103.64,104.24,103.55,104.21,170963.0,91.8053,92.3367,91.7255,92.3102,170963.0
2019-02-12 11:00:00,104.2,104.37,104.04,104.2,182302.0,92.3013,92.4519,92.1596,92.3013,182302.0
2019-02-12 11:30:00,104.2,104.38,103.97,104.37,123015.0,92.3013,92.4608,92.0976,92.4519,123015.0
2019-02-12 12:00:00,104.37,104.44,104.12,104.31,150472.0,92.4519,92.5139,92.2304,92.3987,150472.0
2019-02-12 12:30:00,104.32,104.63,104.3,104.62,209614.0,92.4076,92.6822,92.3899,92.6734,209614.0
2019-02-12 13:00:00,104.62,104.79,104.4,104.73,149616.0,92.6734,92.8239,92.4785,92.7708,149616.0
2019-02-12 13:30:00,104.73,104.88,104.64,104.84,137927.0,92.7708,92.9037,92.6911,92.8682,137927.0
2019-02-12 14:00:00,104.84,104.84,104.6,104.6,118690.0,92.8682,92.8682,92.6556,92.6556,118690.0
2019-02-12 14:30:00,104.6,104.6,104.27,104.37,137835.0,92.6556,92.6556,92.3633,92.4519,137835.0
2019-02-12 15:00:00,104.36,104.46,104.25,104.37,158620.0,92.443,92.5316,92.3456,92.4519,158620.0
2019-02-12 15:30:00,104.38,104.46,103.99,104.06,423070.0,92.4608,92.5316,92.1153,92.1773,423070.0
2019-02-13 09:30:00,104.43,104.56,103.47,104.37,178557.0,92.505,92.6202,91.6547,92.4519,178557.0
2019-02-13 10:00:00,104.37,104.49,103.71,104.24,147107.0,92.4519,92.5582,91.8673,92.3367,147107.0
2019-02-13 10:30:00,104.26,104.51,104.08,104.31,189290.0,92.3545,92.5759,92.195,92.3987,189290.0
2019-02-13 11:00:00,104.33,104.53,104.23,104.41,104036.0,92.4165,92.5936,92.3279,92.4873,104036.0
2019-02-13 11:30:00,104.41,104.78,104.16,104.74,110231.0,92.4873,92.8151,92.2659,92.7796,110231.0
2019-02-13 12:00:00,104.77,104.86,104.63,104.74,92245.0,92.8062,92.8859,92.6822,92.7796,92245.0
2019-02-13 12:30:00,104.75,104.81,104.49,104.6,78356.0,92.7885,92.8417,92.5582,92.6556,78356.0
2019-02-13 13:00:00,104.6,104.83,104.46,104.74,68656.0,92.6556,92.8594,92.5316,92.7796,68656.0
2019-02-13 13:30:00,104.74,104.88,104.72,104.84,86620.0,92.7796,92.9037,92.7619,92.8682,86620.0
2019-02-13 14:00:00,104.83,105.03,104.8,104.99,87245.0,92.8594,93.0365,92.8328,93.0011,87245.0
2019-02-13 14:30:00,105.0,105.09,104.86,104.99,90169.0,93.01,93.0897,92.8859,93.0011,90169.0
2019-02-13 15:00:00,104.99,105.05,104.87,104.91,95034.0,93.0011,93.0542,92.8948,92.9302,95034.0
2019-02-13 15:30:00,104.92,104.93,104.18,104.43,342354.0,92.9391,92.948,92.2836,92.505,342354.0
2019-02-14 09:30:00,104.23,104.84,103.61,104.79,175448.0,92.3279,92.8682,91.7787,92.8239,175448.0
2019-02-14 10:00:00,104.8,105.04,104.46,104.56,246407.0,92.8328,93.0454,92.5316,92.6202,246407.0
2019-02-14 10:30:00,104.57,104.72,103.8,104.43,251672.0,92.6291,92.7619,91.947,92.505,251672.0
2019-02-14 11:00:00,104.44,104.48,104.06,104.12,119345.0,92.5139,92.5493,92.1773,92.2304,119345.0
2019-02-14 11:30:00,104.13,104.28,103.83,104.01,126488.0,92.2393,92.3722,91.9736,92.133,126488.0
2019-02-14 12:00:00,103.99,104.17,103.83,104.17,99846.0,92.1153,92.2747,91.9736,92.2747,99846.0
2019-02-14 12:30:00,104.17,104.19,103.85,104.16,100977.0,92.2747,92.2925,91.9913,92.2659,100977.0
2019-02-14 13:00:00,104.16,104.26,104.09,104.2,66145.0,92.2659,92.3545,92.2039,92.3013,66145.0
2019-02-14 13:30:00,104.2,104.31,104.15,104.23,73769.0,92.3013,92.3987,92.257,92.3279,73769.0
2019-02-14 14:00:00,104.23,104.28,104.08,104.15,99801.0,92.3279,92.3722,92.195,92.257,99801.0
2019-02-14 14:30:00,104.16,104.28,104.1,104.17,109975.0,92.2659,92.3722,92.2127,92.2747,109975.0
2019-02-14 15:00:00,104.18,104.66,104.13,104.65,212004.0,92.2836,92.7088,92.2393,92.6999,212004.0
2019-02-14 15:30:00,104.65,104.82,104.45,104.48,468881.0,92.6999,92.8505,92.5228,92.5493,468881.0
2019-02-15 09:30:00,105.09,105.59,104.28,104.84,259296.0,93.0897,93.5326,92.3722,92.8682,259296.0
2019-02-15 10:00:00,104.9,105.33,104.74,105.26,70637.0,92.9214,93.3023,92.7796,93.2403,70637.0
2019-02-15 10:30:00,105.32,105.66,105.17,105.21,108748.0,93.2934,93.5946,93.1605,93.196,108748.0
2019-02-15 11:00:00,105.22,105.43,105.07,105.26,173242.0,93.2048,93.3909,93.072,93.2403,173242.0
2019-02-15 11:30:00,105.25,105.27,104.97,105.13,80276.0,93.2314,93.2491,92.9834,93.1251,80276.0
2019-02-15 12:00:00,105.15,105.37,104.96,105.34,61287.0,93.1428,93.3377,92.9745,93.3111,61287.0
2019-02-15 12:30:00,105.32,105.4,105.22,105.23,51968.0,93.2934,93.3643,93.2048,93.2137,51968.0
2019-02-15 13:00:00,105.22,105.43,105.21,105.31,69155.0,93.2048,93.3909,93.196,93.2846,69155.0
2019-02-15 13:30:00,105.32,105.43,105.12,105.13,70430.0,93.2934,93.3909,93.1163,93.1251,70430.0
2019-02-15 14:00:00,105.13,105.29,104.99,105.02,74105.0,93.1251,93.2668,93.0011,93.0277,74105.0
2019-02-15 14:30:00,105.02,105.44,105.0,105.37,99122.0,93.0277,93.3997,93.01,93.3377,99122.0
2019-02-15 15:00:00,105.35,105.56,105.26,105.56,95921.0,93.32,93.506,93.2403,93.506,95921.0
2019-02-15 15:30:00,105.56,105.83,105.48,105.77,368512.0,93.506,93.7452,93.4351,93.692,368512.0
2019-02-19 09:30:00,105.44,105.7,104.45,104.94,271203.0,93.3997,93.63,92.5228,92.9568,271203.0
2019-02-19 10:00:00,104.97,105.15,104.69,105.03,259766.0,92.9834,93.1428,92.7354,93.0365,259766.0
2019-02-19 10:30:00,105.03,105.1,104.79,104.83,190593.0,93.0365,93.0985,92.8239,92.8594,190593.0
2019-02-19 11:00:00,104.83,104.9,104.46,104.49,135656.0,92.8594,92.9214,92.5316,92.5582,135656.0
2019-02-19 11:30:00,104.48,105.11,104.48,105.06,156781.0,92.5493,93.1074,92.5493,93.0631,156781.0
2019-02-19 12:00:00,105.06,105.11,104.77,105.07,114294.0,93.0631,93.1074,92.8062,93.072,114294.0
2019-02-19 12:30:00,105.06,105.08,104.91,104.98,92814.0,93.0631,93.0808,92.9302,92.9922,92814.0
2019-02-19 13:00:00,104.99,105.04,104.89,104.91,89474.0,93.0011,93.0454,92.9125,92.9302,89474.0
2019-02-19 13:30:00,104.89,104.95,104.75,104.81,170579.0,92.9125,92.9657,92.7885,92.8417,170579.0
2019-02-19 14:00:00,104.81,105.04,104.8,104.94,209540.0,92.8417,93.0454,92.8328,92.9568,209540.0
2019-02-19 14:30:00,104.93,105.29,104.93,105.27,195685.0,92.948,93.2668,92.948,93.2491,195685.0
2019-02-19 15:00:00,105.27,105.27,104.85,104.88,190760.0,93.2491,93.2491,92.8771,92.9037,190760.0
2019-02-19 15:30:00,104.87,104.99,104.15,104.23,671795.0,92.8948,93.0011,92.257,92.3279,671795.0
2019-02-20 09:30:00,105.1,108.28,104.71,107.07,807776.0,93.0985,95.9154,92.7531,94.8436,807776.0
2019-02-20 10:00:00,107.04,107.55,105.85,106.97,489411.0,94.817,95.2688,93.7629,94.755,489411.0
2019-02-20 10:30:00,106.94,107.54,106.68,107.23,241646.0,94.7284,95.2599,94.4981,94.9853,241646.0
2019-02-20 11:00:00,107.23,107.88,107.16,107.64,162984.0,94.9853,95.5611,94.9233,95.3485,162984.0
2019-02-20 11:30:00,107.64,107.64,107.4,107.47,177039.0,95.3485,95.3485,95.1359,95.1979,177039.0
2019-02-20 12:00:00,107.47,107.49,106.98,107.0,168233.0,95.1979,95.2156,94.7639,94.7816,168233.0
2019-02-20 12:30:00,106.99,107.49,106.93,107.32,78889.0,94.7727,95.2156,94.7196,95.065,78889.0
2019-02-20 13:00:00,107.32,107.66,107.23,107.65,103262.0,95.065,95.3662,94.9853,95.3574,103262.0
2019-02-20 13:30:00,107.66,107.69,107.47,107.63,111504.0,95.3662,95.3928,95.1979,95.3396,111504.0
2019-02-20 14:00:00,107.61,107.62,106.28,106.46,208380.0,95.3219,95.3308,94.1438,94.3032,208380.0
2019-02-20 14:30:00,106.47,106.82,106.46,106.65,154902.0,94.3121,94.6221,94.3032,94.4715,154902.0
2019-02-20 15:00:00,106.67,106.72,106.38,106.41,163286.0,94.4893,94.5335,94.2324,94.2589,163286.0
2019-02-20 15:30:00,106.41,106.84,106.33,106.83,550132.0,94.2589,94.6398,94.1881,94.631,550132.0
2019-02-21 09:30:00,106.33,106.8,105.64,105.77,250665.0,94.1881,94.6044,93.5769,93.692,250665.0
2019-02-21 10:00:00,105.78,105.84,104.92,105.02,255183.0,93.7009,93.754,92.9391,93.0277,255183.0
2019-02-21 10:30:00,105.01,105.27,104.93,105.07,199537.0,93.0188,93.2491,92.948,93.072,199537.0
2019-02-21 11:00:00,105.09,105.63,105.09,105.24,117763.0,93.0897,93.568,93.0897,93.2226,117763.0
2019-02-21 11:30:00,105.23,105.89,105.2,105.73,102791.0,93.2137,93.7983,93.1871,93.6566,102791.0
2019-02-21 12:00:00,105.72,106.12,105.71,106.05,93072.0,93.6477,94.0021,93.6389,93.9401,93072.0
2019-02-21 12:30:00,106.05,106.24,105.94,106.02,80309.0,93.9401,94.1084,93.8426,93.9135,80309.0
2019-02-21 13:00:00,106.04,106.13,105.89,105.99,89988.0,93.9312,94.0109,93.7983,93.8869,89988.0
2019-02-21 13:30:00,105.98,105.98,105.82,105.91,76989.0,93.8781,93.8781,93.7363,93.816,76989.0
2019-02-21 14:00:00,105.9,105.94,105.38,105.59,78763.0,93.8072,93.8426,93.3466,93.5326,78763.0
2019-02-21 14:30:00,105.6,105.68,105.27,105.3,71356.0,93.5414,93.6123,93.2491,93.2757,71356.0
2019-02-21 15:00:00,105.3,105.4,105.05,105.15,125236.0,93.2757,93.3643,93.0542,93.1428,125236.0
2019-02-21 15:30:00,105.16,105.42,104.96,105.29,656586.0,93.1517,93.382,92.9745,93.2668,656586.0
2019-02-22 09:30:00,106.08,106.33,105.36,105.77,120559.0,93.9666,94.1881,93.3288,93.692,120559.0
2019-02-22 10:00:00,105.88,105.91,105.54,105.55,76616.0,93.7895,93.816,93.4883,93.4972,76616.0
2019-02-22 10:30:00,105.55,105.88,105.25,105.79,52179.0,93.4972,93.7895,93.2314,93.7097,52179.0
2019-02-22 11:00:00,105.78,105.98,105.67,105.75,104460.0,93.7009,93.8781,93.6035,93.6743,104460.0
2019-02-22 11:30:00,105.78,105.92,105.58,105.68,93985.0,93.7009,93.8249,93.5237,93.6123,93985.0
2019-02-22 12:00:00,105.68,105.87,105.52,105.85,141350.0,93.6123,93.7806,93.4706,93.7629,141350.0
2019-02-22 12:30:00,105.86,105.89,105.67,105.73,69150.0,93.7718,93.7983,93.6035,93.6566,69150.0
2019-02-22 13:00:00,105.72,105.77,105.54,105.7,58988.0,93.6477,93.692,93.4883,93.63,58988.0
2019-02-22 13:30:00,105.71,105.79,105.58,105.73,65227.0,93.6389,93.7097,93.5237,93.6566,65227.0
2019-02-22 14:00:00,105.73,105.83,105.57,105.69,106865.0,93.6566,93.7452,93.5149,93.6212,106865.0
2019-02-22 14:30:00,105.68,105.69,105.19,105.48,119782.0,93.6123,93.6212,93.1783,93.4351,119782.0
2019-02-22 15:00:00,105.49,105.83,105.46,105.8,97367.0,93.444,93.7452,93.4174,93.7186,97367.0
2019-02-22 15:30:00,105.78,105.91,105.34,105.9,329752.0,93.7009,93.816,93.3111,93.8072,329752.0
2019-02-25 09:30:00,106.8,107.69,106.61,107.53,683700.0,94.6044,95.3928,94.4361,95.2511,683700.0
2019-02-25 10:00:00,107.53,107.81,107.13,107.71,440620.0,95.2511,95.4991,94.8967,95.4105,440620.0
2019-02-25 10:30:00,107.69,107.87,107.45,107.56,107823.0,95.3928,95.5522,95.1802,95.2776,107823.0
2019-02-25 11:00:00,107.56,107.84,107.54,107.57,118035.0,95.2776,95.5257,95.2599,95.2865,118035.0
2019-02-25 11:30:00,107.56,107.78,107.47,107.73,78865.0,95.2776,95.4725,95.1979,95.4282,78865.0
2019-02-25 12:00:00,107.7,107.7,107.19,107.24,88163.0,95.4016,95.4016,94.9499,94.9942,88163.0
2019-02-25 12:30:00,107.23,107.25,106.97,107.12,160623.0,94.9853,95.003,94.755,94.8879,160623.0
2019-02-25 13:00:00,107.12,107.61,107.12,107.56,104094.0,94.8879,95.3219,94.8879,95.2776,104094.0
2019-02-25 13:30:00,107.58,107.94,107.31,107.93,168119.0,95.2953,95.6142,95.0562,95.6054,168119.0
2019-02-25 14:00:00,107.93,108.14,107.82,108.13,259028.0,95.6054,95.7914,95.5079,95.7825,259028.0
2019-02-25 14:30:00,108.13,108.22,107.66,107.81,198584.0,95.7825,95.8623,95.3662,95.4991,198584.0
2019-02-25 15:00:00,107.82,107.96,107.67,107.78,220008.0,95.5079,95.632,95.3751,95.4725,220008.0
2019-02-25 15:30:00,107.78,108.22,107.78,107.9,486453.0,95.4725,95.8623,95.4725,95.5788,486453.0
2019-02-26 09:30:00,107.36,107.86,106.9,107.03,207734.0,95.1005,95.5434,94.693,94.8082,207734.0
2019-02-26 10:00:00,107.05,107.53,106.92,107.46,119300.0,94.8259,95.2511,94.7107,95.189,119300.0
2019-02-26 10:30:00,107.45,107.5,106.86,106.86,78789.0,95.1802,95.2245,94.6576,94.6576,78789.0
2019-02-26 11:00:00,106.82,107.21,106.8,107.2,195121.0,94.6221,94.9676,94.6044,94.9587,195121.0
2019-02-26 11:30:00,107.22,107.26,107.1,107.19,60328.0,94.9765,95.0119,94.8702,94.9499,60328.0
2019-02-26 12:00:00,107.2,107.5,107.0,107.37,82874.0,94.9587,95.2245,94.7816,95.1093,82874.0
2019-02-26 12:30:00,107.36,107.4,106.87,106.89,67039.0,95.1005,95.1359,94.6664,94.6841,67039.0
2019-02-26 13:00:00,106.9,107.13,106.9,107.04,78739.0,94.693,94.8967,94.693,94.817,78739.0
2019-02-26 13:30:00,107.04,107.21,106.89,107.2,69767.0,94.817,94.9676,94.6841,94.9587,69767.0
2019-02-26 14:00:00,107.2,107.38,107.08,107.14,76437.0,94.9587,95.1182,94.8524,94.9056,76437.0
2019-02-26 14:30:00,107.13,107.44,107.13,107.3,64087.0,94.8967,95.1713,94.8967,95.0473,64087.0
2019-02-26 15:00:00,107.31,107.52,107.22,107.27,110144.0,95.0562,95.2422,94.9765,95.0207,110144.0
2019-02-26 15:30:00,107.26,107.42,107.11,107.17,204769.0,95.0119,95.1536,94.879,94.9322,204769.0
2019-02-27 09:30:00,106.33,106.62,105.85,106.09,107721.0,94.1881,94.445,93.7629,93.9755,107721.0
2019-02-27 10:00:00,106.09,106.12,105.07,105.44,132747.0,93.9755,94.0021,93.072,93.3997,132747.0
2019-02-27 10:30:00,105.48,105.69,104.97,105.28,188231.0,93.4351,93.6212,92.9834,93.258,188231.0
2019-02-27 11:00:00,105.27,105.99,105.24,105.98,151142.0,93.2491,93.8869,93.2226,93.8781,151142.0
2019-02-27 11:30:00,106.0,106.31,105.81,105.82,97342.0,93.8958,94.1704,93.7275,93.7363,97342.0
2019-02-27 12:00:00,105.81,105.93,105.71,105.8,105899.0,93.7275,93.8338,93.6389,93.7186,105899.0
2019-02-27 12:30:00,105.82,106.05,105.65,105.67,61071.0,93.7363,93.9401,93.5857,93.6035,61071.0
2019-02-27 13:00:00,105.69,105.95,105.67,105.81,146711.0,93.6212,93.8515,93.6035,93.7275,146711.0
2019-02-27 13:30:00,105.8,106.02,105.78,105.9,50231.0,93.7186,93.9135,93.7009,93.8072,50231.0
2019-02-27 14:00:00,105.87,105.94,105.69,105.73,199654.0,93.7806,93.8426,93.6212,93.6566,199654.0
2019-02-27 14:30:00,105.73,106.0,105.73,105.77,139614.0,93.6566,93.8958,93.6566,93.692,139614.0
2019-02-27 15:00:00,105.77,106.01,105.75,105.92,140918.0,93.692,93.9046,93.6743,93.8249,140918.0
2019-02-27 15:30:00,105.9,106.06,105.86,105.93,358338.0,93.8072,93.9489,93.7718,93.8338,358338.0
2019-02-28 09:30:00,104.95,106.04,104.95,105.92,122866.0,93.435,94.4054,93.435,94.2986,122866.0
2019-02-28 10:00:00,105.87,105.93,105.41,105.93,111994.0,94.2541,94.3075,93.8445,94.3075,111994.0
2019-02-28 10:30:00,105.97,106.19,105.78,106.01,98253.0,94.3431,94.539,94.1739,94.3787,98253.0
2019-02-28 11:00:00,106.0,106.18,105.78,106.14,42669.0,94.3698,94.5301,94.1739,94.4945,42669.0
2019-02-28 11:30:00,106.14,106.76,106.11,106.61,109944.0,94.4945,95.0464,94.4677,94.9129,109944.0
2019-02-28 12:00:00,106.61,107.02,106.57,107.0,78705.0,94.9129,95.2779,94.8773,95.2601,78705.0
2019-02-28 12:30:00,107.02,107.07,106.59,106.76,164794.0,95.2779,95.3224,94.8951,95.0464,164794.0
2019-02-28 13:00:00,106.77,106.89,106.71,106.8,56073.0,95.0553,95.1622,95.0019,95.082,56073.0
2019-02-28 13:30:00,106.8,106.92,106.69,106.7,84796.0,95.082,95.1889,94.9841,94.993,84796.0
2019-02-28 14:00:00,106.7,106.75,106.51,106.7,86670.0,94.993,95.0375,94.8239,94.993,86670.0
2019-02-28 14:30:00,106.69,106.79,106.49,106.76,115959.0,94.9841,95.0731,94.806,95.0464,115959.0
2019-02-28 15:00:00,106.76,107.0,106.72,107.0,113871.0,95.0464,95.2601,95.0108,95.2601,113871.0
2019-02-28 15:30:00,107.0,107.22,106.87,106.96,464398.0,95.2601,95.456,95.1444,95.2245,464398.0
2019-03-01 09:30:00,107.84,108.79,107.73,108.08,193102.0,96.0079,96.8537,95.91,96.2216,193102.0
2019-03-01 10:00:00,108.03,108.24,107.48,107.54,187055.0,96.1771,96.364,95.6874,95.7408,187055.0
2019-03-01 10:30:00,107.52,107.85,107.35,107.61,137155.0,95.723,96.0168,95.5717,95.8032,137155.0
2019-03-01 11:00:00,107.61,107.65,107.16,107.36,144224.0,95.8032,95.8388,95.4025,95.5806,144224.0
2019-03-01 11:30:00,107.35,107.45,106.75,107.02,89775.0,95.5717,95.6607,95.0375,95.2779,89775.0
2019-03-01 12:00:00,107.02,107.49,106.91,107.48,114521.0,95.2779,95.6963,95.18,95.6874,114521.0
2019-03-01 12:30:00,107.47,107.83,107.4,107.73,47707.0,95.6785,95.999,95.6162,95.91,47707.0
2019-03-01 13:00:00,107.72,107.86,107.6,107.69,70470.0,95.9011,96.0257,95.7943,95.8744,70470.0
2019-03-01 13:30:00,107.69,108.02,107.69,107.8,95247.0,95.8744,96.1682,95.8744,95.9723,95247.0
2019-03-01 14:00:00,107.81,108.17,107.64,108.15,138348.0,95.9812,96.3017,95.8299,96.2839,138348.0
2019-03-01 14:30:00,108.15,108.43,108.12,108.23,124610.0,96.2839,96.5332,96.2572,96.3551,124610.0
2019-03-01 15:00:00,108.24,108.45,108.21,108.42,164671.0,96.364,96.551,96.3373,96.5243,164671.0
2019-03-01 15:30:00,108.42,108.72,108.29,108.45,467478.0,96.5243,96.7914,96.4086,96.551,467478.0
2019-03-04 09:30:00,109.0,109.48,108.71,109.18,135257.0,97.0407,97.468,96.7825,97.2009,135257.0
2019-03-04 10:00:00,109.12,109.4,108.8,109.31,121540.0,97.1475,97.3968,96.8626,97.3166,121540.0
2019-03-04 10:30:00,109.31,109.4,108.83,108.89,161514.0,97.3166,97.3968,96.8893,96.9427,161514.0
2019-03-04 11:00:00,108.86,108.91,108.07,108.09,161692.0,96.916,96.9605,96.2127,96.2305,161692.0
2019-03-04 11:30:00,108.11,108.21,107.28,107.32,96768.0,96.2483,96.3373,95.5094,95.545,96768.0
2019-03-04 12:00:00,107.23,107.45,106.76,107.12,136438.0,95.4649,95.6607,95.0464,95.3669,136438.0
2019-03-04 12:30:00,107.09,107.32,107.01,107.27,122297.0,95.3402,95.545,95.269,95.5005,122297.0
2019-03-04 13:00:00,107.27,107.64,106.99,107.63,105300.0,95.5005,95.8299,95.2512,95.821,105300.0
2019-03-04 13:30:00,107.65,107.97,107.54,107.84,58085.0,95.8388,96.1237,95.7408,96.0079,58085.0
2019-03-04 14:00:00,107.84,108.01,107.68,107.98,80012.0,96.0079,96.1593,95.8655,96.1326,80012.0
2019-03-04 14:30:00,107.99,108.03,107.85,107.89,88714.0,96.1415,96.1771,96.0168,96.0524,88714.0
2019-03-04 15:00:00,107.92,108.12,107.78,108.01,98575.0,96.0792,96.2572,95.9545,96.1593,98575.0
2019-03-04 15:30:00,108.01,108.69,107.98,108.68,347531.0,96.1593,96.7647,96.1326,96.7558,347531.0
2019-03-05 09:30:00,108.61,108.84,107.96,108.32,116229.0,96.6934,96.8982,96.1148,96.4353,116229.0
2019-03-05 10:00:00,108.35,108.88,107.96,108.04,104798.0,96.462,96.9338,96.1148,96.186,104798.0
2019-03-05 10:30:00,108.05,108.56,108.05,108.5,74869.0,96.1949,96.6489,96.1949,96.5955,74869.0
2019-03-05 11:00:00,108.5,108.81,108.45,108.7,76360.0,96.5955,96.8715,96.551,96.7736,76360.0
2019-03-05 11:30:00,108.7,108.9,108.54,108.7,52832.0,96.7736,96.9516,96.6311,96.7736,52832.0
2019-03-05 12:00:00,108.7,109.02,108.66,108.97,156176.0,96.7736,97.0585,96.738,97.0139,156176.0
2019-03-05 12:30:00,108.97,109.04,108.59,108.65,151215.0,97.0139,97.0763,96.6756,96.7291,151215.0
2019-03-05 13:00:00,108.64,108.72,108.37,108.37,76015.0,96.7202,96.7914,96.4798,96.4798,76015.0
2019-03-05 13:30:00,108.36,108.47,108.26,108.27,69699.0,96.4709,96.5688,96.3818,96.3907,69699.0
2019-03-05 14:00:00,108.28,108.42,108.23,108.33,88701.0,96.3997,96.5243,96.3551,96.4442,88701.0
2019-03-05 14:30:00,108.32,108.34,108.1,108.16,70890.0,96.4353,96.4531,96.2394,96.2928,70890.0
2019-03-05 15:00:00,108.16,108.3,108.09,108.26,73380.0,96.2928,96.4175,96.2305,96.3818,73380.0
2019-03-05 15:30:00,108.25,108.49,108.2,108.23,240310.0,96.3729,96.5866,96.3284,96.3551,240310.0
2019-03-06 09:30:00,108.32,108.66,107.52,107.74,65663.0,96.4353,96.738,95.723,95.9189,65663.0
2019-03-06 10:00:00,107.73,107.83,107.4,107.42,43005.0,95.91,95.999,95.6162,95.634,43005.0
2019-03-06 10:30:00,107.46,107.53,107.13,107.5,44050.0,95.6696,95.7319,95.3758,95.7052,44050.0
2019-03-06 11:00:00,107.48,107.68,107.17,107.25,46433.0,95.6874,95.8655,95.4114,95.4827,46433.0
2019-03-06 11:30:00,107.26,107.32,106.73,106.95,129235.0,95.4916,95.545,95.0197,95.2156,129235.0
2019-03-06 12:00:00,106.92,107.23,106.77,106.83,185678.0,95.1889,95.4649,95.0553,95.1087,185678.0
2019-03-06 12:30:00,106.86,107.0,106.66,106.67,90962.0,95.1355,95.2601,94.9574,94.9663,90962.0
2019-03-06 13:00:00,106.67,106.84,106.56,106.66,46773.0,94.9663,95.1176,94.8684,94.9574,46773.0
2019-03-06 13:30:00,106.68,107.03,106.67,106.98,33742.0,94.9752,95.2868,94.9663,95.2423,33742.0
2019-03-06 14:00:00,106.98,107.05,106.84,107.02,55581.0,95.2423,95.3046,95.1176,95.2779,55581.0
2019-03-06 14:30:00,107.03,107.13,106.89,106.95,76823.0,95.2868,95.3758,95.1622,95.2156,76823.0
2019-03-06 15:00:00,106.93,107.07,106.73,106.81,271353.0,95.1978,95.3224,95.0197,95.0909,271353.0
2019-03-06 15:30:00,106.82,107.0,106.71,106.77,328661.0,95.0998,95.2601,95.0019,95.0553,328661.0
2019-03-07 09:30:00,106.76,106.76,105.22,105.75,176962.0,95.0464,95.0464,93.6754,94.1472,176962.0
2019-03-07 10:00:00,105.8,105.96,105.4,105.95,183038.0,94.1918,94.3342,93.8356,94.3253,183038.0
2019-03-07 10:30:00,105.94,106.35,105.76,106.27,111939.0,94.3164,94.6814,94.1561,94.6102,111939.0
2019-03-07 11:00:00,106.23,106.44,105.96,106.39,92973.0,94.5746,94.7615,94.3342,94.717,92973.0
2019-03-07 11:30:00,106.41,106.52,106.04,106.08,52891.0,94.7348,94.8328,94.4054,94.441,52891.0
2019-03-07 12:00:00,106.07,106.25,105.93,106.12,44558.0,94.4321,94.5924,94.3075,94.4766,44558.0
2019-03-07 12:30:00,106.15,106.3,105.97,106.25,50968.0,94.5034,94.6369,94.3431,94.5924,50968.0
2019-03-07 13:00:00,106.26,106.31,105.9,105.91,68543.0,94.6013,94.6458,94.2808,94.2897,68543.0
2019-03-07 13:30:00,105.92,105.95,105.63,105.65,74185.0,94.2986,94.3253,94.0404,94.0582,74185.0
2019-03-07 14:00:00,105.66,105.73,105.47,105.7,82443.0,94.0671,94.1294,93.898,94.1027,82443.0
2019-03-07 14:30:00,105.69,105.71,105.34,105.37,122657.0,94.0938,94.1116,93.7822,93.8089,122657.0
2019-03-07 15:00:00,105.4,105.67,105.24,105.39,109113.0,93.8356,94.076,93.6932,93.8267,109113.0
2019-03-07 15:30:00,105.41,105.97,105.41,105.68,450731.0,93.8445,94.3431,93.8445,94.0849,450731.0
2019-03-08 09:30:00,104.75,105.26,104.12,104.89,243182.0,93.257,93.711,92.6961,93.3816,243182.0
2019-03-08 10:00:00,104.89,104.94,104.52,104.8,186414.0,93.3816,93.4261,93.0522,93.3015,186414.0
2019-03-08 10:30:00,104.8,105.24,104.55,104.84,290407.0,93.3015,93.6932,93.0789,93.3371,290407.0
2019-03-08 11:00:00,104.83,105.02,104.63,104.81,388005.0,93.3282,93.4973,93.1501,93.3104,388005.0
2019-03-08 11:30:00,104.84,104.84,104.47,104.55,200828.0,93.3371,93.3371,93.0077,93.0789,200828.0
2019-03-08 12:00:00,104.55,104.99,104.35,104.97,343465.0,93.0789,93.4706,92.9008,93.4528,343465.0
2019-03-08 12:30:00,104.95,105.05,104.75,104.85,149267.0,93.435,93.524,93.257,93.346,149267.0
2019-03-08 13:00:00,104.87,104.96,104.66,104.78,169789.0,93.3638,93.4439,93.1768,93.2837,169789.0
2019-03-08 13:30:00,104.8,105.27,104.79,105.14,445056.0,93.3015,93.7199,93.2926,93.6042,445056.0
2019-03-08 14:00:00,105.15,105.43,105.07,105.31,150095.0,93.6131,93.8624,93.5418,93.7555,150095.0
2019-03-08 14:30:00,105.32,105.68,105.31,105.58,216537.0,93.7644,94.0849,93.7555,93.9959,216537.0
2019-03-08 15:00:00,105.58,105.61,104.96,105.0,319861.0,93.9959,94.0226,93.4439,93.4795,319861.0
2019-03-08 15:30:00,104.98,105.46,104.94,105.4,703985.0,93.4617,93.8891,93.4261,93.8356,703985.0
2019-03-11 09:30:00,105.45,107.29,105.43,107.17,208782.0,93.8802,95.5183,93.8624,95.4114,208782.0
2019-03-11 10:00:00,107.15,107.28,106.52,106.64,97930.0,95.3936,95.5094,94.8328,94.9396,97930.0
2019-03-11 10:30:00,106.68,107.23,106.54,106.97,51910.0,94.9752,95.4649,94.8506,95.2334,51910.0
2019-03-11 11:00:00,106.94,107.29,106.88,106.99,101985.0,95.2067,95.5183,95.1533,95.2512,101985.0
2019-03-11 11:30:00,107.0,107.03,106.64,106.8,92026.0,95.2601,95.2868,94.9396,95.082,92026.0
2019-03-11 12:00:00,106.78,107.09,106.71,106.98,280188.0,95.0642,95.3402,95.0019,95.2423,280188.0
2019-03-11 12:30:00,106.99,107.29,106.98,107.22,79863.0,95.2512,95.5183,95.2423,95.456,79863.0
2019-03-11 13:00:00,107.24,107.55,107.24,107.51,62245.0,95.4738,95.7497,95.4738,95.7141,62245.0
2019-03-11 13:30:00,107.5,107.62,107.38,107.6,89120.0,95.7052,95.8121,95.5984,95.7943,89120.0
2019-03-11 14:00:00,107.62,107.63,107.31,107.4,79003.0,95.8121,95.821,95.5361,95.6162,79003.0
2019-03-11 14:30:00,107.4,107.65,107.26,107.37,83055.0,95.6162,95.8388,95.4916,95.5895,83055.0
2019-03-11 15:00:00,107.36,107.74,107.26,107.53,88826.0,95.5806,95.9189,95.4916,95.7319,88826.0
2019-03-11 15:30:00,107.53,107.74,107.33,107.69,449934.0,95.7319,95.9189,95.5539,95.8744,449934.0
2019-03-12 09:30:00,107.67,107.68,106.66,107.23,93170.0,95.8566,95.8655,94.9574,95.4649,93170.0
2019-03-12 10:00:00,107.28,107.41,107.09,107.41,55631.0,95.5094,95.6251,95.3402,95.6251,55631.0
2019-03-12 10:30:00,107.42,107.72,107.42,107.47,100480.0,95.634,95.9011,95.634,95.6785,100480.0
2019-03-12 11:00:00,107.41,107.74,107.24,107.5,50876.0,95.6251,95.9189,95.4738,95.7052,50876.0
2019-03-12 11:30:00,107.5,108.22,107.4,108.21,140761.0,95.7052,96.3462,95.6162,96.3373,140761.0
2019-03-12 12:00:00,108.19,108.19,107.77,108.08,199318.0,96.3195,96.3195,95.9456,96.2216,199318.0
2019-03-12 12:30:00,108.07,108.29,108.06,108.22,70073.0,96.2127,96.4086,96.2038,96.3462,70073.0
2019-03-12 13:00:00,108.21,108.22,108.0,108.09,69147.0,96.3373,96.3462,96.1504,96.2305,69147.0
2019-03-12 13:30:00,108.09,108.36,107.93,108.27,160796.0,96.2305,96.4709,96.0881,96.3907,160796.0
2019-03-12 14:00:00,108.29,108.55,108.2,108.2,141018.0,96.4086,96.64,96.3284,96.3284,141018.0
2019-03-12 14:30:00,108.25,108.42,108.02,108.09,127953.0,96.3729,96.5243,96.1682,96.2305,127953.0
2019-03-12 15:00:00,108.08,108.08,107.59,107.62,177463.0,96.2216,96.2216,95.7854,95.8121,177463.0
2019-03-12 15:30:00,107.63,107.95,107.5,107.93,256209.0,95.821,96.1059,95.7052,96.0881,256209.0
2019-03-13 09:30:00,108.42,108.59,107.69,108.26,66092.0,96.5243,96.6756,95.8744,96.3818,66092.0
2019-03-13 10:00:00,108.24,108.44,108.07,108.11,47996.0,96.364,96.5421,96.2127,96.2483,47996.0
2019-03-13 10:30:00,108.11,108.69,108.06,108.53,130463.0,96.2483,96.7647,96.2038,96.6222,130463.0
2019-03-13 11:00:00,108.51,109.04,108.5,108.92,62458.0,96.6044,97.0763,96.5955,96.9694,62458.0
2019-03-13 11:30:00,108.93,109.02,108.73,108.99,43802.0,96.9783,97.0585,96.8003,97.0318,43802.0
2019-03-13 12:00:00,109.0,109.06,108.74,108.85,65078.0,97.0407,97.0941,96.8092,96.9071,65078.0
2019-03-13 12:30:00,108.84,108.86,108.67,108.86,39088.0,96.8982,96.916,96.7469,96.916,39088.0
2019-03-13 13:00:00,108.88,108.9,108.77,108.81,46598.0,96.9338,96.9516,96.8359,96.8715,46598.0
2019-03-13 13:30:00,108.79,108.87,108.65,108.81,74616.0,96.8537,96.9249,96.7291,96.8715,74616.0
2019-03-13 14:00:00,108.81,108.97,108.76,108.78,73781.0,96.8715,97.0139,96.827,96.8448,73781.0
2019-03-13 14:30:00,108.75,108.76,108.3,108.49,66718.0,96.8181,96.827,96.4175,96.5866,66718.0
2019-03-13 15:00:00,108.47,108.47,108.1,108.15,99770.0,96.5688,96.5688,96.2394,96.2839,99770.0
2019-03-13 15:30:00,108.12,108.27,108.0,108.08,212398.0,96.2572,96.3907,96.1504,96.2216,212398.0
2019-03-14 09:30:00,108.39,108.39,107.75,107.85,96760.0,96.4976,96.4976,95.9278,96.0168,96760.0
2019-03-14 10:00:00,107.83,107.89,107.39,107.49,84990.0,95.999,96.0524,95.6073,95.6963,84990.0
2019-03-14 10:30:00,107.49,107.59,107.24,107.32,75685.0,95.6963,95.7854,95.4738,95.545,75685.0
2019-03-14 11:00:00,107.35,107.48,107.12,107.38,73124.0,95.5717,95.6874,95.3669,95.5984,73124.0
2019-03-14 11:30:00,107.39,107.65,107.31,107.65,83084.0,95.6073,95.8388,95.5361,95.8388,83084.0
2019-03-14 12:00:00,107.64,107.9,107.59,107.88,75940.0,95.8299,96.0613,95.7854,96.0435,75940.0
2019-03-14 12:30:00,107.89,108.16,107.86,107.92,104327.0,96.0524,96.2928,96.0257,96.0792,104327.0
2019-03-14 13:00:00,107.92,108.01,107.71,107.77,33662.0,96.0792,96.1593,95.8922,95.9456,33662.0
2019-03-14 13:30:00,107.78,107.81,107.68,107.76,72438.0,95.9545,95.9812,95.8655,95.9367,72438.0
2019-03-14 14:00:00,107.76,107.95,107.68,107.91,79214.0,95.9367,96.1059,95.8655,96.0702,79214.0
2019-03-14 14:30:00,107.91,107.97,107.73,107.93,92769.0,96.0702,96.1237,95.91,96.0881,92769.0
2019-03-14 15:00:00,107.93,108.11,107.92,108.03,73118.0,96.0881,96.2483,96.0792,96.1771,73118.0
2019-03-14 15:30:00,108.03,108.27,108.02,108.24,294908.0,96.1771,96.3907,96.1682,96.364,294908.0
2019-03-15 09:30:00,108.98,110.5,108.35,110.41,683841.0,97.0228,98.3761,96.462,98.296,683841.0
2019-03-15 10:00:00,110.51,110.65,110.11,110.25,120979.0,98.385,98.5096,98.0289,98.1535,120979.0
2019-03-15 10:30:00,110.27,110.6,109.88,110.36,93133.0,98.1713,98.4651,97.8241,98.2514,93133.0
2019-03-15 11:00:00,110.35,110.42,110.02,110.03,70859.0,98.2425,98.3049,97.9487,97.9576,70859.0
2019-03-15 11:30:00,110.03,110.19,109.91,110.1,73111.0,97.9576,98.1001,97.8508,98.02,73111.0
2019-03-15 12:00:00,110.07,110.23,109.99,110.03,87335.0,97.9933,98.1357,97.922,97.9576,87335.0
2019-03-15 12:30:00,110.06,110.08,109.74,109.82,60986.0,97.9844,98.0022,97.6995,97.7707,60986.0
2019-03-15 13:00:00,109.83,110.29,109.83,110.0,58921.0,97.7796,98.1891,97.7796,97.9309,58921.0
2019-03-15 13:30:00,109.99,110.16,109.93,109.97,55068.0,97.922,98.0734,97.8686,97.9042,55068.0
2019-03-15 14:00:00,109.98,110.19,109.83,110.17,83090.0,97.9131,98.1001,97.7796,98.0823,83090.0
2019-03-15 14:30:00,110.19,110.25,110.13,110.16,66538.0,98.1001,98.1535,98.0467,98.0734,66538.0
2019-03-15 15:00:00,110.16,110.16,109.94,109.99,118624.0,98.0734,98.0734,97.8775,97.922,118624.0
2019-03-15 15:30:00,109.97,109.98,109.37,109.38,456669.0,97.9042,97.9131,97.3701,97.379,456669.0
2019-03-18 09:30:00,109.03,109.9,108.84,109.78,263518.0,97.0674,97.8419,96.8982,97.7351,263518.0
2019-03-18 10:00:00,109.74,109.98,109.67,109.75,60701.0,97.6995,97.9131,97.6371,97.7084,60701.0
2019-03-18 10:30:00,109.75,110.03,109.6,109.74,89519.0,97.7084,97.9576,97.5748,97.6995,89519.0
2019-03-18 11:00:00,109.77,109.8,108.89,108.94,50917.0,97.7262,97.7529,96.9427,96.9872,50917.0
2019-03-18 11:30:00,108.93,109.0,108.67,108.71,53718.0,96.9783,97.0407,96.7469,96.7825,53718.0
2019-03-18 12:00:00,108.75,108.8,108.43,108.48,48566.0,96.8181,96.8626,96.5332,96.5777,48566.0
2019-03-18 12:30:00,108.46,108.91,108.46,108.81,60472.0,96.5599,96.9605,96.5599,96.8715,60472.0
2019-03-18 13:00:00,108.82,108.99,108.73,108.97,72237.0,96.8804,97.0318,96.8003,97.0139,72237.0
2019-03-18 13:30:00,108.96,109.03,108.81,108.87,86529.0,97.005,97.0674,96.8715,96.9249,86529.0
2019-03-18 14:00:00,108.9,108.99,108.75,108.84,91647.0,96.9516,97.0318,96.8181,96.8982,91647.0
2019-03-18 14:30:00,108.86,109.22,108.84,109.15,129798.0,96.916,97.2365,96.8982,97.1742,129798.0
2019-03-18 15:00:00,109.16,109.17,108.89,108.9,72344.0,97.1831,97.192,96.9427,96.9516,72344.0
2019-03-18 15:30:00,108.89,109.34,108.89,109.14,261750.0,96.9427,97.3434,96.9427,97.1653,261750.0
2019-03-19 09:30:00,109.91,110.38,109.49,109.53,81376.0,97.8508,98.2692,97.4769,97.5125,81376.0
2019-03-19 10:00:00,109.58,109.77,109.48,109.5,57296.0,97.557,97.7262,97.468,97.4858,57296.0
2019-03-19 10:30:00,109.49,109.83,109.32,109.33,48920.0,97.4769,97.7796,97.3255,97.3344,48920.0
2019-03-19 11:00:00,109.32,109.59,109.32,109.51,37263.0,97.3255,97.5659,97.3255,97.4947,37263.0
2019-03-19 11:30:00,109.49,109.88,109.45,109.86,56301.0,97.4769,97.8241,97.4413,97.8063,56301.0
2019-03-19 12:00:00,109.9,110.17,109.9,110.07,49206.0,97.8419,98.0823,97.8419,97.9933,49206.0
2019-03-19 12:30:00,110.07,110.12,109.29,109.72,83403.0,97.9933,98.0378,97.2988,97.6817,83403.0
2019-03-19 13:00:00,109.71,109.91,109.6,109.86,43342.0,97.6728,97.8508,97.5748,97.8063,43342.0
2019-03-19 13:30:00,109.86,110.08,109.81,110.01,47448.0,97.8063,98.0022,97.7618,97.9398,47448.0
2019-03-19 14:00:00,109.99,110.2,109.98,110.14,77393.0,97.922,98.109,97.9131,98.0556,77393.0
2019-03-19 14:30:00,110.15,110.24,109.95,109.98,80733.0,98.0645,98.1446,97.8864,97.9131,80733.0
2019-03-19 15:00:00,110.0,110.14,109.76,109.76,141590.0,97.9309,98.0556,97.7173,97.7173,141590.0
2019-03-19 15:30:00,109.74,109.98,109.44,109.97,326989.0,97.6995,97.9131,97.4324,97.9042,326989.0
2019-03-20 09:30:00,109.97,110.27,109.19,109.23,107198.0,97.9042,98.1713,97.2098,97.2454,107198.0
2019-03-20 10:00:00,109.22,109.67,109.22,109.31,89911.0,97.2365,97.6371,97.2365,97.3166,89911.0
2019-03-20 10:30:00,109.32,109.33,109.01,109.32,86148.0,97.3255,97.3344,97.0496,97.3255,86148.0
2019-03-20 11:00:00,109.34,109.43,108.9,108.98,204591.0,97.3434,97.4235,96.9516,97.0228,204591.0
2019-03-20 11:30:00,108.98,109.03,108.42,108.45,73016.0,97.0228,97.0674,96.5243,96.551,73016.0
2019-03-20 12:00:00,108.49,108.63,108.36,108.58,89142.0,96.5866,96.7113,96.4709,96.6667,89142.0
2019-03-20 12:30:00,108.56,108.59,108.12,108.5,125803.0,96.6489,96.6756,96.2572,96.5955,125803.0
2019-03-20 13:00:00,108.5,108.53,108.42,108.43,74922.0,96.5955,96.6222,96.5243,96.5332,74922.0
2019-03-20 13:30:00,108.43,108.72,108.41,108.7,61388.0,96.5332,96.7914,96.5154,96.7736,61388.0
2019-03-20 14:00:00,108.73,109.5,108.67,109.13,196551.0,96.8003,97.4858,96.7469,97.1564,196551.0
2019-03-20 14:30:00,109.12,109.41,108.99,109.03,107818.0,97.1475,97.4057,97.0318,97.0674,107818.0
2019-03-20 15:00:00,109.04,109.15,108.52,108.57,154158.0,97.0763,97.1742,96.6133,96.6578,154158.0
2019-03-20 15:30:00,108.57,108.81,108.3,108.61,311512.0,96.6578,96.8715,96.4175,96.6934,311512.0
2019-03-21 09:30:00,109.0,109.76,108.5,109.6,48319.0,97.0407,97.7173,96.5955,97.5748,48319.0
2019-03-21 10:00:00,109.57,110.32,109.56,110.26,64038.0,97.5481,98.2158,97.5392,98.1624,64038.0
2019-03-21 10:30:00,110.28,110.37,109.88,110.0,233923.0,98.1802,98.2603,97.8241,97.9309,233923.0
2019-03-21 11:00:00,109.99,110.17,109.93,109.96,122044.0,97.922,98.0823,97.8686,97.8953,122044.0
2019-03-21 11:30:00,109.98,110.14,109.91,110.09,177245.0,97.9131,98.0556,97.8508,98.0111,177245.0
2019-03-21 12:00:00,110.09,110.12,109.7,109.7,98371.0,98.0111,98.0378,97.6639,97.6639,98371.0
2019-03-21 12:30:00,109.73,110.08,109.68,109.92,61994.0,97.6906,98.0022,97.646,97.8597,61994.0
2019-03-21 13:00:00,109.92,110.17,109.85,110.14,248030.0,97.8597,98.0823,97.7974,98.0556,248030.0
2019-03-21 13:30:00,110.13,110.25,109.96,110.09,212272.0,98.0467,98.1535,97.8953,98.0111,212272.0
2019-03-21 14:00:00,110.1,110.47,110.03,110.47,233311.0,98.02,98.3494,97.9576,98.3494,233311.0
2019-03-21 14:30:00,110.47,111.12,110.46,110.71,277819.0,98.3494,98.9281,98.3405,98.563,277819.0
2019-03-21 15:00:00,110.72,110.87,110.39,110.58,120989.0,98.5719,98.7055,98.2781,98.4473,120989.0
2019-03-21 15:30:00,110.59,110.65,110.11,110.19,287965.0,98.4562,98.5096,98.0289,98.1001,287965.0
2019-03-22 09:30:00,109.79,109.99,108.76,108.77,86468.0,97.744,97.922,96.827,96.8359,86468.0
2019-03-22 10:00:00,108.91,109.53,108.77,109.16,38587.0,96.9605,97.5125,96.8359,97.1831,38587.0
2019-03-22 10:30:00,109.19,109.33,108.51,108.63,88943.0,97.2098,97.3344,96.6044,96.7113,88943.0
2019-03-22 11:00:00,108.63,108.79,108.36,108.54,90621.0,96.7113,96.8537,96.4709,96.6311,90621.0
2019-03-22 11:30:00,108.54,108.66,107.8,107.8,97168.0,96.6311,96.738,95.9723,95.9723,97168.0
2019-03-22 12:00:00,107.81,108.35,107.78,107.93,139402.0,95.9812,96.462,95.9545,96.0881,139402.0
2019-03-22 12:30:00,107.92,108.16,107.68,108.06,57261.0,96.0792,96.2928,95.8655,96.2038,57261.0
2019-03-22 13:00:00,108.05,108.3,107.56,107.65,80108.0,96.1949,96.4175,95.7586,95.8388,80108.0
2019-03-22 13:30:00,107.63,107.83,107.32,107.43,101335.0,95.821,95.999,95.545,95.6429,101335.0
2019-03-22 14:00:00,107.42,108.09,107.41,107.98,65536.0,95.634,96.2305,95.6251,96.1326,65536.0
2019-03-22 14:30:00,107.94,108.28,107.74,108.17,68745.0,96.097,96.3997,95.9189,96.3017,68745.0
2019-03-22 15:00:00,108.17,108.34,107.85,107.86,69934.0,96.3017,96.4531,96.0168,96.0257,69934.0
2019-03-22 15:30:00,107.84,107.84,107.32,107.36,429522.0,96.0079,96.0079,95.545,95.5806,429522.0
2019-03-25 09:30:00,104.85,106.09,104.0,104.41,339522.0,93.346,94.4499,92.5892,92.9543,339522.0
2019-03-25 10:00:00,104.33,105.07,104.27,105.07,239957.0,92.883,93.5418,92.8296,93.5418,239957.0
2019-03-25 10:30:00,105.02,105.37,104.92,105.15,118300.0,93.4973,93.8089,93.4083,93.6131,118300.0
2019-03-25 11:00:00,105.16,105.67,105.1,105.65,90895.0,93.622,94.076,93.5686,94.0582,90895.0
2019-03-25 11:30:00,105.63,105.63,104.96,104.97,103978.0,94.0404,94.0404,93.4439,93.4528,103978.0
2019-03-25 12:00:00,104.98,104.98,104.71,104.72,126854.0,93.4617,93.4617,93.2213,93.2303,126854.0
2019-03-25 12:30:00,104.71,104.73,104.27,104.64,99553.0,93.2213,93.2392,92.8296,93.159,99553.0
2019-03-25 13:00:00,104.66,104.92,104.52,104.66,101270.0,93.1768,93.4083,93.0522,93.1768,101270.0
2019-03-25 13:30:00,104.63,104.84,104.37,104.82,107739.0,93.1501,93.3371,92.9187,93.3193,107739.0
2019-03-25 14:00:00,104.83,104.93,104.48,104.59,83681.0,93.3282,93.4172,93.0166,93.1145,83681.0
2019-03-25 14:30:00,104.62,104.97,104.62,104.96,125492.0,93.1412,93.4528,93.1412,93.4439,125492.0
2019-03-25 15:00:00,104.98,105.38,104.97,105.3,124160.0,93.4617,93.8178,93.4528,93.7466,124160.0
2019-03-25 15:30:00,105.3,105.45,105.14,105.25,365665.0,93.7466,93.8802,93.6042,93.7021,365665.0
2019-03-26 09:30:00,106.03,106.85,105.91,106.14,194042.0,94.3965,95.1265,94.2897,94.4945,194042.0
2019-03-26 10:00:00,106.09,106.58,106.02,106.26,90353.0,94.4499,94.8862,94.3876,94.6013,90353.0
2019-03-26 10:30:00,106.26,106.73,106.14,106.58,51062.0,94.6013,95.0197,94.4945,94.8862,51062.0
2019-03-26 11:00:00,106.6,106.7,105.94,106.1,150295.0,94.904,94.993,94.3164,94.4588,150295.0
2019-03-26 11:30:00,106.09,106.32,105.83,106.06,193657.0,94.4499,94.6547,94.2185,94.4232,193657.0
2019-03-26 12:00:00,106.08,106.39,106.04,106.07,54336.0,94.441,94.717,94.4054,94.4321,54336.0
2019-03-26 12:30:00,106.07,106.21,105.91,106.18,61386.0,94.4321,94.5568,94.2897,94.5301,61386.0
2019-03-26 13:00:00,106.16,106.27,106.05,106.1,66145.0,94.5123,94.6102,94.4143,94.4588,66145.0
2019-03-26 13:30:00,106.09,106.1,105.77,105.79,119006.0,94.4499,94.4588,94.165,94.1829,119006.0
2019-03-26 14:00:00,105.75,106.17,105.72,105.92,110825.0,94.1472,94.5212,94.1205,94.2986,110825.0
2019-03-26 14:30:00,105.91,106.48,105.78,106.47,129604.0,94.2897,94.7971,94.1739,94.7882,129604.0
2019-03-26 15:00:00,106.47,106.59,106.31,106.35,161127.0,94.7882,94.8951,94.6458,94.6814,161127.0
2019-03-26 15:30:00,106.34,107.14,106.28,107.11,544108.0,94.6725,95.3847,94.6191,95.358,544108.0
2019-03-27 09:30:00,106.96,107.47,105.01,105.27,146604.0,95.2245,95.6785,93.4884,93.7199,146604.0
2019-03-27 10:00:00,105.29,105.95,105.29,105.85,78055.0,93.7377,94.3253,93.7377,94.2363,78055.0
2019-03-27 10:30:00,105.79,105.86,104.88,105.07,100122.0,94.1829,94.2452,93.3727,93.5418,100122.0
2019-03-27 11:00:00,105.07,105.19,104.38,104.38,78677.0,93.5418,93.6487,92.9276,92.9276,78677.0
2019-03-27 11:30:00,104.39,104.67,104.01,104.2,107881.0,92.9365,93.1857,92.5982,92.7673,107881.0
2019-03-27 12:00:00,104.19,104.53,104.14,104.25,114417.0,92.7584,93.0611,92.7139,92.8118,114417.0
2019-03-27 12:30:00,104.24,104.35,103.87,103.88,109258.0,92.8029,92.9008,92.4735,92.4824,109258.0
2019-03-27 13:00:00,103.91,104.47,103.78,104.35,69683.0,92.5091,93.0077,92.3934,92.9008,69683.0
2019-03-27 13:30:00,104.36,104.41,104.07,104.07,95782.0,92.9097,92.9543,92.6516,92.6516,95782.0
2019-03-27 14:00:00,104.09,104.59,104.0,104.57,215017.0,92.6694,93.1145,92.5892,93.0967,215017.0
2019-03-27 14:30:00,104.55,104.72,104.46,104.57,81575.0,93.0789,93.2303,92.9988,93.0967,81575.0
2019-03-27 15:00:00,104.59,104.93,104.47,104.9,56522.0,93.1145,93.4172,93.0077,93.3905,56522.0
2019-03-27 15:30:00,104.91,105.21,104.91,104.96,306973.0,93.3994,93.6665,93.3994,93.4439,306973.0
2019-03-28 09:30:00,105.06,105.64,104.57,104.91,167537.0,93.5329,94.0493,93.0967,93.3994,167537.0
2019-03-28 10:00:00,104.95,105.21,104.81,104.94,129853.0,93.435,93.6665,93.3104,93.4261,129853.0
2019-03-28 10:30:00,104.95,105.14,104.31,104.33,85197.0,93.435,93.6042,92.8652,92.883,85197.0
2019-03-28 11:00:00,104.34,104.41,103.4,103.47,140190.0,92.8919,92.9543,92.0551,92.1174,140190.0
2019-03-28 11:30:00,103.47,103.78,103.38,103.53,100814.0,92.1174,92.3934,92.0373,92.1708,100814.0
2019-03-28 12:00:00,103.51,103.8,103.3,103.76,64345.0,92.153,92.4112,91.9661,92.3756,64345.0
2019-03-28 12:30:00,103.77,104.07,103.55,104.07,163509.0,92.3845,92.6516,92.1886,92.6516,163509.0
2019-03-28 13:00:00,104.08,104.1,103.69,104.02,108389.0,92.6605,92.6783,92.3133,92.6071,108389.0
2019-03-28 13:30:00,103.98,103.98,103.53,103.81,65685.0,92.5714,92.5714,92.1708,92.4201,65685.0
2019-03-28 14:00:00,103.81,103.84,103.6,103.7,74438.0,92.4201,92.4468,92.2331,92.3222,74438.0
2019-03-28 14:30:00,103.7,103.9,103.69,103.85,86957.0,92.3222,92.5002,92.3133,92.4557,86957.0
2019-03-28 15:00:00,103.84,104.11,103.76,103.85,113760.0,92.4468,92.6872,92.3756,92.4557,113760.0
2019-03-28 15:30:00,103.85,104.19,103.8,104.05,386164.0,92.4557,92.7584,92.4112,92.6338,386164.0
2019-03-29 09:30:00,105.17,105.76,104.59,104.88,120252.0,93.6309,94.1561,93.1145,93.3727,120252.0
2019-03-29 10:00:00,104.87,105.52,104.77,105.46,53896.0,93.3638,93.9425,93.2748,93.8891,53896.0
2019-03-29 10:30:00,105.44,105.44,104.78,104.89,53209.0,93.8713,93.8713,93.2837,93.3816,53209.0
2019-03-29 11:00:00,104.88,105.35,104.88,105.33,59781.0,93.3727,93.7911,93.3727,93.7733,59781.0
2019-03-29 11:30:00,105.33,105.56,105.25,105.26,62999.0,93.7733,93.9781,93.7021,93.711,62999.0
2019-03-29 12:00:00,105.26,105.52,105.18,105.22,108586.0,93.711,93.9425,93.6398,93.6754,108586.0
2019-03-29 12:30:00,105.23,105.41,105.09,105.11,97686.0,93.6843,93.8445,93.5597,93.5775,97686.0
2019-03-29 13:00:00,105.12,105.26,105.09,105.12,88118.0,93.5864,93.711,93.5597,93.5864,88118.0
2019-03-29 13:30:00,105.14,105.3,105.06,105.24,52387.0,93.6042,93.7466,93.5329,93.6932,52387.0
2019-03-29 14:00:00,105.22,105.58,105.22,105.57,53584.0,93.6754,93.9959,93.6754,93.987,53584.0
2019-03-29 14:30:00,105.55,105.59,105.25,105.47,90055.0,93.9692,94.0048,93.7021,93.898,90055.0
2019-03-29 15:00:00,105.44,105.58,105.28,105.37,94502.0,93.8713,93.9959,93.7288,93.8089,94502.0
2019-03-29 15:30:00,105.38,105.4,104.94,105.26,430165.0,93.8178,93.8356,93.4261,93.711,430165.0
2019-04-01 09:30:00,106.52,107.76,106.26,107.31,314863.0,94.8328,95.9367,94.6013,95.5361,314863.0
2019-04-01 10:00:00,107.32,107.66,107.18,107.62,102381.0,95.545,95.8477,95.4203,95.8121,102381.0
2019-04-01 10:30:00,107.62,107.77,107.32,107.53,92355.0,95.8121,95.9456,95.545,95.7319,92355.0
2019-04-01 11:00:00,107.55,108.16,107.5,108.11,243170.0,95.7497,96.2928,95.7052,96.2483,243170.0
2019-04-01 11:30:00,108.1,108.27,107.8,107.91,132045.0,96.2394,96.3907,95.9723,96.0702,132045.0
2019-04-01 12:00:00,107.9,108.06,107.64,108.04,82209.0,96.0613,96.2038,95.8299,96.186,82209.0
2019-04-01 12:30:00,108.03,108.31,108.0,108.3,108618.0,96.1771,96.4264,96.1504,96.4175,108618.0
2019-04-01 13:00:00,108.3,108.37,108.18,108.25,130927.0,96.4175,96.4798,96.3106,96.3729,130927.0
2019-04-01 13:30:00,108.25,108.54,108.15,108.49,104166.0,96.3729,96.6311,96.2839,96.5866,104166.0
2019-04-01 14:00:00,108.49,108.59,108.32,108.48,190046.0,96.5866,96.6756,96.4353,96.5777,190046.0
2019-04-01 14:30:00,108.48,108.62,108.31,108.49,219646.0,96.5777,96.7023,96.4264,96.5866,219646.0
2019-04-01 15:00:00,108.46,108.59,108.35,108.5,175325.0,96.5599,96.6756,96.462,96.5955,175325.0
2019-04-01 15:30:00,108.51,108.55,108.2,108.26,516453.0,96.6044,96.64,96.3284,96.3818,516453.0
2019-04-02 09:30:00,108.13,108.49,107.67,108.3,138658.0,96.2661,96.5866,95.8566,96.4175,138658.0
2019-04-02 10:00:00,108.26,108.31,107.71,108.21,65022.0,96.3818,96.4264,95.8922,96.3373,65022.0
2019-04-02 10:30:00,108.21,108.37,108.06,108.06,69053.0,96.3373,96.4798,96.2038,96.2038,69053.0
2019-04-02 11:00:00,108.05,108.12,107.56,107.9,63346.0,96.1949,96.2572,95.7586,96.0613,63346.0
2019-04-02 11:30:00,107.91,107.93,107.71,107.8,62955.0,96.0702,96.0881,95.8922,95.9723,62955.0
2019-04-02 12:00:00,107.79,108.03,107.7,107.76,45459.0,95.9634,96.1771,95.8833,95.9367,45459.0
2019-04-02 12:30:00,107.75,107.8,107.59,107.75,53237.0,95.9278,95.9723,95.7854,95.9278,53237.0
2019-04-02 13:00:00,107.77,107.78,107.58,107.62,38981.0,95.9456,95.9545,95.7765,95.8121,38981.0
2019-04-02 13:30:00,107.65,107.75,107.41,107.5,53546.0,95.8388,95.9278,95.6251,95.7052,53546.0
2019-04-02 14:00:00,107.5,107.88,107.44,107.87,56669.0,95.7052,96.0435,95.6518,96.0346,56669.0
2019-04-02 14:30:00,107.86,108.2,107.85,108.16,47209.0,96.0257,96.3284,96.0168,96.2928,47209.0
2019-04-02 15:00:00,108.17,108.25,108.01,108.15,109208.0,96.3017,96.3729,96.1593,96.2839,109208.0
2019-04-02 15:30:00,108.16,108.23,108.04,108.11,190329.0,96.2928,96.3551,96.186,96.2483,190329.0
2019-04-03 09:30:00,109.62,110.38,109.16,109.76,133688.0,97.5926,98.2692,97.1831,97.7173,133688.0
2019-04-03 10:00:00,109.75,109.77,109.17,109.6,131544.0,97.7084,97.7262,97.192,97.5748,131544.0
2019-04-03 10:30:00,109.59,110.17,109.57,110.12,166967.0,97.5659,98.0823,97.5481,98.0378,166967.0
2019-04-03 11:00:00,110.11,110.67,110.11,110.62,76838.0,98.0289,98.5274,98.0289,98.4829,76838.0
2019-04-03 11:30:00,110.6,110.98,110.56,110.9,111554.0,98.4651,98.8034,98.4295,98.7322,111554.0
2019-04-03 12:00:00,110.91,111.06,110.81,110.82,113871.0,98.7411,98.8746,98.6521,98.661,113871.0
2019-04-03 12:30:00,110.8,110.91,110.71,110.72,43342.0,98.6432,98.7411,98.563,98.5719,43342.0
2019-04-03 13:00:00,110.7,111.03,110.68,110.91,83979.0,98.5541,98.8479,98.5363,98.7411,83979.0
2019-04-03 13:30:00,110.92,111.0,110.52,110.52,83078.0,98.75,98.8212,98.3939,98.3939,83078.0
2019-04-03 14:00:00,110.5,110.59,110.31,110.48,88058.0,98.3761,98.4562,98.2069,98.3583,88058.0
2019-04-03 14:30:00,110.48,110.52,110.04,110.04,66764.0,98.3583,98.3939,97.9665,97.9665,66764.0
2019-04-03 15:00:00,110.0,110.11,109.4,109.71,66537.0,97.9309,98.0289,97.3968,97.6728,66537.0
2019-04-03 15:30:00,109.71,109.89,109.58,109.85,308931.0,97.6728,97.833,97.557,97.7974,308931.0
2019-04-04 09:30:00,109.76,110.96,109.14,110.66,80353.0,97.7173,98.7856,97.1653,98.5185,80353.0
2019-04-04 10:00:00,110.67,110.88,110.42,110.64,213898.0,98.5274,98.7144,98.3049,98.5007,213898.0
2019-04-04 10:30:00,110.62,110.96,110.38,110.84,102823.0,98.4829,98.7856,98.2692,98.6788,102823.0
2019-04-04 11:00:00,110.85,110.86,110.07,110.35,58932.0,98.6877,98.6966,97.9933,98.2425,58932.0
2019-04-04 11:30:00,110.36,110.59,110.25,110.55,66936.0,98.2514,98.4562,98.1535,98.4206,66936.0
2019-04-04 12:00:00,110.55,110.65,110.32,110.36,99088.0,98.4206,98.5096,98.2158,98.2514,99088.0
2019-04-04 12:30:00,110.33,110.57,110.18,110.31,103486.0,98.2247,98.4384,98.0912,98.2069,103486.0
2019-04-04 13:00:00,110.31,110.43,110.3,110.35,33349.0,98.2069,98.3138,98.198,98.2425,33349.0
2019-04-04 13:30:00,110.34,110.45,110.22,110.25,78670.0,98.2336,98.3316,98.1268,98.1535,78670.0
2019-04-04 14:00:00,110.27,110.49,110.16,110.42,43448.0,98.1713,98.3672,98.0734,98.3049,43448.0
2019-04-04 14:30:00,110.42,110.7,110.35,110.67,56538.0,98.3049,98.5541,98.2425,98.5274,56538.0
2019-04-04 15:00:00,110.68,110.7,110.33,110.36,104189.0,98.5363,98.5541,98.2247,98.2514,104189.0
2019-04-04 15:30:00,110.37,110.65,110.37,110.54,206314.0,98.2603,98.5096,98.2603,98.4117,206314.0
2019-04-05 09:30:00,111.09,111.44,110.55,111.19,105020.0,98.9013,99.2129,98.4206,98.9904,105020.0
2019-04-05 10:00:00,111.22,111.45,111.04,111.09,49417.0,99.0171,99.2218,98.8568,98.9013,49417.0
2019-04-05 10:30:00,111.1,111.54,111.08,111.42,58856.0,98.9102,99.302,98.8924,99.1951,58856.0
2019-04-05 11:00:00,111.45,111.75,111.41,111.73,120842.0,99.2218,99.4889,99.1862,99.4711,120842.0
2019-04-05 11:30:00,111.69,111.79,111.56,111.7,61650.0,99.4355,99.5245,99.3198,99.4444,61650.0
2019-04-05 12:00:00,111.68,111.8,111.54,111.61,45449.0,99.4266,99.5334,99.302,99.3643,45449.0
2019-04-05 12:30:00,111.58,111.63,111.25,111.39,66590.0,99.3376,99.3821,99.0438,99.1684,66590.0
2019-04-05 13:00:00,111.39,111.43,111.27,111.34,36996.0,99.1684,99.204,99.0616,99.1239,36996.0
2019-04-05 13:30:00,111.34,111.35,111.22,111.29,49378.0,99.1239,99.1328,99.0171,99.0794,49378.0
2019-04-05 14:00:00,111.28,111.33,111.16,111.33,66400.0,99.0705,99.115,98.9637,99.115,66400.0
2019-04-05 14:30:00,111.32,111.36,111.25,111.35,76371.0,99.1061,99.1417,99.0438,99.1328,76371.0
2019-04-05 15:00:00,111.36,111.47,111.16,111.45,98098.0,99.1417,99.2396,98.9637,99.2218,98098.0
2019-04-05 15:30:00,111.45,111.58,111.35,111.47,211653.0,99.2218,99.3376,99.1328,99.2396,211653.0
2019-04-08 09:30:00,110.75,111.12,110.36,110.69,70701.0,98.5986,98.9281,98.2514,98.5452,70701.0
2019-04-08 10:00:00,110.67,111.0,110.46,110.57,50124.0,98.5274,98.8212,98.3405,98.4384,50124.0
2019-04-08 10:30:00,110.56,110.79,110.52,110.67,84257.0,98.4295,98.6343,98.3939,98.5274,84257.0
2019-04-08 11:00:00,110.67,111.07,110.58,110.88,54268.0,98.5274,98.8835,98.4473,98.7144,54268.0
2019-04-08 11:30:00,110.88,111.01,110.82,110.87,52620.0,98.7144,98.8301,98.661,98.7055,52620.0
2019-04-08 12:00:00,110.86,111.24,110.71,111.23,45567.0,98.6966,99.0349,98.563,99.026,45567.0
2019-04-08 12:30:00,111.25,111.38,111.07,111.2,53608.0,99.0438,99.1595,98.8835,98.9993,53608.0
2019-04-08 13:00:00,111.22,111.44,111.14,111.43,44121.0,99.0171,99.2129,98.9459,99.204,44121.0
2019-04-08 13:30:00,111.43,111.5,111.27,111.45,43590.0,99.204,99.2664,99.0616,99.2218,43590.0
2019-04-08 14:00:00,111.48,111.71,111.4,111.71,62210.0,99.2486,99.4533,99.1773,99.4533,62210.0
2019-04-08 14:30:00,111.71,111.75,111.39,111.51,325595.0,99.4533,99.4889,99.1684,99.2753,325595.0
2019-04-08 15:00:00,111.5,111.55,111.42,111.52,149291.0,99.2664,99.3109,99.1951,99.2842,149291.0
2019-04-08 15:30:00,111.51,111.83,111.46,111.74,429491.0,99.2753,99.5602,99.2307,99.48,429491.0
2019-04-09 09:30:00,111.5,111.73,110.42,110.85,126655.0,99.2664,99.4711,98.3049,98.6877,126655.0
2019-04-09 10:00:00,110.85,110.85,110.13,110.41,86491.0,98.6877,98.6877,98.0467,98.296,86491.0
2019-04-09 10:30:00,110.44,110.59,110.08,110.34,45212.0,98.3227,98.4562,98.0022,98.2336,45212.0
2019-04-09 11:00:00,110.36,110.65,110.22,110.42,38199.0,98.2514,98.5096,98.1268,98.3049,38199.0
2019-04-09 11:30:00,110.43,110.7,110.41,110.61,56766.0,98.3138,98.5541,98.296,98.474,56766.0
2019-04-09 12:00:00,110.56,111.02,110.54,110.82,108377.0,98.4295,98.839,98.4117,98.661,108377.0
2019-04-09 12:30:00,110.81,110.92,110.76,110.78,98833.0,98.6521,98.75,98.6075,98.6254,98833.0
2019-04-09 13:00:00,110.77,110.81,110.67,110.71,48564.0,98.6165,98.6521,98.5274,98.563,48564.0
2019-04-09 13:30:00,110.7,110.8,110.65,110.68,32995.0,98.5541,98.6432,98.5096,98.5363,32995.0
2019-04-09 14:00:00,110.67,110.72,110.5,110.64,65886.0,98.5274,98.5719,98.3761,98.5007,65886.0
2019-04-09 14:30:00,110.64,110.69,110.45,110.53,60846.0,98.5007,98.5452,98.3316,98.4028,60846.0
2019-04-09 15:00:00,110.53,110.79,110.51,110.62,82373.0,98.4028,98.6343,98.385,98.4829,82373.0
2019-04-09 15:30:00,110.59,110.75,110.32,110.5,289859.0,98.4562,98.5986,98.2158,98.3761,289859.0
2019-04-10 09:30:00,110.4,110.52,109.95,110.51,73225.0,98.287,98.3939,97.8864,98.385,73225.0
2019-04-10 10:00:00,110.48,110.68,110.37,110.53,45198.0,98.3583,98.5363,98.2603,98.4028,45198.0
2019-04-10 10:30:00,110.51,111.08,110.49,111.03,79349.0,98.385,98.8924,98.3672,98.8479,79349.0
2019-04-10 11:00:00,111.03,111.5,111.03,111.43,102529.0,98.8479,99.2664,98.8479,99.204,102529.0
2019-04-10 11:30:00,111.44,111.61,111.23,111.29,49646.0,99.2129,99.3643,99.026,99.0794,49646.0
2019-04-10 12:00:00,111.29,111.31,110.9,110.95,36783.0,99.0794,99.0972,98.7322,98.7767,36783.0
2019-04-10 12:30:00,110.99,111.01,110.72,110.77,31199.0,98.8123,98.8301,98.5719,98.6165,31199.0
2019-04-10 13:00:00,110.76,110.93,110.71,110.87,129777.0,98.6075,98.7589,98.563,98.7055,129777.0
2019-04-10 13:30:00,110.84,110.93,110.8,110.87,79662.0,98.6788,98.7589,98.6432,98.7055,79662.0
2019-04-10 14:00:00,110.87,111.04,110.73,110.86,164572.0,98.7055,98.8568,98.5808,98.6966,164572.0
2019-04-10 14:30:00,110.85,111.19,110.79,111.18,29071.0,98.6877,98.9904,98.6343,98.9815,29071.0
2019-04-10 15:00:00,111.19,111.7,111.18,111.59,66784.0,98.9904,99.4444,98.9815,99.3465,66784.0
2019-04-10 15:30:00,111.6,112.12,111.6,112.09,519506.0,99.3554,99.8183,99.3554,99.7916,519506.0
2019-04-11 09:30:00,112.37,112.48,111.17,111.27,164436.0,100.0409,100.1388,98.9726,99.0616,164436.0
2019-04-11 10:00:00,111.27,111.94,111.23,111.81,128090.0,99.0616,99.6581,99.026,99.5423,128090.0
2019-04-11 10:30:00,111.84,112.35,111.67,112.19,76864.0,99.5691,100.0231,99.4177,99.8807,76864.0
2019-04-11 11:00:00,112.26,112.68,112.18,112.47,99866.0,99.943,100.3169,99.8717,100.1299,99866.0
2019-04-11 11:30:00,112.46,112.47,111.99,112.13,99243.0,100.121,100.1299,99.7026,99.8272,99243.0
2019-04-11 12:00:00,112.12,112.12,111.89,111.97,84699.0,99.8183,99.8183,99.6136,99.6848,84699.0
2019-04-11 12:30:00,112.02,112.29,112.0,112.17,78335.0,99.7293,99.9697,99.7115,99.8628,78335.0
2019-04-11 13:00:00,112.18,112.3,112.05,112.08,49910.0,99.8717,99.9786,99.756,99.7827,49910.0
2019-04-11 13:30:00,112.09,112.15,111.67,111.68,88436.0,99.7916,99.845,99.4177,99.4266,88436.0
2019-04-11 14:00:00,111.69,111.89,111.67,111.75,61851.0,99.4355,99.6136,99.4177,99.4889,61851.0
2019-04-11 14:30:00,111.75,111.85,111.51,111.65,50233.0,99.4889,99.578,99.2753,99.3999,50233.0
2019-04-11 15:00:00,111.67,111.84,111.58,111.65,69268.0,99.4177,99.5691,99.3376,99.3999,69268.0
2019-04-11 15:30:00,111.65,111.95,111.64,111.82,265822.0,99.3999,99.667,99.391,99.5512,265822.0
2019-04-12 09:30:00,112.82,113.26,112.14,113.12,89756.0,100.4415,100.8333,99.8361,100.7086,89756.0
2019-04-12 10:00:00,113.12,113.16,112.73,113.13,56623.0,100.7086,100.7442,100.3614,100.7175,56623.0
2019-04-12 10:30:00,113.13,113.19,112.73,112.87,42150.0,100.7175,100.7709,100.3614,100.486,42150.0
2019-04-12 11:00:00,112.87,112.94,112.54,112.77,44454.0,100.486,100.5484,100.1923,100.397,44454.0
2019-04-12 11:30:00,112.75,113.16,112.75,113.09,52220.0,100.3792,100.7442,100.3792,100.6819,52220.0
2019-04-12 12:00:00,113.08,113.39,113.07,113.31,90233.0,100.673,100.949,100.6641,100.8778,90233.0
2019-04-12 12:30:00,113.31,113.68,113.31,113.68,73194.0,100.8778,101.2072,100.8778,101.2072,73194.0
2019-04-12 13:00:00,113.66,113.74,113.57,113.64,33096.0,101.1894,101.2606,101.1092,101.1716,33096.0
2019-04-12 13:30:00,113.64,113.66,113.34,113.52,55813.0,101.1716,101.1894,100.9045,101.0647,55813.0
2019-04-12 14:00:00,113.52,113.7,113.5,113.6,58622.0,101.0647,101.225,101.0469,101.1359,58622.0
2019-04-12 14:30:00,113.59,113.9,113.52,113.89,130578.0,101.127,101.403,101.0647,101.3941,130578.0
2019-04-12 15:00:00,113.89,114.04,113.83,114.02,176924.0,101.3941,101.5277,101.3407,101.5099,176924.0
2019-04-12 15:30:00,114.02,114.29,113.88,114.22,419137.0,101.5099,101.7502,101.3852,101.6879,419137.0
2019-04-15 09:30:00,114.44,114.59,113.55,113.75,85944.0,101.8838,102.0173,101.0914,101.2695,85944.0
2019-04-15 10:00:00,113.79,113.9,113.05,113.05,37083.0,101.3051,101.403,100.6463,100.6463,37083.0
2019-04-15 10:30:00,113.03,113.04,112.63,112.84,57009.0,100.6285,100.6374,100.2724,100.4593,57009.0
2019-04-15 11:00:00,112.88,113.13,112.7,113.07,48215.0,100.4949,100.7175,100.3347,100.6641,48215.0
2019-04-15 11:30:00,113.05,113.09,112.83,113.05,35105.0,100.6463,100.6819,100.4504,100.6463,35105.0
2019-04-15 12:00:00,113.06,113.07,112.62,112.73,31712.0,100.6552,100.6641,100.2635,100.3614,31712.0
2019-04-15 12:30:00,112.71,112.93,112.62,112.63,52941.0,100.3436,100.5395,100.2635,100.2724,52941.0
2019-04-15 13:00:00,112.67,112.94,112.67,112.9,32043.0,100.308,100.5484,100.308,100.5128,32043.0
2019-04-15 13:30:00,112.89,113.18,112.84,113.15,31957.0,100.5038,100.762,100.4593,100.7353,31957.0
2019-04-15 14:00:00,113.12,113.15,112.95,113.09,36216.0,100.7086,100.7353,100.5573,100.6819,36216.0
2019-04-15 14:30:00,113.11,113.19,113.05,113.13,29453.0,100.6997,100.7709,100.6463,100.7175,29453.0
2019-04-15 15:00:00,113.13,113.33,113.11,113.2,32540.0,100.7175,100.8956,100.6997,100.7798,32540.0
2019-04-15 15:30:00,113.21,113.24,112.87,112.92,242996.0,100.7887,100.8154,100.486,100.5306,242996.0
2019-04-16 09:30:00,113.33,113.79,113.25,113.76,48353.0,100.8956,101.3051,100.8243,101.2784,48353.0
2019-04-16 10:00:00,113.73,114.37,113.73,114.32,95673.0,101.2517,101.8215,101.2517,101.777,95673.0
2019-04-16 10:30:00,114.34,114.53,114.15,114.48,59227.0,101.7948,101.9639,101.6256,101.9194,59227.0
2019-04-16 11:00:00,114.48,114.66,114.32,114.44,55573.0,101.9194,102.0796,101.777,101.8838,55573.0
2019-04-16 11:30:00,114.44,114.57,114.33,114.48,221778.0,101.8838,101.9995,101.7859,101.9194,221778.0
2019-04-16 12:00:00,114.49,114.8,114.46,114.77,125519.0,101.9283,102.2043,101.9016,102.1776,125519.0
2019-04-16 12:30:00,114.79,114.99,114.59,114.87,262038.0,102.1954,102.3734,102.0173,102.2666,262038.0
2019-04-16 13:00:00,114.9,114.94,114.66,114.68,75306.0,102.2933,102.3289,102.0796,102.0975,75306.0
2019-04-16 13:30:00,114.66,114.72,114.45,114.51,55118.0,102.0796,102.1331,101.8927,101.9461,55118.0
2019-04-16 14:00:00,114.49,114.55,114.34,114.5,112058.0,101.9283,101.9817,101.7948,101.9372,112058.0
2019-04-16 14:30:00,114.51,114.72,114.31,114.57,102685.0,101.9461,102.1331,101.768,101.9995,102685.0
2019-04-16 15:00:00,114.57,114.75,114.38,114.62,185449.0,101.9995,102.1598,101.8304,102.044,185449.0
2019-04-16 15:30:00,114.62,114.66,114.15,114.58,251243.0,102.044,102.0796,101.6256,102.0084,251243.0
2019-04-17 09:30:00,115.09,115.93,114.5,114.55,189558.0,102.4625,103.2103,101.9372,101.9817,189558.0
2019-04-17 10:00:00,114.53,114.67,114.0,114.57,144982.0,101.9639,102.0885,101.4921,101.9995,144982.0
2019-04-17 10:30:00,114.57,115.0,114.06,114.11,163030.0,101.9995,102.3823,101.5455,101.59,163030.0
2019-04-17 11:00:00,114.13,114.53,114.12,114.12,84804.0,101.6078,101.9639,101.5989,101.5989,84804.0
2019-04-17 11:30:00,114.12,114.45,113.85,114.28,61881.0,101.5989,101.8927,101.3585,101.7413,61881.0
2019-04-17 12:00:00,114.27,114.44,113.95,114.38,41454.0,101.7324,101.8838,101.4475,101.8304,41454.0
2019-04-17 12:30:00,114.38,114.46,114.17,114.25,92279.0,101.8304,101.9016,101.6434,101.7146,92279.0
2019-04-17 13:00:00,114.28,114.58,114.21,114.41,106304.0,101.7413,102.0084,101.679,101.8571,106304.0
2019-04-17 13:30:00,114.45,114.57,114.37,114.53,129323.0,101.8927,101.9995,101.8215,101.9639,129323.0
2019-04-17 14:00:00,114.54,114.73,114.29,114.35,64206.0,101.9728,102.142,101.7502,101.8037,64206.0
2019-04-17 14:30:00,114.38,114.65,114.34,114.53,110448.0,101.8304,102.0707,101.7948,101.9639,110448.0
2019-04-17 15:00:00,114.51,114.64,114.29,114.31,227009.0,101.9461,102.0618,101.7502,101.768,227009.0
2019-04-17 15:30:00,114.3,114.53,114.23,114.38,329786.0,101.7591,101.9639,101.6968,101.8304,329786.0
2019-04-18 09:30:00,115.09,115.09,113.76,114.02,253011.0,102.4625,102.4625,101.2784,101.5099,253011.0
2019-04-18 10:00:00,114.02,114.42,113.91,114.06,77701.0,101.5099,101.866,101.4119,101.5455,77701.0
2019-04-18 10:30:00,114.0,114.37,113.94,114.33,40387.0,101.4921,101.8215,101.4386,101.7859,40387.0
2019-04-18 11:00:00,114.34,114.64,114.03,114.14,69970.0,101.7948,102.0618,101.5188,101.6167,69970.0
2019-04-18 11:30:00,114.15,114.37,114.07,114.22,108514.0,101.6256,101.8215,101.5544,101.6879,108514.0
2019-04-18 12:00:00,114.23,114.37,114.15,114.24,74671.0,101.6968,101.8215,101.6256,101.7057,74671.0
2019-04-18 12:30:00,114.24,114.32,113.98,114.22,85579.0,101.7057,101.777,101.4743,101.6879,85579.0
2019-04-18 13:00:00,114.2,114.37,114.1,114.12,86363.0,101.6701,101.8215,101.5811,101.5989,86363.0
2019-04-18 13:30:00,114.15,114.46,114.15,114.42,67831.0,101.6256,101.9016,101.6256,101.866,67831.0
2019-04-18 14:00:00,114.43,114.75,114.43,114.7,69918.0,101.8749,102.1598,101.8749,102.1153,69918.0
2019-04-18 14:30:00,114.71,114.74,114.5,114.61,71262.0,102.1242,102.1509,101.9372,102.0351,71262.0
2019-04-18 15:00:00,114.61,114.69,114.53,114.56,82140.0,102.0351,102.1064,101.9639,101.9906,82140.0
2019-04-18 15:30:00,114.54,114.84,114.4,114.82,249660.0,101.9728,102.2399,101.8482,102.2221,249660.0
2019-04-22 09:30:00,114.41,114.6,113.8,114.23,86065.0,101.8571,102.0262,101.314,101.6968,86065.0
2019-04-22 10:00:00,114.25,114.38,113.97,113.97,42930.0,101.7146,101.8304,101.4654,101.4654,42930.0
2019-04-22 10:30:00,113.95,114.12,113.79,114.09,38119.0,101.4475,101.5989,101.3051,101.5722,38119.0
2019-04-22 11:00:00,114.11,114.38,113.96,114.29,37776.0,101.59,101.8304,101.4564,101.7502,37776.0
2019-04-22 11:30:00,114.29,114.52,114.29,114.35,39855.0,101.7502,101.955,101.7502,101.8037,39855.0
2019-04-22 12:00:00,114.35,114.44,114.21,114.33,20047.0,101.8037,101.8838,101.679,101.7859,20047.0
2019-04-22 12:30:00,114.31,114.39,114.19,114.27,18158.0,101.768,101.8393,101.6612,101.7324,18158.0
2019-04-22 13:00:00,114.25,114.41,114.1,114.28,47767.0,101.7146,101.8571,101.5811,101.7413,47767.0
2019-04-22 13:30:00,114.27,114.37,114.13,114.21,46864.0,101.7324,101.8215,101.6078,101.679,46864.0
2019-04-22 14:00:00,114.22,114.24,114.09,114.11,50756.0,101.6879,101.7057,101.5722,101.59,50756.0
2019-04-22 14:30:00,114.11,114.14,113.83,113.98,89721.0,101.59,101.6167,101.3407,101.4743,89721.0
2019-04-22 15:00:00,113.98,113.99,113.73,113.85,138240.0,101.4743,101.4832,101.2517,101.3585,138240.0
2019-04-22 15:30:00,113.86,113.89,113.45,113.59,413393.0,101.3674,101.3941,101.0024,101.127,413393.0
2019-04-23 09:30:00,113.57,113.95,113.22,113.82,126057.0,101.1092,101.4475,100.7976,101.3318,126057.0
2019-04-23 10:00:00,113.86,114.13,113.8,114.0,157565.0,101.3674,101.6078,101.314,101.4921,157565.0
2019-04-23 10:30:00,113.99,114.02,113.51,113.62,90311.0,101.4832,101.5099,101.0558,101.1538,90311.0
2019-04-23 11:00:00,113.63,113.88,113.53,113.84,90008.0,101.1627,101.3852,101.0736,101.3496,90008.0
2019-04-23 11:30:00,113.84,114.33,113.84,114.25,136725.0,101.3496,101.7859,101.3496,101.7146,136725.0
2019-04-23 12:00:00,114.22,114.4,114.16,114.24,119605.0,101.6879,101.8482,101.6345,101.7057,119605.0
2019-04-23 12:30:00,114.24,114.24,113.98,114.15,78054.0,101.7057,101.7057,101.4743,101.6256,78054.0
2019-04-23 13:00:00,114.16,114.3,114.06,114.09,75765.0,101.6345,101.7591,101.5455,101.5722,75765.0
2019-04-23 13:30:00,114.09,114.11,113.84,113.9,57901.0,101.5722,101.59,101.3496,101.403,57901.0
2019-04-23 14:00:00,113.9,113.95,113.54,113.62,144200.0,101.403,101.4475,101.0825,101.1538,144200.0
2019-04-23 14:30:00,113.62,113.9,113.61,113.85,205117.0,101.1538,101.403,101.1449,101.3585,205117.0
2019-04-23 15:00:00,113.84,114.06,113.74,113.88,246375.0,101.3496,101.5455,101.2606,101.3852,246375.0
2019-04-23 15:30:00,113.89,114.13,113.49,114.12,430422.0,101.3941,101.6078,101.038,101.5989,430422.0
2019-04-24 09:30:00,114.45,116.59,114.15,116.37,522778.0,101.8927,103.7979,101.6256,103.602,522778.0
2019-04-24 10:00:00,116.41,117.0,116.37,116.88,230687.0,103.6376,104.1629,103.602,104.0561,230687.0
2019-04-24 10:30:00,116.88,117.77,116.66,117.5,336946.0,104.0561,104.8484,103.8602,104.608,336946.0
2019-04-24 11:00:00,117.51,118.03,117.41,118.0,326654.0,104.6169,105.0799,104.5279,105.0532,326654.0
2019-04-24 11:30:00,117.99,118.33,117.37,117.5,638620.0,105.0443,105.347,104.4923,104.608,638620.0
2019-04-24 12:00:00,117.5,117.83,117.12,117.8,248746.0,104.608,104.9018,104.2697,104.8751,248746.0
2019-04-24 12:30:00,117.79,118.24,117.73,118.04,132958.0,104.8662,105.2669,104.8128,105.0888,132958.0
2019-04-24 13:00:00,118.03,118.41,117.88,118.38,167347.0,105.0799,105.4182,104.9464,105.3915,167347.0
2019-04-24 13:30:00,118.38,118.54,118.2,118.37,136170.0,105.3915,105.5339,105.2312,105.3826,136170.0
2019-04-24 14:00:00,118.36,118.52,118.31,118.37,108485.0,105.3737,105.5161,105.3292,105.3826,108485.0
2019-04-24 14:30:00,118.36,118.41,118.11,118.16,121327.0,105.3737,105.4182,105.1511,105.1956,121327.0
2019-04-24 15:00:00,118.17,118.39,118.1,118.11,202204.0,105.2045,105.4004,105.1422,105.1511,202204.0
2019-04-24 15:30:00,118.14,118.24,117.21,117.27,633991.0,105.1778,105.2669,104.3499,104.4033,633991.0
2019-04-25 09:30:00,116.38,116.4,115.3,115.41,166314.0,103.6109,103.6287,102.6494,102.7474,166314.0
2019-04-25 10:00:00,115.35,115.46,113.93,114.42,221782.0,102.6939,102.7919,101.4297,101.866,221782.0
2019-04-25 10:30:00,114.42,114.82,113.85,113.99,167033.0,101.866,102.2221,101.3585,101.4832,167033.0
2019-04-25 11:00:00,113.99,114.31,113.51,114.05,200359.0,101.4832,101.768,101.0558,101.5366,200359.0
2019-04-25 11:30:00,114.05,114.65,113.74,114.37,182265.0,101.5366,102.0707,101.2606,101.8215,182265.0
2019-04-25 12:00:00,114.41,114.78,114.23,114.69,302728.0,101.8571,102.1865,101.6968,102.1064,302728.0
2019-04-25 12:30:00,114.68,115.27,114.67,115.14,162444.0,102.0975,102.6227,102.0885,102.507,162444.0
2019-04-25 13:00:00,115.1,115.37,114.96,115.32,88827.0,102.4714,102.7117,102.3467,102.6672,88827.0
2019-04-25 13:30:00,115.33,115.35,114.7,114.87,60222.0,102.6761,102.6939,102.1153,102.2666,60222.0
2019-04-25 14:00:00,114.87,115.07,114.75,114.8,63601.0,102.2666,102.4447,102.1598,102.2043,63601.0
2019-04-25 14:30:00,114.81,114.86,114.64,114.67,70352.0,102.2132,102.2577,102.0618,102.0885,70352.0
2019-04-25 15:00:00,114.67,114.72,114.42,114.55,164963.0,102.0885,102.1331,101.866,101.9817,164963.0
2019-04-25 15:30:00,114.57,115.12,114.56,115.02,269651.0,101.9995,102.4892,101.9906,102.4001,269651.0
2019-04-26 09:30:00,113.25,114.01,112.55,112.7,378100.0,100.8243,101.501,100.2012,100.3347,378100.0
2019-04-26 10:00:00,112.72,113.17,112.16,112.7,288649.0,100.3525,100.7531,99.8539,100.3347,288649.0
2019-04-26 10:30:00,112.7,113.54,112.58,113.42,92191.0,100.3347,101.0825,100.2279,100.9757,92191.0
2019-04-26 11:00:00,113.43,113.81,113.39,113.7,62708.0,100.9846,101.3229,100.949,101.225,62708.0
2019-04-26 11:30:00,113.69,113.75,113.31,113.45,52675.0,101.2161,101.2695,100.8778,101.0024,52675.0
2019-04-26 12:00:00,113.48,113.94,113.43,113.9,33514.0,101.0291,101.4386,100.9846,101.403,33514.0
2019-04-26 12:30:00,113.92,114.01,113.76,113.88,33581.0,101.4208,101.501,101.2784,101.3852,33581.0
2019-04-26 13:00:00,113.89,113.89,113.67,113.82,78335.0,101.3941,101.3941,101.1983,101.3318,78335.0
2019-04-26 13:30:00,113.81,114.15,113.69,114.08,73996.0,101.3229,101.6256,101.2161,101.5633,73996.0
2019-04-26 14:00:00,114.1,114.43,113.97,114.37,49283.0,101.5811,101.8749,101.4654,101.8215,49283.0
2019-04-26 14:30:00,114.38,114.41,114.05,114.27,100284.0,101.8304,101.8571,101.5366,101.7324,100284.0
2019-04-26 15:00:00,114.27,114.57,114.24,114.31,103476.0,101.7324,101.9995,101.7057,101.768,103476.0
2019-04-26 15:30:00,114.28,114.59,114.1,114.44,302816.0,101.7413,102.0173,101.5811,101.8838,302816.0
2019-04-29 09:30:00,114.25,114.44,113.4,113.65,114310.0,101.7146,101.8838,100.9579,101.1805,114310.0
2019-04-29 10:00:00,113.67,114.34,113.57,114.08,81769.0,101.1983,101.7948,101.1092,101.5633,81769.0
2019-04-29 10:30:00,114.06,114.68,113.94,114.66,98652.0,101.5455,102.0975,101.4386,102.0796,98652.0
2019-04-29 11:00:00,114.67,114.77,114.47,114.56,97073.0,102.0885,102.1776,101.9105,101.9906,97073.0
2019-04-29 11:30:00,114.56,114.72,114.47,114.67,41912.0,101.9906,102.1331,101.9105,102.0885,41912.0
2019-04-29 12:00:00,114.64,114.79,114.56,114.58,37422.0,102.0618,102.1954,101.9906,102.0084,37422.0
2019-04-29 12:30:00,114.55,114.62,114.3,114.56,61019.0,101.9817,102.044,101.7591,101.9906,61019.0
2019-04-29 13:00:00,114.54,114.58,114.33,114.43,76808.0,101.9728,102.0084,101.7859,101.8749,76808.0
2019-04-29 13:30:00,114.43,114.55,114.36,114.51,60607.0,101.8749,101.9817,101.8126,101.9461,60607.0
2019-04-29 14:00:00,114.52,114.72,114.48,114.56,61171.0,101.955,102.1331,101.9194,101.9906,61171.0
2019-04-29 14:30:00,114.56,114.57,114.28,114.44,63925.0,101.9906,101.9995,101.7413,101.8838,63925.0
2019-04-29 15:00:00,114.44,114.5,114.1,114.18,94922.0,101.8838,101.9372,101.5811,101.6523,94922.0
2019-04-29 15:30:00,114.18,114.18,113.86,113.87,236896.0,101.6523,101.6523,101.3674,101.3763,236896.0
2019-04-30 09:30:00,114.46,116.12,113.93,115.94,148832.0,101.9016,103.3795,101.4297,103.2192,148832.0
2019-04-30 10:00:00,115.95,116.74,115.87,116.38,161705.0,103.2281,103.9314,103.1569,103.6109,161705.0
2019-04-30 10:30:00,116.35,116.4,115.6,115.61,80413.0,103.5842,103.6287,102.9165,102.9254,80413.0
2019-04-30 11:00:00,115.57,115.62,114.71,115.03,166003.0,102.8898,102.9343,102.1242,102.4091,166003.0
2019-04-30 11:30:00,115.04,115.72,115.03,115.54,106404.0,102.418,103.0233,102.4091,102.8631,106404.0
2019-04-30 12:00:00,115.56,116.05,115.46,116.0,75307.0,102.8809,103.3171,102.7919,103.2726,75307.0
2019-04-30 12:30:00,116.01,116.33,115.92,116.28,107315.0,103.2815,103.5664,103.2014,103.5219,107315.0
2019-04-30 13:00:00,116.27,116.39,116.14,116.27,61827.0,103.513,103.6198,103.3973,103.513,61827.0
2019-04-30 13:30:00,116.26,116.79,116.24,116.78,94817.0,103.5041,103.9759,103.4863,103.967,94817.0
2019-04-30 14:00:00,116.77,116.83,116.29,116.37,98999.0,103.9581,104.0116,103.5308,103.602,98999.0
2019-04-30 14:30:00,116.38,116.42,116.17,116.28,101690.0,103.6109,103.6465,103.424,103.5219,101690.0
2019-04-30 15:00:00,116.28,116.41,116.16,116.31,112852.0,103.5219,103.6376,103.4151,103.5486,112852.0
2019-04-30 15:30:00,116.32,116.5,116.24,116.25,398455.0,103.5575,103.7178,103.4863,103.4952,398455.0
2019-05-01 09:30:00,116.56,116.96,115.43,115.57,188790.0,103.7712,104.1273,102.7652,102.8898,188790.0
2019-05-01 10:00:00,115.55,115.75,115.07,115.16,113446.0,102.872,103.0501,102.4447,102.5248,113446.0
2019-05-01 10:30:00,115.13,115.69,114.81,115.41,63842.0,102.4981,102.9966,102.2132,102.7474,63842.0
2019-05-01 11:00:00,115.38,115.6,115.33,115.55,48824.0,102.7206,102.9165,102.6761,102.872,48824.0
2019-05-01 11:30:00,115.56,116.34,115.46,116.22,56026.0,102.8809,103.5753,102.7919,103.4685,56026.0
2019-05-01 12:00:00,116.25,116.37,115.86,116.03,44097.0,103.4952,103.602,103.148,103.2993,44097.0
2019-05-01 12:30:00,116.04,116.11,115.81,116.04,38678.0,103.3082,103.3706,103.1035,103.3082,38678.0
2019-05-01 13:00:00,116.05,116.27,115.89,116.19,36998.0,103.3171,103.513,103.1747,103.4418,36998.0
2019-05-01 13:30:00,116.2,116.38,116.07,116.31,54293.0,103.4507,103.6109,103.3349,103.5486,54293.0
2019-05-01 14:00:00,116.37,116.71,116.24,116.48,95451.0,103.602,103.9047,103.4863,103.7,95451.0
2019-05-01 14:30:00,116.44,116.61,115.4,115.55,57922.0,103.6643,103.8157,102.7385,102.872,57922.0
2019-05-01 15:00:00,115.5,115.54,115.02,115.14,52042.0,102.8275,102.8631,102.4001,102.507,52042.0
2019-05-01 15:30:00,115.13,115.22,114.64,114.69,208447.0,102.4981,102.5782,102.0618,102.1064,208447.0
2019-05-02 09:30:00,114.83,116.44,114.55,116.31,80383.0,102.231,103.6643,101.9817,103.5486,80383.0
2019-05-02 10:00:00,116.35,117.42,116.35,117.02,206186.0,103.5842,104.5368,103.5842,104.1807,206186.0
2019-05-02 10:30:00,117.01,117.31,116.78,116.87,87235.0,104.1718,104.4389,103.967,104.0472,87235.0
2019-05-02 11:00:00,116.86,117.08,115.87,115.9,189169.0,104.0383,104.2341,103.1569,103.1836,189169.0
2019-05-02 11:30:00,115.9,116.36,115.42,115.66,114573.0,103.1836,103.5931,102.7563,102.9699,114573.0
2019-05-02 12:00:00,115.75,116.19,115.55,116.1,53781.0,103.0501,103.4418,102.872,103.3617,53781.0
2019-05-02 12:30:00,116.17,116.59,116.15,116.39,88411.0,103.424,103.7979,103.4062,103.6198,88411.0
2019-05-02 13:00:00,116.43,116.72,116.2,116.54,71720.0,103.6554,103.9136,103.4507,103.7534,71720.0
2019-05-02 13:30:00,116.55,116.9,116.51,116.75,30548.0,103.7623,104.0739,103.7267,103.9403,30548.0
2019-05-02 14:00:00,116.72,117.08,116.58,116.77,100602.0,103.9136,104.2341,103.789,103.9581,100602.0
2019-05-02 14:30:00,116.78,116.83,116.32,116.66,52237.0,103.967,104.0116,103.5575,103.8602,52237.0
2019-05-02 15:00:00,116.57,116.79,116.49,116.7,53941.0,103.7801,103.9759,103.7089,103.8958,53941.0
2019-05-02 15:30:00,116.67,116.99,116.41,116.97,397213.0,103.8691,104.154,103.6376,104.1362,397213.0
2019-05-03 09:30:00,117.58,117.96,116.31,116.64,201815.0,104.6793,105.0176,103.5486,103.8424,201815.0
2019-05-03 10:00:00,116.63,116.73,116.19,116.26,153913.0,103.8335,103.9225,103.4418,103.5041,153913.0
2019-05-03 10:30:00,116.3,116.56,116.18,116.3,458259.0,103.5397,103.7712,103.4329,103.5397,458259.0
2019-05-03 11:00:00,116.3,116.41,115.97,116.05,161595.0,103.5397,103.6376,103.2459,103.3171,161595.0
2019-05-03 11:30:00,116.09,116.26,115.98,116.0,64715.0,103.3527,103.5041,103.2548,103.2726,64715.0
2019-05-03 12:00:00,116.0,116.25,115.93,116.21,87208.0,103.2726,103.4952,103.2103,103.4596,87208.0
2019-05-03 12:30:00,116.19,116.25,115.99,116.02,114079.0,103.4418,103.4952,103.2637,103.2904,114079.0
2019-05-03 13:00:00,116.05,116.57,115.97,116.48,186052.0,103.3171,103.7801,103.2459,103.7,186052.0
2019-05-03 13:30:00,116.47,116.79,116.43,116.78,61756.0,103.6911,103.9759,103.6554,103.967,61756.0
2019-05-03 14:00:00,116.77,116.85,116.63,116.84,54740.0,103.9581,104.0294,103.8335,104.0205,54740.0
2019-05-03 14:30:00,116.87,117.0,116.71,116.89,52083.0,104.0472,104.1629,103.9047,104.065,52083.0
2019-05-03 15:00:00,116.88,116.9,116.7,116.8,58941.0,104.0561,104.0739,103.8958,103.9848,58941.0
2019-05-03 15:30:00,116.79,117.04,116.76,116.95,175578.0,103.9759,104.1985,103.9492,104.1184,175578.0
2019-05-06 09:30:00,114.07,115.0,113.4,114.63,186781.0,101.5544,102.3823,100.9579,102.0529,186781.0
2019-05-06 10:00:00,114.61,115.14,114.55,114.94,122556.0,102.0351,102.507,101.9817,102.3289,122556.0
2019-05-06 10:30:00,114.9,115.16,114.57,115.05,77352.0,102.2933,102.5248,101.9995,102.4269,77352.0
2019-05-06 11:00:00,115.03,115.13,114.78,115.06,74141.0,102.4091,102.4981,102.1865,102.4358,74141.0
2019-05-06 11:30:00,115.13,115.39,114.85,114.94,96391.0,102.4981,102.7296,102.2488,102.3289,96391.0
2019-05-06 12:00:00,114.99,115.11,114.66,114.67,59821.0,102.3734,102.4803,102.0796,102.0885,59821.0
2019-05-06 12:30:00,114.7,114.84,114.38,114.42,61342.0,102.1153,102.2399,101.8304,101.866,61342.0
2019-05-06 13:00:00,114.37,114.51,114.23,114.44,153414.0,101.8215,101.9461,101.6968,101.8838,153414.0
2019-05-06 13:30:00,114.45,114.57,114.16,114.25,116482.0,101.8927,101.9995,101.6345,101.7146,116482.0
2019-05-06 14:00:00,114.24,114.61,114.12,114.34,94429.0,101.7057,102.0351,101.5989,101.7948,94429.0
2019-05-06 14:30:00,114.33,114.88,114.2,114.85,89984.0,101.7859,102.2755,101.6701,102.2488,89984.0
2019-05-06 15:00:00,114.83,114.95,114.64,114.76,72636.0,102.231,102.3378,102.0618,102.1687,72636.0
2019-05-06 15:30:00,114.78,115.0,114.66,114.93,272058.0,102.1865,102.3823,102.0796,102.32,272058.0
2019-05-07 09:30:00,113.36,114.29,112.31,113.89,157158.0,100.9223,101.7502,99.9875,101.3941,157158.0
2019-05-07 10:00:00,113.9,114.07,113.23,113.91,70614.0,101.403,101.5544,100.8065,101.4119,70614.0
2019-05-07 10:30:00,114.0,114.06,112.52,112.94,178509.0,101.4921,101.5455,100.1744,100.5484,178509.0
2019-05-07 11:00:00,112.96,113.29,112.64,113.02,211636.0,100.5662,100.86,100.2813,100.6196,211636.0
2019-05-07 11:30:00,113.03,113.41,112.92,113.37,110676.0,100.6285,100.9668,100.5306,100.9312,110676.0
2019-05-07 12:00:00,113.35,113.67,113.19,113.65,62187.0,100.9134,101.1983,100.7709,101.1805,62187.0
2019-05-07 12:30:00,113.68,113.68,112.95,112.99,62812.0,101.2072,101.2072,100.5573,100.5929,62812.0
2019-05-07 13:00:00,112.97,112.97,112.22,112.37,93974.0,100.5751,100.5751,99.9074,100.0409,93974.0
2019-05-07 13:30:00,112.35,112.55,111.79,112.45,100182.0,100.0231,100.2012,99.5245,100.1121,100182.0
2019-05-07 14:00:00,112.42,112.9,112.31,112.7,176034.0,100.0854,100.5128,99.9875,100.3347,176034.0
2019-05-07 14:30:00,112.73,113.0,112.34,112.88,112208.0,100.3614,100.6018,100.0142,100.4949,112208.0
2019-05-07 15:00:00,112.86,113.17,112.54,112.65,98896.0,100.4771,100.7531,100.1923,100.2902,98896.0
2019-05-07 15:30:00,112.66,113.68,112.35,113.68,386457.0,100.2991,101.2072,100.0231,101.2072,386457.0
2019-05-08 09:30:00,112.46,112.97,111.38,112.49,281252.0,100.121,100.5751,99.1595,100.1477,281252.0
2019-05-08 10:00:00,112.5,112.74,112.16,112.48,196594.0,100.1566,100.3703,99.8539,100.1388,196594.0
2019-05-08 10:30:00,112.52,112.63,111.82,112.5,144314.0,100.1744,100.2724,99.5512,100.1566,144314.0
2019-05-08 11:00:00,112.5,112.97,112.35,112.35,123054.0,100.1566,100.5751,100.0231,100.0231,123054.0
2019-05-08 11:30:00,112.39,112.56,111.9,112.04,68300.0,100.0587,100.2101,99.6225,99.7471,68300.0
2019-05-08 12:00:00,112.07,112.1,111.67,112.08,90877.0,99.7738,99.8005,99.4177,99.7827,90877.0
2019-05-08 12:30:00,112.02,112.42,111.94,111.98,96756.0,99.7293,100.0854,99.6581,99.6937,96756.0
2019-05-08 13:00:00,111.99,112.09,111.62,111.62,66821.0,99.7026,99.7916,99.3732,99.3732,66821.0
2019-05-08 13:30:00,111.67,111.9,111.35,111.64,230019.0,99.4177,99.6225,99.1328,99.391,230019.0
2019-05-08 14:00:00,111.66,111.69,111.06,111.39,159997.0,99.4088,99.4355,98.8746,99.1684,159997.0
2019-05-08 14:30:00,111.4,111.49,110.99,111.4,285037.0,99.1773,99.2575,98.8123,99.1773,285037.0
2019-05-08 15:00:00,111.4,111.51,110.92,111.43,216042.0,99.1773,99.2753,98.75,99.204,216042.0
2019-05-08 15:30:00,111.44,111.51,110.47,110.53,562824.0,99.2129,99.2753,98.3494,98.4028,562824.0
2019-05-09 09:30:00,109.14,109.35,107.97,108.81,354303.0,97.1653,97.3523,96.1237,96.8715,354303.0
2019-05-09 10:00:00,108.83,108.84,107.84,108.14,167087.0,96.8893,96.8982,96.0079,96.275,167087.0
2019-05-09 10:30:00,108.13,109.02,107.91,108.34,195067.0,96.2661,97.0585,96.0702,96.4531,195067.0
2019-05-09 11:00:00,108.3,108.88,108.14,108.4,165629.0,96.4175,96.9338,96.275,96.5065,165629.0
2019-05-09 11:30:00,108.42,109.42,108.34,109.39,92724.0,96.5243,97.4146,96.4531,97.3879,92724.0
2019-05-09 12:00:00,109.44,110.21,109.1,109.93,395420.0,97.4324,98.1179,97.1297,97.8686,395420.0
2019-05-09 12:30:00,110.02,111.09,109.98,110.36,153587.0,97.9487,98.9013,97.9131,98.2514,153587.0
2019-05-09 13:00:00,110.39,110.85,109.96,110.15,180900.0,98.2781,98.6877,97.8953,98.0645,180900.0
2019-05-09 13:30:00,110.2,110.6,110.12,110.43,109970.0,98.109,98.4651,98.0378,98.3138,109970.0
2019-05-09 14:00:00,110.44,110.77,110.02,110.56,89327.0,98.3227,98.6165,97.9487,98.4295,89327.0
2019-05-09 14:30:00,110.55,110.83,109.96,110.0,167217.0,98.4206,98.6699,97.8953,97.9309,167217.0
2019-05-09 15:00:00,109.99,110.31,109.61,110.3,104194.0,97.922,98.2069,97.5837,98.198,104194.0
2019-05-09 15:30:00,110.3,110.64,110.19,110.55,282845.0,98.198,98.5007,98.1001,98.4206,282845.0
2019-05-10 09:30:00,110.11,111.15,109.68,110.38,102377.0,98.0289,98.9548,97.646,98.2692,102377.0
2019-05-10 10:00:00,110.37,110.47,109.51,109.72,53380.0,98.2603,98.3494,97.4947,97.6817,53380.0
2019-05-10 10:30:00,109.68,109.68,108.43,108.77,85372.0,97.646,97.646,96.5332,96.8359,85372.0
2019-05-10 11:00:00,108.74,109.12,108.37,108.48,59394.0,96.8092,97.1475,96.4798,96.5777,59394.0
2019-05-10 11:30:00,108.48,108.56,107.68,107.81,256773.0,96.5777,96.6489,95.8655,95.9812,256773.0
2019-05-10 12:00:00,107.79,109.0,107.79,108.9,151682.0,95.9634,97.0407,95.9634,96.9516,151682.0
2019-05-10 12:30:00,108.9,109.24,108.6,109.07,82968.0,96.9516,97.2543,96.6845,97.103,82968.0
2019-05-10 13:00:00,109.04,109.86,108.95,109.77,76208.0,97.0763,97.8063,96.9961,97.7262,76208.0
2019-05-10 13:30:00,109.76,110.32,109.69,110.19,63211.0,97.7173,98.2158,97.6549,98.1001,63211.0
2019-05-10 14:00:00,110.18,110.42,109.76,109.94,85814.0,98.0912,98.3049,97.7173,97.8775,85814.0
2019-05-10 14:30:00,109.93,110.43,109.93,110.17,46670.0,97.8686,98.3138,97.8686,98.0823,46670.0
2019-05-10 15:00:00,110.17,111.03,110.13,110.92,66715.0,98.0823,98.8479,98.0467,98.75,66715.0
2019-05-10 15:30:00,110.89,110.99,110.21,110.61,374264.0,98.7233,98.8123,98.1179,98.474,374264.0
2019-05-13 09:30:00,107.14,107.68,105.63,105.73,359721.0,95.3847,95.8655,94.0404,94.1294,359721.0
2019-05-13 10:00:00,105.68,106.64,105.0,105.99,272747.0,94.0849,94.9396,93.4795,94.3609,272747.0
2019-05-13 10:30:00,105.94,106.51,105.7,106.17,133239.0,94.3164,94.8239,94.1027,94.5212,133239.0
2019-05-13 11:00:00,106.18,106.54,105.12,105.4,295039.0,94.5301,94.8506,93.5864,93.8356,295039.0
2019-05-13 11:30:00,105.37,105.61,104.53,104.84,448564.0,93.8089,94.0226,93.0611,93.3371,448564.0
2019-05-13 12:00:00,104.8,104.8,104.06,104.52,322996.0,93.3015,93.3015,92.6427,93.0522,322996.0
2019-05-13 12:30:00,104.51,104.84,104.14,104.18,207043.0,93.0433,93.3371,92.7139,92.7495,207043.0
2019-05-13 13:00:00,104.08,104.13,103.74,103.8,123559.0,92.6605,92.705,92.3578,92.4112,123559.0
2019-05-13 13:30:00,103.75,104.61,103.66,104.58,298474.0,92.3667,93.1323,92.2866,93.1056,298474.0
2019-05-13 14:00:00,104.54,105.0,104.06,104.68,201564.0,93.07,93.4795,92.6427,93.1946,201564.0
2019-05-13 14:30:00,104.71,105.18,104.5,104.93,102368.0,93.2213,93.6398,93.0344,93.4172,102368.0
2019-05-13 15:00:00,104.94,105.13,104.29,104.36,159033.0,93.4261,93.5953,92.8474,92.9097,159033.0
2019-05-13 15:30:00,104.36,104.63,103.69,104.2,462301.0,92.9097,93.1501,92.3133,92.7673,462301.0
2019-05-14 09:30:00,105.14,106.31,104.98,105.34,190242.0,93.6042,94.6458,93.4617,93.7822,190242.0
2019-05-14 10:00:00,105.41,106.59,105.41,106.24,183351.0,93.8445,94.8951,93.8445,94.5835,183351.0
2019-05-14 10:30:00,106.2,106.37,105.76,106.01,88619.0,94.5479,94.6992,94.1561,94.3787,88619.0
2019-05-14 11:00:00,106.02,106.6,105.88,106.38,88988.0,94.3876,94.904,94.263,94.7081,88988.0
2019-05-14 11:30:00,106.4,106.76,106.32,106.68,139017.0,94.7259,95.0464,94.6547,94.9752,139017.0
2019-05-14 12:00:00,106.65,106.91,106.29,106.38,88098.0,94.9485,95.18,94.628,94.7081,88098.0
2019-05-14 12:30:00,106.4,106.75,106.36,106.4,44096.0,94.7259,95.0375,94.6903,94.7259,44096.0
2019-05-14 13:00:00,106.43,106.81,106.39,106.72,35865.0,94.7526,95.0909,94.717,95.0108,35865.0
2019-05-14 13:30:00,106.73,107.08,106.72,106.99,56112.0,95.0197,95.3313,95.0108,95.2512,56112.0
2019-05-14 14:00:00,106.98,107.07,106.61,107.0,82984.0,95.2423,95.3224,94.9129,95.2601,82984.0
2019-05-14 14:30:00,107.03,107.21,106.63,106.93,76654.0,95.2868,95.4471,94.9307,95.1978,76654.0
2019-05-14 15:00:00,106.92,107.17,106.82,106.95,69876.0,95.1889,95.4114,95.0998,95.2156,69876.0
2019-05-14 15:30:00,106.93,107.0,106.52,106.74,336430.0,95.1978,95.2601,94.8328,95.0286,336430.0
2019-05-15 09:30:00,105.59,106.89,105.53,106.78,89000.0,94.0048,95.1622,93.9514,95.0642,89000.0
2019-05-15 10:00:00,106.75,108.09,106.42,108.09,149910.0,95.0375,96.2305,94.7437,96.2305,149910.0
2019-05-15 10:30:00,108.04,108.3,107.85,108.2,111670.0,96.186,96.4175,96.0168,96.3284,111670.0
2019-05-15 11:00:00,108.21,108.37,107.75,108.37,96379.0,96.3373,96.4798,95.9278,96.4798,96379.0
2019-05-15 11:30:00,108.37,108.63,108.19,108.4,58743.0,96.4798,96.7113,96.3195,96.5065,58743.0
2019-05-15 12:00:00,108.45,108.83,107.98,108.07,43723.0,96.551,96.8893,96.1326,96.2127,43723.0
2019-05-15 12:30:00,108.09,108.25,107.75,108.02,36145.0,96.2305,96.3729,95.9278,96.1682,36145.0
2019-05-15 13:00:00,107.98,108.2,107.9,108.05,32470.0,96.1326,96.3284,96.0613,96.1949,32470.0
2019-05-15 13:30:00,108.04,108.24,108.03,108.08,50097.0,96.186,96.364,96.1771,96.2216,50097.0
2019-05-15 14:00:00,108.07,108.25,107.96,108.2,50127.0,96.2127,96.3729,96.1148,96.3284,50127.0
2019-05-15 14:30:00,108.2,108.29,107.97,108.06,53563.0,96.3284,96.4086,96.1237,96.2038,53563.0
2019-05-15 15:00:00,108.08,108.23,108.0,108.13,62204.0,96.2216,96.3551,96.1504,96.2661,62204.0
2019-05-15 15:30:00,108.13,108.25,107.81,107.9,256509.0,96.2661,96.3729,95.9812,96.0613,256509.0
2019-05-16 09:30:00,105.86,105.98,104.06,104.77,543649.0,94.2452,94.352,92.6427,93.2748,543649.0
2019-05-16 10:00:00,104.77,105.29,104.15,105.18,395165.0,93.2748,93.7377,92.7228,93.6398,395165.0
2019-05-16 10:30:00,105.16,106.17,105.05,106.06,208935.0,93.622,94.5212,93.524,94.4232,208935.0
2019-05-16 11:00:00,106.05,106.07,105.45,105.63,137383.0,94.4143,94.4321,93.8802,94.0404,137383.0
2019-05-16 11:30:00,105.65,106.09,105.45,105.86,193348.0,94.0582,94.4499,93.8802,94.2452,193348.0
2019-05-16 12:00:00,105.89,106.18,105.83,105.93,100585.0,94.2719,94.5301,94.2185,94.3075,100585.0
2019-05-16 12:30:00,105.95,106.12,105.36,105.39,144880.0,94.3253,94.4766,93.8,93.8267,144880.0
2019-05-16 13:00:00,105.41,105.51,104.85,104.95,180456.0,93.8445,93.9336,93.346,93.435,180456.0
2019-05-16 13:30:00,104.96,104.98,104.39,104.47,185838.0,93.4439,93.4617,92.9365,93.0077,185838.0
2019-05-16 14:00:00,104.43,104.95,104.4,104.95,172909.0,92.9721,93.435,92.9454,93.435,172909.0
2019-05-16 14:30:00,104.95,105.29,104.92,105.03,163850.0,93.435,93.7377,93.4083,93.5062,163850.0
2019-05-16 15:00:00,105.02,105.04,104.78,104.97,214823.0,93.4973,93.5151,93.2837,93.4528,214823.0
2019-05-16 15:30:00,104.98,104.98,104.61,104.65,543845.0,93.4617,93.4617,93.1323,93.1679,543845.0
2019-05-17 09:30:00,103.29,103.86,102.8,102.96,505376.0,91.9571,92.4646,91.5209,91.6634,505376.0
2019-05-17 10:00:00,102.96,103.35,101.95,102.3,309658.0,91.6634,92.0106,90.7642,91.0758,309658.0
2019-05-17 10:30:00,102.29,102.92,101.77,102.73,293757.0,91.0669,91.6277,90.6039,91.4586,293757.0
2019-05-17 11:00:00,102.72,102.97,101.8,102.01,379338.0,91.4497,91.6723,90.6306,90.8176,379338.0
2019-05-17 11:30:00,102.01,102.06,101.62,101.89,370529.0,90.8176,90.8621,90.4704,90.7108,370529.0
2019-05-17 12:00:00,101.83,102.01,101.45,101.59,149977.0,90.6573,90.8176,90.319,90.4437,149977.0
2019-05-17 12:30:00,101.59,101.93,101.42,101.87,106683.0,90.4437,90.7464,90.2923,90.6929,106683.0
2019-05-17 13:00:00,101.85,102.31,101.76,101.97,111838.0,90.6751,91.0847,90.595,90.782,111838.0
2019-05-17 13:30:00,101.98,102.09,101.7,101.75,136089.0,90.7909,90.8888,90.5416,90.5861,136089.0
2019-05-17 14:00:00,101.76,101.88,101.42,101.51,174235.0,90.595,90.7019,90.2923,90.3724,174235.0
2019-05-17 14:30:00,101.53,101.54,101.21,101.35,140042.0,90.3903,90.3992,90.1054,90.23,140042.0
2019-05-17 15:00:00,101.33,101.36,100.18,100.58,372716.0,90.2122,90.2389,89.1884,89.5445,372716.0
2019-05-17 15:30:00,100.55,101.01,100.24,100.85,729524.0,89.5178,89.9273,89.2418,89.7849,729524.0
2019-05-20 09:30:00,97.88,99.24,97.01,98.11,659955.0,87.1407,88.3515,86.3662,87.3455,659955.0
2019-05-20 10:00:00,98.11,98.9,97.61,98.63,247752.0,87.3455,88.0488,86.9004,87.8084,247752.0
2019-05-20 10:30:00,98.63,99.04,98.26,98.79,206234.0,87.8084,88.1735,87.479,87.9509,206234.0
2019-05-20 11:00:00,98.79,98.81,98.02,98.27,178014.0,87.9509,87.9687,87.2654,87.4879,178014.0
2019-05-20 11:30:00,98.29,98.51,98.02,98.38,147571.0,87.5057,87.7016,87.2654,87.5859,147571.0
2019-05-20 12:00:00,98.41,98.83,98.23,98.5,139746.0,87.6126,87.9865,87.4523,87.6927,139746.0
2019-05-20 12:30:00,98.48,98.73,98.21,98.25,87802.0,87.6749,87.8975,87.4345,87.4701,87802.0
2019-05-20 13:00:00,98.23,98.36,98.01,98.05,124549.0,87.4523,87.5681,87.2565,87.2921,124549.0
2019-05-20 13:30:00,98.01,98.15,97.68,97.95,212194.0,87.2565,87.3811,86.9627,87.203,212194.0
2019-05-20 14:00:00,97.91,97.94,97.32,97.38,117304.0,87.1674,87.1941,86.6422,86.6956,117304.0
2019-05-20 14:30:00,97.39,97.57,97.01,97.14,166585.0,86.7045,86.8647,86.3662,86.4819,166585.0
2019-05-20 15:00:00,97.13,97.22,96.71,97.12,190560.0,86.473,86.5531,86.0991,86.4641,190560.0
2019-05-20 15:30:00,97.09,97.62,97.04,97.46,416715.0,86.4374,86.9093,86.3929,86.7668,416715.0
2019-05-21 09:30:00,101.42,101.75,99.1,99.52,443017.0,90.2923,90.5861,88.2269,88.6008,443017.0
2019-05-21 10:00:00,99.49,99.95,99.33,99.63,317816.0,88.5741,88.9836,88.4316,88.6987,317816.0
2019-05-21 10:30:00,99.64,100.53,99.5,100.39,330365.0,88.7076,89.5,88.583,89.3753,330365.0
2019-05-21 11:00:00,100.4,100.85,99.97,100.72,335412.0,89.3842,89.7849,89.0014,89.6691,335412.0
2019-05-21 11:30:00,100.71,100.72,100.1,100.17,235588.0,89.6602,89.6691,89.1172,89.1795,235588.0
2019-05-21 12:00:00,100.17,100.46,99.99,100.16,97264.0,89.1795,89.4377,89.0192,89.1706,97264.0
2019-05-21 12:30:00,100.16,100.48,99.86,100.37,154605.0,89.1706,89.4555,88.9035,89.3575,154605.0
2019-05-21 13:00:00,100.39,100.39,100.08,100.16,122404.0,89.3753,89.3753,89.0993,89.1706,122404.0
2019-05-21 13:30:00,100.15,100.28,100.05,100.23,105898.0,89.1617,89.2774,89.0726,89.2329,105898.0
2019-05-21 14:00:00,100.23,100.4,100.19,100.33,94370.0,89.2329,89.3842,89.1973,89.3219,94370.0
2019-05-21 14:30:00,100.35,100.56,100.12,100.17,112425.0,89.3397,89.5267,89.135,89.1795,112425.0
2019-05-21 15:00:00,100.15,100.21,99.93,100.13,193165.0,89.1617,89.2151,88.9658,89.1439,193165.0
2019-05-21 15:30:00,100.1,100.37,99.75,100.02,533877.0,89.1172,89.3575,88.8056,89.0459,533877.0
2019-05-22 09:30:00,98.84,102.3,98.58,101.84,596353.0,87.9954,91.0758,87.7639,90.6662,596353.0
2019-05-22 10:00:00,101.89,102.42,101.11,102.02,331061.0,90.7108,91.1826,90.0163,90.8265,331061.0
2019-05-22 10:30:00,101.99,102.03,101.17,101.85,357841.0,90.7998,90.8354,90.0698,90.6751,357841.0
2019-05-22 11:00:00,101.87,102.72,101.73,102.62,406118.0,90.6929,91.4497,90.5683,91.3607,406118.0
2019-05-22 11:30:00,102.63,103.1,102.51,102.81,294592.0,91.3696,91.788,91.2627,91.5298,294592.0
2019-05-22 12:00:00,102.79,102.89,102.2,102.38,150239.0,91.512,91.601,90.9867,91.147,150239.0
2019-05-22 12:30:00,102.37,102.37,101.57,101.62,165885.0,91.1381,91.1381,90.4259,90.4704,165885.0
2019-05-22 13:00:00,101.58,101.69,101.15,101.43,189346.0,90.4348,90.5327,90.0519,90.3012,189346.0
2019-05-22 13:30:00,101.41,101.9,101.3,101.74,171666.0,90.2834,90.7197,90.1855,90.5772,171666.0
2019-05-22 14:00:00,101.74,101.78,101.17,101.78,133342.0,90.5772,90.6128,90.0698,90.6128,133342.0
2019-05-22 14:30:00,101.78,101.93,101.48,101.59,149419.0,90.6128,90.7464,90.3457,90.4437,149419.0
2019-05-22 15:00:00,101.59,101.71,101.15,101.65,186183.0,90.4437,90.5505,90.0519,90.4971,186183.0
2019-05-22 15:30:00,101.64,101.95,101.43,101.44,697640.0,90.4882,90.7642,90.3012,90.3101,697640.0
2019-05-23 09:30:00,99.48,100.56,97.85,98.43,436546.0,88.5652,89.5267,87.114,87.6304,436546.0
2019-05-23 10:00:00,98.4,99.08,97.6,98.92,227488.0,87.6037,88.2091,86.8914,88.0666,227488.0
2019-05-23 10:30:00,98.92,99.28,98.69,98.94,111756.0,88.0666,88.3871,87.8619,88.0844,111756.0
2019-05-23 11:00:00,98.94,100.11,98.76,99.17,171122.0,88.0844,89.1261,87.9242,88.2892,171122.0
2019-05-23 11:30:00,99.2,99.3,98.38,98.48,150816.0,88.3159,88.4049,87.5859,87.6749,150816.0
2019-05-23 12:00:00,98.48,99.03,98.34,98.93,81822.0,87.6749,88.1646,87.5503,88.0755,81822.0
2019-05-23 12:30:00,98.93,98.95,98.17,98.26,85845.0,88.0755,88.0933,87.3989,87.479,85845.0
2019-05-23 13:00:00,98.19,98.49,98.19,98.37,71448.0,87.4167,87.6838,87.4167,87.577,71448.0
2019-05-23 13:30:00,98.3,98.37,98.05,98.16,60806.0,87.5146,87.577,87.2921,87.39,60806.0
2019-05-23 14:00:00,98.17,98.42,98.01,98.1,72323.0,87.3989,87.6215,87.2565,87.3366,72323.0
2019-05-23 14:30:00,98.12,98.29,98.03,98.21,78313.0,87.3544,87.5057,87.2743,87.4345,78313.0
2019-05-23 15:00:00,98.2,99.05,98.05,98.98,144413.0,87.4256,88.1824,87.2921,88.12,144413.0
2019-05-23 15:30:00,98.97,99.18,98.46,98.74,532246.0,88.1111,88.2981,87.6571,87.9064,532246.0
2019-05-24 09:30:00,99.57,100.42,99.08,99.63,198004.0,88.6453,89.402,88.2091,88.6987,198004.0
2019-05-24 10:00:00,99.58,100.01,99.54,99.57,177556.0,88.6542,89.037,88.6186,88.6453,177556.0
2019-05-24 10:30:00,99.58,99.83,99.25,99.49,157692.0,88.6542,88.8768,88.3604,88.5741,157692.0
2019-05-24 11:00:00,99.49,99.73,99.3,99.33,135653.0,88.5741,88.7877,88.4049,88.4316,135653.0
2019-05-24 11:30:00,99.34,99.43,99.2,99.3,72341.0,88.4405,88.5207,88.3159,88.4049,72341.0
2019-05-24 12:00:00,99.29,99.3,98.94,99.24,51882.0,88.396,88.4049,88.0844,88.3515,51882.0
2019-05-24 12:30:00,99.26,99.44,99.21,99.35,45658.0,88.3693,88.5296,88.3248,88.4494,45658.0
2019-05-24 13:00:00,99.38,99.4,98.9,98.93,51662.0,88.4761,88.494,88.0488,88.0755,51662.0
2019-05-24 13:30:00,98.93,99.27,98.81,99.09,70021.0,88.0755,88.3782,87.9687,88.218,70021.0
2019-05-24 14:00:00,99.1,99.1,98.73,98.73,56267.0,88.2269,88.2269,87.8975,87.8975,56267.0
2019-05-24 14:30:00,98.75,98.92,98.7,98.87,48058.0,87.9153,88.0666,87.8708,88.0221,48058.0
2019-05-24 15:00:00,98.88,98.96,98.66,98.85,96736.0,88.031,88.1022,87.8351,88.0043,96736.0
2019-05-24 15:30:00,98.84,98.88,98.33,98.42,340360.0,87.9954,88.031,87.5414,87.6215,340360.0
2019-05-28 09:30:00,98.66,99.14,97.53,97.62,129729.0,87.8351,88.2625,86.8291,86.9093,129729.0
2019-05-28 10:00:00,97.59,97.77,96.76,97.31,125897.0,86.8825,87.0428,86.1436,86.6333,125897.0
2019-05-28 10:30:00,97.3,97.69,97.07,97.37,80035.0,86.6244,86.9716,86.4196,86.6867,80035.0
2019-05-28 11:00:00,97.37,97.93,97.29,97.52,67813.0,86.6867,87.1852,86.6155,86.8202,67813.0
2019-05-28 11:30:00,97.51,97.94,97.4,97.76,64510.0,86.8113,87.1941,86.7134,87.0339,64510.0
2019-05-28 12:00:00,97.7,98.1,97.64,97.66,45184.0,86.9805,87.3366,86.9271,86.9449,45184.0
2019-05-28 12:30:00,97.68,97.84,97.45,97.46,71521.0,86.9627,87.1051,86.7579,86.7668,71521.0
2019-05-28 13:00:00,97.47,97.71,97.45,97.55,61863.0,86.7757,86.9894,86.7579,86.8469,61863.0
2019-05-28 13:30:00,97.55,97.78,97.53,97.76,48169.0,86.8469,87.0517,86.8291,87.0339,48169.0
2019-05-28 14:00:00,97.75,97.76,97.43,97.46,57413.0,87.025,87.0339,86.7401,86.7668,57413.0
2019-05-28 14:30:00,97.41,97.51,97.13,97.32,81981.0,86.7223,86.8113,86.473,86.6422,81981.0
2019-05-28 15:00:00,97.31,97.31,96.99,97.0,127579.0,86.6333,86.6333,86.3484,86.3573,127579.0
2019-05-28 15:30:00,97.02,97.28,96.77,97.07,320813.0,86.3751,86.6066,86.1525,86.4196,320813.0
2019-05-29 09:30:00,96.12,96.92,95.94,96.55,182474.0,85.5738,86.2861,85.4136,85.9567,182474.0
2019-05-29 10:00:00,96.55,98.45,96.54,98.37,176286.0,85.9567,87.6482,85.9478,87.577,176286.0
2019-05-29 10:30:00,98.43,98.83,98.0,98.08,271391.0,87.6304,87.9865,87.2476,87.3188,271391.0
2019-05-29 11:00:00,98.05,98.2,97.4,97.56,148662.0,87.2921,87.4256,86.7134,86.8558,148662.0
2019-05-29 11:30:00,97.53,97.99,97.4,97.81,114058.0,86.8291,87.2387,86.7134,87.0784,114058.0
2019-05-29 12:00:00,97.81,98.15,97.72,98.08,87654.0,87.0784,87.3811,86.9983,87.3188,87654.0
2019-05-29 12:30:00,98.06,98.33,98.0,98.04,73381.0,87.301,87.5414,87.2476,87.2832,73381.0
2019-05-29 13:00:00,98.09,98.51,97.99,98.27,106554.0,87.3277,87.7016,87.2387,87.4879,106554.0
2019-05-29 13:30:00,98.28,98.38,98.04,98.04,51894.0,87.4968,87.5859,87.2832,87.2832,51894.0
2019-05-29 14:00:00,98.02,98.36,97.97,98.13,99800.0,87.2654,87.5681,87.2209,87.3633,99800.0
2019-05-29 14:30:00,98.09,98.12,97.44,97.69,92099.0,87.3277,87.3544,86.749,86.9716,92099.0
2019-05-29 15:00:00,97.68,98.06,97.52,98.02,95209.0,86.9627,87.301,86.8202,87.2654,95209.0
2019-05-29 15:30:00,98.03,98.43,97.98,98.09,352804.0,87.2743,87.6304,87.2298,87.3277,352804.0
2019-05-30 09:30:00,97.82,99.57,97.37,99.19,215195.0,87.5669,89.1335,87.1641,88.7933,215195.0
2019-05-30 10:00:00,99.15,99.15,98.54,98.62,97044.0,88.7575,88.7575,88.2114,88.283,97044.0
2019-05-30 10:30:00,98.67,99.09,98.57,98.67,107787.0,88.3278,88.7038,88.2383,88.3278,107787.0
2019-05-30 11:00:00,98.64,98.71,98.18,98.39,76122.0,88.3009,88.3636,87.8892,88.0771,76122.0
2019-05-30 11:30:00,98.4,98.41,98.0,98.15,62399.0,88.0861,88.095,87.728,87.8623,62399.0
2019-05-30 12:00:00,98.18,98.38,97.97,98.22,55323.0,87.8892,88.0682,87.7012,87.925,55323.0
2019-05-30 12:30:00,98.26,98.38,98.07,98.22,42214.0,87.9608,88.0682,87.7907,87.925,42214.0
2019-05-30 13:00:00,98.24,98.25,97.95,98.02,35531.0,87.9429,87.9518,87.6833,87.7459,35531.0
2019-05-30 13:30:00,98.02,98.02,97.78,97.92,36794.0,87.7459,87.7459,87.5311,87.6564,36794.0
2019-05-30 14:00:00,97.92,97.99,97.67,97.83,142381.0,87.6564,87.7191,87.4326,87.5758,142381.0
2019-05-30 14:30:00,97.84,98.12,97.62,98.09,153313.0,87.5848,87.8354,87.3878,87.8086,153313.0
2019-05-30 15:00:00,98.07,98.15,97.69,98.14,63238.0,87.7907,87.8623,87.4505,87.8533,63238.0
2019-05-30 15:30:00,98.12,98.43,97.96,98.08,203692.0,87.8354,88.1129,87.6922,87.7996,203692.0
2019-05-31 09:30:00,96.99,97.22,96.48,97.01,256976.0,86.8239,87.0298,86.3673,86.8418,256976.0
2019-05-31 10:00:00,97.02,97.63,96.76,97.59,99337.0,86.8507,87.3968,86.618,87.361,99337.0
2019-05-31 10:30:00,97.57,98.22,97.42,98.18,139408.0,87.3431,87.925,87.2088,87.8892,139408.0
2019-05-31 11:00:00,98.13,98.18,97.72,98.09,117639.0,87.8444,87.8892,87.4774,87.8086,117639.0
2019-05-31 11:30:00,98.1,98.21,97.75,98.04,68718.0,87.8175,87.916,87.5042,87.7638,68718.0
2019-05-31 12:00:00,97.99,98.1,97.53,97.6,46455.0,87.7191,87.8175,87.3073,87.3699,46455.0
2019-05-31 12:30:00,97.6,97.75,97.37,97.48,67106.0,87.3699,87.5042,87.1641,87.2625,67106.0
2019-05-31 13:00:00,97.48,97.75,97.42,97.67,43085.0,87.2625,87.5042,87.2088,87.4326,43085.0
2019-05-31 13:30:00,97.65,97.83,97.6,97.73,38268.0,87.4147,87.5758,87.3699,87.4863,38268.0
2019-05-31 14:00:00,97.73,97.78,97.24,97.26,43581.0,87.4863,87.5311,87.0477,87.0656,43581.0
2019-05-31 14:30:00,97.23,97.29,97.01,97.04,45149.0,87.0387,87.0924,86.8418,86.8686,45149.0
2019-05-31 15:00:00,97.02,97.04,96.69,96.83,67430.0,86.8507,86.8686,86.5553,86.6807,67430.0
2019-05-31 15:30:00,96.82,96.93,96.59,96.61,272045.0,86.6717,86.7702,86.4658,86.4837,272045.0
2019-06-03 09:30:00,97.31,98.32,96.85,97.22,235001.0,87.1103,88.0145,86.6986,87.0298,235001.0
2019-06-03 10:00:00,97.16,97.77,96.93,97.36,166358.0,86.9761,87.5221,86.7702,87.1551,166358.0
2019-06-03 10:30:00,97.36,97.78,97.22,97.73,69086.0,87.1551,87.5311,87.0298,87.4863,69086.0
2019-06-03 11:00:00,97.74,97.78,97.17,97.23,102379.0,87.4953,87.5311,86.985,87.0387,102379.0
2019-06-03 11:30:00,97.22,97.33,96.77,96.82,130948.0,87.0298,87.1282,86.6269,86.6717,130948.0
2019-06-03 12:00:00,96.78,97.02,96.28,96.41,163760.0,86.6359,86.8507,86.1883,86.3047,163760.0
2019-06-03 12:30:00,96.41,96.73,96.33,96.53,120726.0,86.3047,86.5911,86.2331,86.4121,120726.0
2019-06-03 13:00:00,96.5,97.35,96.26,96.98,82492.0,86.3852,87.1461,86.1704,86.8149,82492.0
2019-06-03 13:30:00,96.93,96.93,96.13,96.66,141092.0,86.7702,86.7702,86.054,86.5285,141092.0
2019-06-03 14:00:00,96.71,96.8,96.44,96.55,55539.0,86.5732,86.6538,86.3315,86.43,55539.0
2019-06-03 14:30:00,96.56,96.65,96.05,96.17,216928.0,86.439,86.5195,85.9824,86.0898,216928.0
2019-06-03 15:00:00,96.17,96.17,95.6,95.74,114338.0,86.0898,86.0898,85.5796,85.7049,114338.0
2019-06-03 15:30:00,95.69,96.24,95.51,96.07,289820.0,85.6601,86.1525,85.499,86.0003,289820.0
2019-06-04 09:30:00,97.51,98.11,96.91,97.46,129855.0,87.2894,87.8265,86.7523,87.2446,129855.0
2019-06-04 10:00:00,97.49,99.15,97.35,99.0,169194.0,87.2715,88.7575,87.1461,88.6232,169194.0
2019-06-04 10:30:00,99.0,99.83,98.81,99.7,335065.0,88.6232,89.3662,88.4531,89.2498,335065.0
2019-06-04 11:00:00,99.67,100.55,99.61,100.49,273682.0,89.223,90.0107,89.1693,89.957,273682.0
2019-06-04 11:30:00,100.47,100.74,100.33,100.5,226121.0,89.9391,90.1808,89.8138,89.966,226121.0
2019-06-04 12:00:00,100.51,100.57,100.08,100.17,141704.0,89.9749,90.0286,89.59,89.6706,141704.0
2019-06-04 12:30:00,100.17,100.32,99.83,100.17,109653.0,89.6706,89.8048,89.3662,89.6706,109653.0
2019-06-04 13:00:00,100.16,100.46,100.11,100.36,67013.0,89.6616,89.9302,89.6169,89.8407,67013.0
2019-06-04 13:30:00,100.37,100.46,100.21,100.4,58619.0,89.8496,89.9302,89.7064,89.8765,58619.0
2019-06-04 14:00:00,100.4,100.48,100.05,100.19,69330.0,89.8765,89.9481,89.5631,89.6885,69330.0
2019-06-04 14:30:00,100.2,100.32,100.02,100.08,64274.0,89.6974,89.8048,89.5363,89.59,64274.0
2019-06-04 15:00:00,100.11,100.44,100.09,100.42,96946.0,89.6169,89.9123,89.599,89.8944,96946.0
2019-06-04 15:30:00,100.43,101.08,100.2,101.0,532815.0,89.9033,90.4852,89.6974,90.4136,532815.0
2019-06-05 09:30:00,101.64,102.43,99.83,100.47,148021.0,90.9865,91.6937,89.3662,89.9391,148021.0
2019-06-05 10:00:00,100.45,100.58,99.29,99.39,101913.0,89.9212,90.0376,88.8828,88.9723,101913.0
2019-06-05 10:30:00,99.35,99.37,98.43,98.66,82033.0,88.9365,88.9544,88.1129,88.3188,82033.0
2019-06-05 11:00:00,98.68,99.7,98.6,99.57,69752.0,88.3367,89.2498,88.2651,89.1335,69752.0
2019-06-05 11:30:00,99.62,99.75,99.39,99.65,46645.0,89.1782,89.2946,88.9723,89.2051,46645.0
2019-06-05 12:00:00,99.69,99.83,99.27,99.72,35525.0,89.2409,89.3662,88.8649,89.2677,35525.0
2019-06-05 12:30:00,99.68,99.84,99.43,99.53,31418.0,89.2319,89.3752,89.0081,89.0977,31418.0
2019-06-05 13:00:00,99.55,99.97,99.55,99.79,23068.0,89.1156,89.4915,89.1156,89.3304,23068.0
2019-06-05 13:30:00,99.79,99.94,99.48,99.54,37002.0,89.3304,89.4647,89.0529,89.1066,37002.0
2019-06-05 14:00:00,99.51,99.59,99.29,99.31,47501.0,89.0797,89.1514,88.8828,88.9007,47501.0
2019-06-05 14:30:00,99.33,99.49,99.17,99.3,33789.0,88.9186,89.0618,88.7754,88.8918,33789.0
2019-06-05 15:00:00,99.26,99.63,99.22,99.55,119152.0,88.856,89.1872,88.8201,89.1156,119152.0
2019-06-05 15:30:00,99.55,100.06,99.37,99.87,349839.0,89.1156,89.5721,88.9544,89.402,349839.0
2019-06-06 09:30:00,99.71,100.23,98.98,99.02,91065.0,89.2588,89.7243,88.6053,88.6411,91065.0
2019-06-06 10:00:00,98.99,99.26,98.71,98.71,72593.0,88.6143,88.856,88.3636,88.3636,72593.0
2019-06-06 10:30:00,98.73,99.14,98.72,98.78,44148.0,88.3815,88.7485,88.3726,88.4263,44148.0
2019-06-06 11:00:00,98.77,99.12,98.63,99.11,92369.0,88.4173,88.7306,88.292,88.7217,92369.0
2019-06-06 11:30:00,99.14,99.48,99.03,99.17,28442.0,88.7485,89.0529,88.6501,88.7754,28442.0
2019-06-06 12:00:00,99.22,99.36,99.1,99.3,25441.0,88.8201,88.9455,88.7127,88.8918,25441.0
2019-06-06 12:30:00,99.27,99.47,99.16,99.36,16942.0,88.8649,89.0439,88.7664,88.9455,16942.0
2019-06-06 13:00:00,99.37,99.5,99.23,99.37,26014.0,88.9544,89.0708,88.8291,88.9544,26014.0
2019-06-06 13:30:00,99.43,99.55,99.39,99.52,24573.0,89.0081,89.1156,88.9723,89.0887,24573.0
2019-06-06 14:00:00,99.55,99.66,99.45,99.49,31639.0,89.1156,89.214,89.026,89.0618,31639.0
2019-06-06 14:30:00,99.49,100.08,99.49,99.78,89693.0,89.0618,89.59,89.0618,89.3214,89693.0
2019-06-06 15:00:00,99.82,100.16,99.76,100.09,97312.0,89.3573,89.6616,89.3035,89.599,97312.0
2019-06-06 15:30:00,100.09,100.31,99.76,99.98,329729.0,89.599,89.7959,89.3035,89.5005,329729.0
2019-06-07 09:30:00,100.67,100.99,99.73,100.01,126098.0,90.1182,90.4046,89.2767,89.5273,126098.0
2019-06-07 10:00:00,100.02,100.25,99.91,100.13,92173.0,89.5363,89.7422,89.4378,89.6348,92173.0
2019-06-07 10:30:00,100.19,100.67,99.9,100.66,161098.0,89.6885,90.1182,89.4289,90.1092,161098.0
2019-06-07 11:00:00,100.64,100.84,100.18,100.2,203220.0,90.0913,90.2703,89.6795,89.6974,203220.0
2019-06-07 11:30:00,100.22,100.5,100.2,100.31,77868.0,89.7153,89.966,89.6974,89.7959,77868.0
2019-06-07 12:00:00,100.28,100.43,100.06,100.2,160178.0,89.769,89.9033,89.5721,89.6974,160178.0
2019-06-07 12:30:00,100.2,100.28,100.04,100.12,89707.0,89.6974,89.769,89.5542,89.6258,89707.0
2019-06-07 13:00:00,100.13,100.28,100.01,100.03,69160.0,89.6348,89.769,89.5273,89.5452,69160.0
2019-06-07 13:30:00,100.03,100.13,99.94,100.13,77106.0,89.5452,89.6348,89.4647,89.6348,77106.0
2019-06-07 14:00:00,100.14,100.44,100.02,100.38,556126.0,89.6437,89.9123,89.5363,89.8586,556126.0
2019-06-07 14:30:00,100.4,100.66,100.05,100.17,213483.0,89.8765,90.1092,89.5631,89.6706,213483.0
2019-06-07 15:00:00,100.18,100.5,100.09,100.44,149889.0,89.6795,89.966,89.599,89.9123,149889.0
2019-06-07 15:30:00,100.44,100.74,100.33,100.69,334424.0,89.9123,90.1808,89.8138,90.1361,334424.0
2019-06-10 09:30:00,104.33,107.45,103.13,107.32,493243.0,93.3945,96.1875,92.3203,96.0711,493243.0
2019-06-10 10:00:00,107.32,107.53,106.32,106.49,402318.0,96.0711,96.2591,95.1759,95.3281,402318.0
2019-06-10 10:30:00,106.51,106.7,106.28,106.43,182217.0,95.346,95.5161,95.1401,95.2744,182217.0
2019-06-10 11:00:00,106.45,106.92,106.42,106.79,95880.0,95.2923,95.7131,95.2655,95.5967,95880.0
2019-06-10 11:30:00,106.83,107.38,106.53,107.38,99020.0,95.6325,96.1248,95.3639,96.1248,99020.0
2019-06-10 12:00:00,107.37,107.44,106.73,106.85,177918.0,96.1159,96.1786,95.543,95.6504,177918.0
2019-06-10 12:30:00,106.85,106.85,106.23,106.33,131688.0,95.6504,95.6504,95.0954,95.1849,131688.0
2019-06-10 13:00:00,106.34,106.78,106.33,106.74,101100.0,95.1939,95.5877,95.1849,95.5519,101100.0
2019-06-10 13:30:00,106.74,106.95,106.32,106.54,157602.0,95.5519,95.7399,95.1759,95.3729,157602.0
2019-06-10 14:00:00,106.54,106.56,106.3,106.41,117489.0,95.3729,95.3908,95.158,95.2565,117489.0
2019-06-10 14:30:00,106.4,106.7,106.27,106.63,106634.0,95.2476,95.5161,95.1312,95.4535,106634.0
2019-06-10 15:00:00,106.61,106.65,106.32,106.34,149806.0,95.4356,95.4714,95.1759,95.1939,149806.0
2019-06-10 15:30:00,106.35,106.78,106.31,106.56,703213.0,95.2028,95.5877,95.167,95.3908,703213.0
2019-06-11 09:30:00,107.67,108.56,106.62,106.7,118543.0,96.3844,97.1812,95.4445,95.5161,118543.0
2019-06-11 10:00:00,106.71,107.05,106.5,106.69,95905.0,95.5251,95.8294,95.3371,95.5072,95905.0
2019-06-11 10:30:00,106.69,106.8,106.39,106.76,73282.0,95.5072,95.6056,95.2386,95.5698,73282.0
2019-06-11 11:00:00,106.76,106.78,106.33,106.33,63731.0,95.5698,95.5877,95.1849,95.1849,63731.0
2019-06-11 11:30:00,106.36,106.39,105.91,105.93,55941.0,95.2118,95.2386,94.8089,94.8268,55941.0
2019-06-11 12:00:00,105.98,106.04,105.26,105.26,81448.0,94.8716,94.9253,94.2271,94.2271,81448.0
2019-06-11 12:30:00,105.22,105.36,104.67,105.0,140996.0,94.1912,94.3166,93.6989,93.9943,140996.0
2019-06-11 13:00:00,105.0,105.32,104.88,104.99,39358.0,93.9943,94.2808,93.8869,93.9854,39358.0
2019-06-11 13:30:00,104.99,105.22,104.81,105.2,76888.0,93.9854,94.1912,93.8242,94.1733,76888.0
2019-06-11 14:00:00,105.19,105.31,104.98,105.08,81970.0,94.1644,94.2718,93.9764,94.0659,81970.0
2019-06-11 14:30:00,105.08,105.14,104.83,105.02,81472.0,94.0659,94.1196,93.8421,94.0122,81472.0
2019-06-11 15:00:00,105.03,105.2,104.9,104.97,187427.0,94.0212,94.1733,93.9048,93.9675,187427.0
2019-06-11 15:30:00,104.96,105.37,104.94,105.15,286556.0,93.9585,94.3255,93.9406,94.1286,286556.0
2019-06-12 09:30:00,104.86,104.89,103.65,104.48,104197.0,93.869,93.8958,92.7858,93.5288,104197.0
2019-06-12 10:00:00,104.48,104.66,104.28,104.52,85198.0,93.5288,93.6899,93.3498,93.5646,85198.0
2019-06-12 10:30:00,104.47,104.53,103.76,103.76,92336.0,93.5199,93.5736,92.8843,92.8843,92336.0
2019-06-12 11:00:00,103.76,104.1,103.74,104.04,93513.0,92.8843,93.1886,92.8664,93.1349,93513.0
2019-06-12 11:30:00,104.01,104.11,103.73,103.75,34458.0,93.1081,93.1976,92.8574,92.8753,34458.0
2019-06-12 12:00:00,103.75,104.28,103.73,104.24,27224.0,92.8753,93.3498,92.8574,93.314,27224.0
2019-06-12 12:30:00,104.22,104.44,104.09,104.3,28734.0,93.2961,93.493,93.1797,93.3677,28734.0
2019-06-12 13:00:00,104.35,104.35,103.92,104.07,22941.0,93.4124,93.4124,93.0275,93.1618,22941.0
2019-06-12 13:30:00,104.08,104.21,103.95,104.1,40338.0,93.1707,93.2871,93.0544,93.1886,40338.0
2019-06-12 14:00:00,104.13,104.26,104.07,104.25,31842.0,93.2155,93.3319,93.1618,93.3229,31842.0
2019-06-12 14:30:00,104.25,104.32,104.06,104.11,47335.0,93.3229,93.3856,93.1528,93.1976,47335.0
2019-06-12 15:00:00,104.13,104.26,104.01,104.22,60023.0,93.2155,93.3319,93.1081,93.2961,60023.0
2019-06-12 15:30:00,104.22,104.61,104.2,104.37,279662.0,93.2961,93.6452,93.2782,93.4303,279662.0
2019-06-13 09:30:00,104.78,105.43,104.49,104.96,46369.0,93.7974,94.3792,93.5378,93.9585,46369.0
2019-06-13 10:00:00,105.01,105.01,104.69,104.82,41002.0,94.0033,94.0033,93.7168,93.8332,41002.0
2019-06-13 10:30:00,104.84,105.03,104.7,104.84,72928.0,93.8511,94.0212,93.7258,93.8511,72928.0
2019-06-13 11:00:00,104.84,105.19,104.69,104.94,45553.0,93.8511,94.1644,93.7168,93.9406,45553.0
2019-06-13 11:30:00,104.92,105.21,104.76,105.17,34096.0,93.9227,94.1823,93.7795,94.1465,34096.0
2019-06-13 12:00:00,105.16,105.33,105.04,105.11,47677.0,94.1375,94.2897,94.0301,94.0928,47677.0
2019-06-13 12:30:00,105.1,105.4,104.99,105.37,72118.0,94.0838,94.3524,93.9854,94.3255,72118.0
2019-06-13 13:00:00,105.37,105.54,105.24,105.37,37591.0,94.3255,94.4777,94.2091,94.3255,37591.0
2019-06-13 13:30:00,105.4,105.66,105.4,105.61,43546.0,94.3524,94.5851,94.3524,94.5404,43546.0
2019-06-13 14:00:00,105.62,105.88,105.56,105.72,143622.0,94.5493,94.7821,94.4956,94.6388,143622.0
2019-06-13 14:30:00,105.73,105.74,105.34,105.62,66313.0,94.6478,94.6567,94.2987,94.5493,66313.0
2019-06-13 15:00:00,105.59,105.63,105.34,105.47,136034.0,94.5225,94.5583,94.2987,94.415,136034.0
2019-06-13 15:30:00,105.48,105.83,105.42,105.81,326546.0,94.424,94.7373,94.3703,94.7194,326546.0
2019-06-14 09:30:00,103.53,103.77,102.78,103.52,268654.0,92.6784,92.8932,92.007,92.6694,268654.0
2019-06-14 10:00:00,103.49,103.74,103.07,103.53,88292.0,92.6426,92.8664,92.2666,92.6784,88292.0
2019-06-14 10:30:00,103.53,103.88,103.4,103.68,58188.0,92.6784,92.9917,92.562,92.8127,58188.0
2019-06-14 11:00:00,103.66,103.72,102.98,103.65,198158.0,92.7948,92.8485,92.186,92.7858,198158.0
2019-06-14 11:30:00,103.68,103.94,103.59,103.7,155099.0,92.8127,93.0454,92.7321,92.8306,155099.0
2019-06-14 12:00:00,103.66,103.82,103.54,103.69,55379.0,92.7948,92.938,92.6873,92.8216,55379.0
2019-06-14 12:30:00,103.68,103.8,103.59,103.69,79753.0,92.8127,92.9201,92.7321,92.8216,79753.0
2019-06-14 13:00:00,103.69,103.83,103.64,103.8,58804.0,92.8216,92.9469,92.7769,92.9201,58804.0
2019-06-14 13:30:00,103.78,103.92,103.7,103.78,47502.0,92.9022,93.0275,92.8306,92.9022,47502.0
2019-06-14 14:00:00,103.76,104.06,103.62,103.76,93074.0,92.8843,93.1528,92.759,92.8843,93074.0
2019-06-14 14:30:00,103.76,103.91,103.7,103.81,69515.0,92.8843,93.0186,92.8306,92.929,69515.0
2019-06-14 15:00:00,103.83,104.19,103.82,104.17,97695.0,92.9469,93.2692,92.938,93.2513,97695.0
2019-06-14 15:30:00,104.18,104.41,103.98,104.0,314517.0,93.2603,93.4661,93.0812,93.0991,314517.0
2019-06-17 09:30:00,104.2,104.74,103.47,104.68,50576.0,93.2782,93.7616,92.6247,93.7078,50576.0
2019-06-17 10:00:00,104.74,105.44,104.72,105.38,73490.0,93.7616,94.3882,93.7437,94.3345,73490.0
2019-06-17 10:30:00,105.35,105.65,105.34,105.63,101483.0,94.3076,94.5762,94.2987,94.5583,101483.0
2019-06-17 11:00:00,105.6,105.78,105.45,105.48,113847.0,94.5314,94.6925,94.3971,94.424,113847.0
2019-06-17 11:30:00,105.47,105.5,104.97,105.3,109799.0,94.415,94.4419,93.9675,94.2629,109799.0
2019-06-17 12:00:00,105.28,105.32,105.19,105.23,50563.0,94.245,94.2808,94.1644,94.2002,50563.0
2019-06-17 12:30:00,105.2,105.34,104.96,105.07,36066.0,94.1733,94.2987,93.9585,94.057,36066.0
2019-06-17 13:00:00,105.05,105.44,105.02,105.4,57035.0,94.0391,94.3882,94.0122,94.3524,57035.0
2019-06-17 13:30:00,105.4,105.51,105.39,105.5,50329.0,94.3524,94.4508,94.3434,94.4419,50329.0
2019-06-17 14:00:00,105.5,105.62,105.43,105.45,46554.0,94.4419,94.5493,94.3792,94.3971,46554.0
2019-06-17 14:30:00,105.46,105.56,105.29,105.34,43268.0,94.4061,94.4956,94.2539,94.2987,43268.0
2019-06-17 15:00:00,105.33,105.46,105.25,105.32,76486.0,94.2897,94.4061,94.2181,94.2808,76486.0
2019-06-17 15:30:00,105.31,105.32,104.96,105.11,381551.0,94.2718,94.2808,93.9585,94.0928,381551.0
2019-06-18 09:30:00,106.7,109.0,106.05,108.95,162358.0,95.5161,97.575,94.9342,97.5303,162358.0
2019-06-18 10:00:00,108.95,109.87,108.85,109.48,220611.0,97.5303,98.3539,97.4408,98.0047,220611.0
2019-06-18 10:30:00,109.49,110.44,109.49,110.39,218602.0,98.0137,98.8641,98.0137,98.8193,218602.0
2019-06-18 11:00:00,110.34,110.59,109.96,110.01,166751.0,98.7746,98.9984,98.4344,98.4792,166751.0
2019-06-18 11:30:00,110.02,110.07,109.33,109.39,93825.0,98.4881,98.5329,97.8705,97.9242,93825.0
2019-06-18 12:00:00,109.38,109.59,109.22,109.52,105520.0,97.9152,98.1032,97.772,98.0405,105520.0
2019-06-18 12:30:00,109.5,109.66,109.41,109.48,58020.0,98.0226,98.1659,97.9421,98.0047,58020.0
2019-06-18 13:00:00,109.48,109.48,109.1,109.15,64256.0,98.0047,98.0047,97.6646,97.7093,64256.0
2019-06-18 13:30:00,109.13,109.76,109.13,109.75,65262.0,97.6914,98.2554,97.6914,98.2464,65262.0
2019-06-18 14:00:00,109.76,110.21,109.66,110.12,74171.0,98.2554,98.6582,98.1659,98.5776,74171.0
2019-06-18 14:30:00,110.12,110.42,109.99,110.38,85898.0,98.5776,98.8462,98.4613,98.8104,85898.0
2019-06-18 15:00:00,110.36,110.36,109.94,110.14,114003.0,98.7925,98.7925,98.4165,98.5956,114003.0
2019-06-18 15:30:00,110.12,110.2,109.75,109.97,555941.0,98.5776,98.6493,98.2464,98.4434,555941.0
2019-06-19 09:30:00,109.95,110.96,109.5,109.85,133877.0,98.4255,99.3296,98.0226,98.3359,133877.0
2019-06-19 10:00:00,109.91,110.16,109.62,109.79,91566.0,98.3897,98.6135,98.1301,98.2822,91566.0
2019-06-19 10:30:00,109.82,110.08,109.74,109.8,72979.0,98.3091,98.5418,98.2375,98.2912,72979.0
2019-06-19 11:00:00,109.82,110.81,109.78,110.8,173780.0,98.3091,99.1953,98.2733,99.1864,173780.0
2019-06-19 11:30:00,110.79,110.99,110.62,110.96,104925.0,99.1774,99.3565,99.0252,99.3296,104925.0
2019-06-19 12:00:00,110.94,110.94,110.55,110.55,89416.0,99.3117,99.3117,98.9626,98.9626,89416.0
2019-06-19 12:30:00,110.57,110.67,110.5,110.57,53158.0,98.9805,99.07,98.9178,98.9805,53158.0
2019-06-19 13:00:00,110.57,110.64,110.39,110.54,65788.0,98.9805,99.0431,98.8193,98.9536,65788.0
2019-06-19 13:30:00,110.56,110.73,110.5,110.62,48922.0,98.9715,99.1237,98.9178,99.0252,48922.0
2019-06-19 14:00:00,110.66,111.53,110.21,110.48,125028.0,99.061,99.8399,98.6582,98.8999,125028.0
2019-06-19 14:30:00,110.49,110.95,110.28,110.53,81343.0,98.9089,99.3206,98.7209,98.9447,81343.0
2019-06-19 15:00:00,110.57,111.25,110.53,110.99,121432.0,98.9805,99.5892,98.9447,99.3565,121432.0
2019-06-19 15:30:00,110.98,111.25,110.71,111.04,440365.0,99.3475,99.5892,99.1058,99.4012,440365.0
2019-06-20 09:30:00,113.52,113.94,111.92,112.62,174906.0,101.6213,101.9972,100.189,100.8156,174906.0
2019-06-20 10:00:00,112.61,113.18,112.49,112.51,119680.0,100.8067,101.3169,100.6992,100.7171,119680.0
2019-06-20 10:30:00,112.48,112.97,112.48,112.6,78806.0,100.6903,101.1289,100.6903,100.7977,78806.0
2019-06-20 11:00:00,112.62,112.89,111.8,112.11,548219.0,100.8156,101.0573,100.0816,100.3591,548219.0
2019-06-20 11:30:00,112.09,112.41,111.97,112.0,44679.0,100.3412,100.6276,100.2337,100.2606,44679.0
2019-06-20 12:00:00,112.09,112.1,111.51,111.99,79821.0,100.3412,100.3501,99.822,100.2516,79821.0
2019-06-20 12:30:00,111.97,112.16,111.84,112.12,29113.0,100.2337,100.4038,100.1174,100.368,29113.0
2019-06-20 13:00:00,112.17,112.2,111.88,112.15,36128.0,100.4128,100.4396,100.1532,100.3949,36128.0
2019-06-20 13:30:00,112.19,112.37,112.04,112.35,37530.0,100.4307,100.5918,100.2964,100.5739,37530.0
2019-06-20 14:00:00,112.31,112.62,112.29,112.56,55893.0,100.5381,100.8156,100.5202,100.7619,55893.0
2019-06-20 14:30:00,112.54,112.57,112.16,112.2,83457.0,100.744,100.7708,100.4038,100.4396,83457.0
2019-06-20 15:00:00,112.17,112.45,112.04,112.43,75123.0,100.4128,100.6634,100.2964,100.6455,75123.0
2019-06-20 15:30:00,112.44,112.76,112.32,112.53,334531.0,100.6545,100.9409,100.5471,100.735,334531.0
2019-06-21 09:30:00,112.1,112.27,111.53,111.83,398299.0,100.3501,100.5023,99.8399,100.1084,398299.0
2019-06-21 10:00:00,111.74,112.08,111.58,112.0,59606.0,100.0278,100.3322,99.8846,100.2606,59606.0
2019-06-21 10:30:00,111.97,112.19,111.74,112.14,50576.0,100.2337,100.4307,100.0278,100.3859,50576.0
2019-06-21 11:00:00,112.19,112.94,112.17,112.75,75075.0,100.4307,101.1021,100.4128,100.932,75075.0
2019-06-21 11:30:00,112.73,113.03,112.59,112.7,98095.0,100.9141,101.1826,100.7888,100.8872,98095.0
2019-06-21 12:00:00,112.66,112.84,112.29,112.55,87049.0,100.8514,101.0125,100.5202,100.7529,87049.0
2019-06-21 12:30:00,112.5,112.89,112.5,112.85,53689.0,100.7082,101.0573,100.7082,101.0215,53689.0
2019-06-21 13:00:00,112.84,113.0,112.76,112.91,62911.0,101.0125,101.1558,100.9409,101.0752,62911.0
2019-06-21 13:30:00,112.93,112.93,112.57,112.71,82387.0,101.0931,101.0931,100.7708,100.8962,82387.0
2019-06-21 14:00:00,112.73,113.36,112.72,113.0,136204.0,100.9141,101.478,100.9051,101.1558,136204.0
2019-06-21 14:30:00,113.0,113.06,112.86,112.98,40592.0,101.1558,101.2095,101.0305,101.1379,40592.0
2019-06-21 15:00:00,112.96,113.15,112.92,113.02,63241.0,101.12,101.2901,101.0842,101.1737,63241.0
2019-06-21 15:30:00,113.03,114.36,112.84,113.66,707346.0,101.1826,102.3732,101.0125,101.7466,707346.0
2019-06-24 09:30:00,113.71,114.32,113.17,113.41,132515.0,101.7914,102.3374,101.308,101.5228,132515.0
2019-06-24 10:00:00,113.4,113.89,113.26,113.67,115872.0,101.5139,101.9525,101.3885,101.7555,115872.0
2019-06-24 10:30:00,113.69,114.15,113.46,113.6,104913.0,101.7735,102.1852,101.5676,101.6929,104913.0
2019-06-24 11:00:00,113.61,113.75,113.34,113.72,96468.0,101.7018,101.8272,101.4601,101.8003,96468.0
2019-06-24 11:30:00,113.69,113.85,113.58,113.64,54743.0,101.7735,101.9167,101.675,101.7287,54743.0
2019-06-24 12:00:00,113.64,113.74,113.38,113.47,50081.0,101.7287,101.8182,101.4959,101.5765,50081.0
2019-06-24 12:30:00,113.47,113.64,113.39,113.49,65217.0,101.5765,101.7287,101.5049,101.5944,65217.0
2019-06-24 13:00:00,113.5,113.68,113.33,113.34,130803.0,101.6034,101.7645,101.4512,101.4601,130803.0
2019-06-24 13:30:00,113.35,113.41,113.06,113.09,72067.0,101.4691,101.5228,101.2095,101.2363,72067.0
2019-06-24 14:00:00,113.09,113.17,112.86,112.91,58587.0,101.2363,101.308,101.0305,101.0752,58587.0
2019-06-24 14:30:00,112.9,113.02,112.75,112.78,54604.0,101.0663,101.1737,100.932,100.9588,54604.0
2019-06-24 15:00:00,112.77,113.05,112.66,112.95,194110.0,100.9499,101.2005,100.8514,101.111,194110.0
2019-06-24 15:30:00,112.97,113.07,112.74,112.9,265129.0,101.1289,101.2184,100.923,101.0663,265129.0
2019-06-25 09:30:00,113.06,113.54,112.43,112.58,74864.0,101.2095,101.6392,100.6455,100.7798,74864.0
2019-06-25 10:00:00,112.53,112.93,112.38,112.65,53756.0,100.735,101.0931,100.6008,100.8425,53756.0
2019-06-25 10:30:00,112.67,112.74,112.26,112.28,50323.0,100.8604,100.923,100.4933,100.5112,50323.0
2019-06-25 11:00:00,112.3,112.54,112.17,112.2,74876.0,100.5291,100.744,100.4128,100.4396,74876.0
2019-06-25 11:30:00,112.22,112.33,111.45,111.51,121162.0,100.4575,100.556,99.7682,99.822,121162.0
2019-06-25 12:00:00,111.51,111.7,111.34,111.54,54140.0,99.822,99.992,99.6698,99.8488,54140.0
2019-06-25 12:30:00,111.55,111.58,111.24,111.25,59337.0,99.8578,99.8846,99.5803,99.5892,59337.0
2019-06-25 13:00:00,111.27,111.28,110.87,111.17,56580.0,99.6071,99.6161,99.249,99.5176,56580.0
2019-06-25 13:30:00,111.15,111.3,111.03,111.09,47198.0,99.4997,99.634,99.3923,99.446,47198.0
2019-06-25 14:00:00,111.09,111.13,110.67,110.74,109409.0,99.446,99.4818,99.07,99.1327,109409.0
2019-06-25 14:30:00,110.73,110.73,109.85,109.98,195587.0,99.1237,99.1237,98.3359,98.4523,195587.0
2019-06-25 15:00:00,109.96,110.37,109.86,110.32,164423.0,98.4344,98.8014,98.3449,98.7567,164423.0
2019-06-25 15:30:00,110.31,110.6,110.2,110.28,395758.0,98.7477,99.0073,98.6493,98.7209,395758.0
2019-06-26 09:30:00,111.49,112.74,111.49,112.3,276767.0,99.804,100.923,99.804,100.5291,276767.0
2019-06-26 10:00:00,112.29,112.29,111.52,111.63,190043.0,100.5202,100.5202,99.8309,99.9294,190043.0
2019-06-26 10:30:00,111.64,111.96,111.21,111.52,223741.0,99.9383,100.2248,99.5534,99.8309,223741.0
2019-06-26 11:00:00,111.51,111.92,111.38,111.62,179466.0,99.822,100.189,99.7056,99.9204,179466.0
2019-06-26 11:30:00,111.64,111.8,111.33,111.44,234469.0,99.9383,100.0816,99.6608,99.7593,234469.0
2019-06-26 12:00:00,111.44,111.51,111.07,111.24,168937.0,99.7593,99.822,99.4281,99.5803,168937.0
2019-06-26 12:30:00,111.22,111.47,111.04,111.05,137535.0,99.5623,99.7861,99.4012,99.4102,137535.0
2019-06-26 13:00:00,111.06,111.08,110.78,110.81,58474.0,99.4191,99.437,99.1685,99.1953,58474.0
2019-06-26 13:30:00,110.82,110.93,110.62,110.72,75978.0,99.2043,99.3027,99.0252,99.1148,75978.0
2019-06-26 14:00:00,110.7,110.81,110.62,110.75,181065.0,99.0969,99.1953,99.0252,99.1416,181065.0
2019-06-26 14:30:00,110.75,110.77,110.39,110.53,140892.0,99.1416,99.1595,98.8193,98.9447,140892.0
2019-06-26 15:00:00,110.53,111.12,110.46,110.96,156492.0,98.9447,99.4728,98.882,99.3296,156492.0
2019-06-26 15:30:00,110.96,111.0,110.77,110.87,414137.0,99.3296,99.3654,99.1595,99.249,414137.0
2019-06-27 09:30:00,111.69,113.2,111.28,113.19,78241.0,99.9831,101.3348,99.6161,101.3259,78241.0
2019-06-27 10:00:00,113.14,113.72,113.12,113.64,166438.0,101.2811,101.8003,101.2632,101.7287,166438.0
2019-06-27 10:30:00,113.66,113.71,113.02,113.18,198171.0,101.7466,101.7914,101.1737,101.3169,198171.0
2019-06-27 11:00:00,113.17,113.23,112.54,112.77,131715.0,101.308,101.3617,100.744,100.9499,131715.0
2019-06-27 11:30:00,112.76,113.04,112.5,112.98,47536.0,100.9409,101.1916,100.7082,101.1379,47536.0
2019-06-27 12:00:00,112.99,113.03,112.8,112.83,48540.0,101.1468,101.1826,100.9767,101.0036,48540.0
2019-06-27 12:30:00,112.83,113.08,112.83,112.94,48294.0,101.0036,101.2274,101.0036,101.1021,48294.0
2019-06-27 13:00:00,112.94,113.01,112.8,112.85,37052.0,101.1021,101.1647,100.9767,101.0215,37052.0
2019-06-27 13:30:00,112.85,113.0,112.85,112.85,39244.0,101.0215,101.1558,101.0215,101.0215,39244.0
2019-06-27 14:00:00,112.88,112.89,112.68,112.87,70884.0,101.0484,101.0573,100.8693,101.0394,70884.0
2019-06-27 14:30:00,112.9,113.09,112.88,112.92,67078.0,101.0663,101.2363,101.0484,101.0842,67078.0
2019-06-27 15:00:00,112.92,112.98,112.67,112.72,61043.0,101.0842,101.1379,100.8604,100.9051,61043.0
2019-06-27 15:30:00,112.73,113.05,112.62,112.84,324174.0,100.9141,101.2005,100.8156,101.0125,324174.0
2019-06-28 09:30:00,113.36,113.92,113.04,113.26,93415.0,101.478,101.9793,101.1916,101.3885,93415.0
2019-06-28 10:00:00,113.17,113.46,112.87,113.41,77179.0,101.308,101.5676,101.0394,101.5228,77179.0
2019-06-28 10:30:00,113.43,113.72,113.23,113.72,49832.0,101.5407,101.8003,101.3617,101.8003,49832.0
2019-06-28 11:00:00,113.71,113.84,113.54,113.75,40171.0,101.7914,101.9077,101.6392,101.8272,40171.0
2019-06-28 11:30:00,113.74,113.92,113.67,113.88,40825.0,101.8182,101.9793,101.7555,101.9435,40825.0
2019-06-28 12:00:00,113.89,114.19,113.83,114.12,63046.0,101.9525,102.221,101.8988,102.1584,63046.0
2019-06-28 12:30:00,114.13,114.42,114.12,114.32,79052.0,102.1673,102.4269,102.1584,102.3374,79052.0
2019-06-28 13:00:00,114.3,114.3,113.88,113.91,36890.0,102.3195,102.3195,101.9435,101.9704,36890.0
2019-06-28 13:30:00,113.92,114.0,113.79,113.81,60115.0,101.9793,102.051,101.863,101.8809,60115.0
2019-06-28 14:00:00,113.81,113.83,113.47,113.5,47518.0,101.8809,101.8988,101.5765,101.6034,47518.0
2019-06-28 14:30:00,113.5,113.58,113.19,113.19,80986.0,101.6034,101.675,101.3259,101.3259,80986.0
2019-06-28 15:00:00,113.2,113.48,113.19,113.24,81521.0,101.3348,101.5855,101.3259,101.3706,81521.0
2019-06-28 15:30:00,113.24,113.41,112.61,112.74,481829.0,101.3706,101.5228,100.8067,100.923,481829.0
2019-07-01 09:30:00,117.17,118.14,115.97,116.16,355802.0,104.8887,105.757,103.8145,103.9846,355802.0
2019-07-01 10:00:00,116.24,116.65,115.22,115.34,128005.0,104.0562,104.4232,103.1431,103.2505,128005.0
2019-07-01 10:30:00,115.35,115.5,114.86,114.98,125426.0,103.2595,103.3937,102.8208,102.9282,125426.0
2019-07-01 11:00:00,115.03,115.11,114.73,114.87,138350.0,102.973,103.0446,102.7044,102.8298,138350.0
2019-07-01 11:30:00,114.88,115.05,114.65,114.81,116268.0,102.8387,102.9909,102.6328,102.7761,116268.0
2019-07-01 12:00:00,114.81,115.12,114.65,114.74,86374.0,102.7761,103.0536,102.6328,102.7134,86374.0
2019-07-01 12:30:00,114.75,114.9,114.41,114.44,50573.0,102.7223,102.8566,102.418,102.4448,50573.0
2019-07-01 13:00:00,114.41,114.86,114.41,114.71,50418.0,102.418,102.8208,102.418,102.6865,50418.0
2019-07-01 13:30:00,114.69,114.89,114.56,114.84,47677.0,102.6686,102.8477,102.5523,102.8029,47677.0
2019-07-01 14:00:00,114.86,114.86,114.48,114.51,59623.0,102.8208,102.8208,102.4806,102.5075,59623.0
2019-07-01 14:30:00,114.45,114.85,114.42,114.66,43781.0,102.4538,102.8119,102.4269,102.6418,43781.0
2019-07-01 15:00:00,114.66,115.06,114.62,115.0,116631.0,102.6418,102.9999,102.606,102.9461,116631.0
2019-07-01 15:30:00,114.99,115.06,114.87,115.0,390349.0,102.9372,102.9999,102.8298,102.9461,390349.0
2019-07-02 09:30:00,114.49,114.5,113.06,113.91,77533.0,102.4896,102.4986,101.2095,101.9704,77533.0
2019-07-02 10:00:00,113.87,114.14,113.81,114.13,38386.0,101.9346,102.1763,101.8809,102.1673,38386.0
2019-07-02 10:30:00,114.14,114.21,113.59,113.74,37892.0,102.1763,102.2389,101.6839,101.8182,37892.0
2019-07-02 11:00:00,113.74,113.95,113.56,113.76,41378.0,101.8182,102.0062,101.6571,101.8361,41378.0
2019-07-02 11:30:00,113.74,113.86,113.22,113.22,31116.0,101.8182,101.9256,101.3527,101.3527,31116.0
2019-07-02 12:00:00,113.22,113.35,113.01,113.06,42652.0,101.3527,101.4691,101.1647,101.2095,42652.0
2019-07-02 12:30:00,113.08,113.09,112.84,112.89,55348.0,101.2274,101.2363,101.0125,101.0573,55348.0
2019-07-02 13:00:00,112.9,112.97,112.64,112.86,56024.0,101.0663,101.1289,100.8335,101.0305,56024.0
2019-07-02 13:30:00,112.86,113.02,112.76,112.77,45444.0,101.0305,101.1737,100.9409,100.9499,45444.0
2019-07-02 14:00:00,112.76,112.95,112.75,112.85,31146.0,100.9409,101.111,100.932,101.0215,31146.0
2019-07-02 14:30:00,112.87,112.97,112.7,112.76,42173.0,101.0394,101.1289,100.8872,100.9409,42173.0
2019-07-02 15:00:00,112.77,113.0,112.75,112.95,77012.0,100.9499,101.1558,100.932,101.111,77012.0
2019-07-02 15:30:00,112.95,113.53,112.92,113.53,200284.0,101.111,101.6302,101.0842,101.6302,200284.0
2019-07-03 09:30:00,113.62,113.62,111.98,112.15,137414.0,101.7108,101.7108,100.2427,100.3949,137414.0
2019-07-03 10:00:00,112.11,112.21,111.86,112.1,71498.0,100.3591,100.4486,100.1353,100.3501,71498.0
2019-07-03 10:30:00,112.13,112.5,112.11,112.4,36818.0,100.377,100.7082,100.3591,100.6187,36818.0
2019-07-03 11:00:00,112.38,112.55,112.02,112.09,86596.0,100.6008,100.7529,100.2785,100.3412,86596.0
2019-07-03 11:30:00,112.09,112.4,112.09,112.29,61910.0,100.3412,100.6187,100.3412,100.5202,61910.0
2019-07-03 12:00:00,112.28,112.68,112.24,112.5,54964.0,100.5112,100.8693,100.4754,100.7082,54964.0
2019-07-03 12:30:00,112.52,113.67,112.51,113.14,283083.0,100.7261,101.7555,100.7171,101.2811,283083.0
2019-07-05 09:30:00,112.07,112.2,111.31,111.87,63691.0,100.3233,100.4396,99.6429,100.1442,63691.0
2019-07-05 10:00:00,111.88,112.35,111.81,112.12,36777.0,100.1532,100.5739,100.0905,100.368,36777.0
2019-07-05 10:30:00,112.12,112.52,112.0,112.52,48942.0,100.368,100.7261,100.2606,100.7261,48942.0
2019-07-05 11:00:00,112.54,112.59,112.34,112.5,22555.0,100.744,100.7888,100.565,100.7082,22555.0
2019-07-05 11:30:00,112.44,112.57,112.27,112.53,23875.0,100.6545,100.7708,100.5023,100.735,23875.0
2019-07-05 12:00:00,112.55,112.73,112.43,112.72,19496.0,100.7529,100.9141,100.6455,100.9051,19496.0
2019-07-05 12:30:00,112.71,112.79,112.6,112.62,27827.0,100.8962,100.9678,100.7977,100.8156,27827.0
2019-07-05 13:00:00,112.63,112.84,112.54,112.83,29540.0,100.8246,101.0125,100.744,101.0036,29540.0
2019-07-05 13:30:00,112.84,112.94,112.79,112.79,17597.0,101.0125,101.1021,100.9678,100.9678,17597.0
2019-07-05 14:00:00,112.81,112.89,112.66,112.7,17732.0,100.9857,101.0573,100.8514,100.8872,17732.0
2019-07-05 14:30:00,112.72,112.98,112.71,112.94,21023.0,100.9051,101.1379,100.8962,101.1021,21023.0
2019-07-05 15:00:00,112.93,112.96,112.74,112.91,47240.0,101.0931,101.12,100.923,101.0752,47240.0
2019-07-05 15:30:00,112.91,112.94,112.62,112.89,208357.0,101.0752,101.1021,100.8156,101.0573,208357.0
2019-07-08 09:30:00,112.19,112.62,111.43,111.94,71139.0,100.4307,100.8156,99.7503,100.2069,71139.0
2019-07-08 10:00:00,111.87,112.6,111.85,112.3,22095.0,100.1442,100.7977,100.1263,100.5291,22095.0
2019-07-08 10:30:00,112.24,112.24,111.78,111.89,36869.0,100.4754,100.4754,100.0637,100.1621,36869.0
2019-07-08 11:00:00,111.91,112.19,111.85,111.93,32438.0,100.18,100.4307,100.1263,100.1979,32438.0
2019-07-08 11:30:00,111.95,111.95,111.65,111.77,54278.0,100.2158,100.2158,99.9473,100.0547,54278.0
2019-07-08 12:00:00,111.76,111.78,111.53,111.66,63622.0,100.0457,100.0637,99.8399,99.9562,63622.0
2019-07-08 12:30:00,111.65,111.92,111.65,111.89,35404.0,99.9473,100.189,99.9473,100.1621,35404.0
2019-07-08 13:00:00,111.91,111.98,111.84,111.89,33950.0,100.18,100.2427,100.1174,100.1621,33950.0
2019-07-08 13:30:00,111.91,112.16,111.71,111.73,76803.0,100.18,100.4038,100.001,100.0189,76803.0
2019-07-08 14:00:00,111.74,111.82,111.46,111.49,68240.0,100.0278,100.0995,99.7772,99.804,68240.0
2019-07-08 14:30:00,111.46,111.75,111.43,111.72,82593.0,99.7772,100.0368,99.7503,100.0099,82593.0
2019-07-08 15:00:00,111.74,111.96,111.71,111.83,42353.0,100.0278,100.2248,100.001,100.1084,42353.0
2019-07-08 15:30:00,111.83,111.89,111.75,111.85,176817.0,100.1084,100.1621,100.0368,100.1263,176817.0
2019-07-09 09:30:00,111.76,113.13,111.4,112.61,155643.0,100.0457,101.2722,99.7235,100.8067,155643.0
2019-07-09 10:00:00,112.63,113.17,112.57,113.17,116364.0,100.8246,101.308,100.7708,101.308,116364.0
2019-07-09 10:30:00,113.15,113.5,113.12,113.38,79515.0,101.2901,101.6034,101.2632,101.4959,79515.0
2019-07-09 11:00:00,113.35,113.7,113.32,113.44,67693.0,101.4691,101.7824,101.4422,101.5497,67693.0
2019-07-09 11:30:00,113.44,113.79,113.43,113.76,80159.0,101.5497,101.863,101.5407,101.8361,80159.0
2019-07-09 12:00:00,113.76,113.92,113.64,113.73,58852.0,101.8361,101.9793,101.7287,101.8093,58852.0
2019-07-09 12:30:00,113.73,113.75,113.46,113.57,99380.0,101.8093,101.8272,101.5676,101.666,99380.0
2019-07-09 13:00:00,113.57,113.58,113.12,113.39,49939.0,101.666,101.675,101.2632,101.5049,49939.0
2019-07-09 13:30:00,113.39,113.52,113.27,113.44,60697.0,101.5049,101.6213,101.3975,101.5497,60697.0
2019-07-09 14:00:00,113.44,113.58,113.34,113.51,34467.0,101.5497,101.675,101.4601,101.6123,34467.0
2019-07-09 14:30:00,113.51,113.52,113.22,113.26,40990.0,101.6123,101.6213,101.3527,101.3885,40990.0
2019-07-09 15:00:00,113.25,113.25,113.08,113.11,70178.0,101.3796,101.3796,101.2274,101.2542,70178.0
2019-07-09 15:30:00,113.12,113.45,113.01,113.29,252888.0,101.2632,101.5586,101.1647,101.4154,252888.0
2019-07-10 09:30:00,114.68,115.73,114.46,115.34,292928.0,102.6597,103.5996,102.4627,103.2505,292928.0
2019-07-10 10:00:00,115.34,115.39,113.61,113.66,56972.0,103.2505,103.2953,101.7018,101.7466,56972.0
2019-07-10 10:30:00,113.67,113.89,113.22,113.25,120883.0,101.7555,101.9525,101.3527,101.3796,120883.0
2019-07-10 11:00:00,113.21,113.35,112.94,113.33,51141.0,101.3438,101.4691,101.1021,101.4512,51141.0
2019-07-10 11:30:00,113.29,113.86,113.29,113.79,34179.0,101.4154,101.9256,101.4154,101.863,34179.0
2019-07-10 12:00:00,113.83,114.01,113.73,113.87,28679.0,101.8988,102.0599,101.8093,101.9346,28679.0
2019-07-10 12:30:00,113.87,114.19,113.83,114.06,45648.0,101.9346,102.221,101.8988,102.1047,45648.0
2019-07-10 13:00:00,114.05,114.14,113.97,113.98,30499.0,102.0957,102.1763,102.0241,102.0331,30499.0
2019-07-10 13:30:00,113.99,114.07,113.86,113.91,36046.0,102.042,102.1136,101.9256,101.9704,36046.0
2019-07-10 14:00:00,113.92,114.06,113.59,113.65,51572.0,101.9793,102.1047,101.6839,101.7376,51572.0
2019-07-10 14:30:00,113.64,113.98,113.64,113.95,39508.0,101.7287,102.0331,101.7287,102.0062,39508.0
2019-07-10 15:00:00,113.94,114.06,113.76,113.8,60150.0,101.9972,102.1047,101.8361,101.8719,60150.0
2019-07-10 15:30:00,113.78,114.09,113.73,114.02,277782.0,101.854,102.1315,101.8093,102.0689,277782.0
2019-07-11 09:30:00,114.25,114.27,113.22,113.64,53548.0,102.2748,102.2927,101.3527,101.7287,53548.0
2019-07-11 10:00:00,113.72,113.89,113.07,113.39,102699.0,101.8003,101.9525,101.2184,101.5049,102699.0
2019-07-11 10:30:00,113.33,113.52,113.08,113.36,18380.0,101.4512,101.6213,101.2274,101.478,18380.0
2019-07-11 11:00:00,113.35,113.86,113.31,113.78,23400.0,101.4691,101.9256,101.4333,101.854,23400.0
2019-07-11 11:30:00,113.72,113.97,113.71,113.83,23815.0,101.8003,102.0241,101.7914,101.8988,23815.0
2019-07-11 12:00:00,113.82,114.08,113.74,113.76,23387.0,101.8898,102.1226,101.8182,101.8361,23387.0
2019-07-11 12:30:00,113.75,113.88,113.69,113.75,30331.0,101.8272,101.9435,101.7735,101.8272,30331.0
2019-07-11 13:00:00,113.74,113.76,113.43,113.45,23017.0,101.8182,101.8361,101.5407,101.5586,23017.0
2019-07-11 13:30:00,113.44,113.49,113.03,113.16,74645.0,101.5497,101.5944,101.1826,101.299,74645.0
2019-07-11 14:00:00,113.16,113.28,113.1,113.26,41446.0,101.299,101.4064,101.2453,101.3885,41446.0
2019-07-11 14:30:00,113.28,113.38,113.25,113.27,64775.0,101.4064,101.4959,101.3796,101.3975,64775.0
2019-07-11 15:00:00,113.27,113.38,113.2,113.33,51729.0,101.3975,101.4959,101.3348,101.4512,51729.0
2019-07-11 15:30:00,113.35,114.12,113.35,113.98,310271.0,101.4691,102.1584,101.4691,102.0331,310271.0
2019-07-12 09:30:00,114.22,115.72,114.22,115.33,218215.0,102.2479,103.5907,102.2479,103.2416,218215.0
2019-07-12 10:00:00,115.37,115.49,114.95,115.14,150729.0,103.2774,103.3848,102.9014,103.0715,150729.0
2019-07-12 10:30:00,115.15,115.25,114.74,114.86,52859.0,103.0804,103.1699,102.7134,102.8208,52859.0
2019-07-12 11:00:00,114.82,115.47,114.78,115.44,36199.0,102.785,103.3669,102.7492,103.34,36199.0
2019-07-12 11:30:00,115.44,115.64,115.43,115.57,55837.0,103.34,103.5191,103.3311,103.4564,55837.0
2019-07-12 12:00:00,115.56,115.62,115.37,115.56,46518.0,103.4474,103.5012,103.2774,103.4474,46518.0
2019-07-12 12:30:00,115.55,115.78,115.5,115.72,57538.0,103.4385,103.6444,103.3937,103.5907,57538.0
2019-07-12 13:00:00,115.72,115.88,115.59,115.88,55023.0,103.5907,103.7339,103.4743,103.7339,55023.0
2019-07-12 13:30:00,115.87,115.87,115.43,115.56,62892.0,103.725,103.725,103.3311,103.4474,62892.0
2019-07-12 14:00:00,115.57,115.78,115.54,115.77,59079.0,103.4564,103.6444,103.4295,103.6354,59079.0
2019-07-12 14:30:00,115.77,116.26,115.77,116.22,132369.0,103.6354,104.0741,103.6354,104.0383,132369.0
2019-07-12 15:00:00,116.23,116.26,116.09,116.13,128284.0,104.0472,104.0741,103.9219,103.9577,128284.0
2019-07-12 15:30:00,116.12,116.26,115.91,116.21,389610.0,103.9488,104.0741,103.7608,104.0293,389610.0
2019-07-15 09:30:00,116.9,117.69,116.36,116.61,73458.0,104.647,105.3542,104.1636,104.3874,73458.0
2019-07-15 10:00:00,116.67,117.02,116.55,116.67,56142.0,104.4411,104.7544,104.3337,104.4411,56142.0
2019-07-15 10:30:00,116.74,116.75,116.42,116.5,26820.0,104.5038,104.5127,104.2173,104.2889,26820.0
2019-07-15 11:00:00,116.49,116.68,116.23,116.42,79428.0,104.28,104.4501,104.0472,104.2173,79428.0
2019-07-15 11:30:00,116.42,116.67,116.22,116.52,47774.0,104.2173,104.4411,104.0383,104.3068,47774.0
2019-07-15 12:00:00,116.53,116.7,116.3,116.49,32173.0,104.3158,104.468,104.1099,104.28,32173.0
2019-07-15 12:30:00,116.5,116.68,116.48,116.65,20891.0,104.2889,104.4501,104.271,104.4232,20891.0
2019-07-15 13:00:00,116.71,116.83,116.71,116.79,20493.0,104.4769,104.5843,104.4769,104.5485,20493.0
2019-07-15 13:30:00,116.77,116.96,116.74,116.91,24092.0,104.5306,104.7007,104.5038,104.6559,24092.0
2019-07-15 14:00:00,116.93,116.99,116.9,116.9,27174.0,104.6738,104.7276,104.647,104.647,27174.0
2019-07-15 14:30:00,116.92,117.19,116.86,117.12,31605.0,104.6649,104.9066,104.6112,104.8439,31605.0
2019-07-15 15:00:00,117.13,117.22,116.96,117.07,42817.0,104.8529,104.9335,104.7007,104.7992,42817.0
2019-07-15 15:30:00,117.06,117.33,116.94,117.03,217525.0,104.7902,105.0319,104.6828,104.7634,217525.0
2019-07-16 09:30:00,116.0,116.09,114.16,114.98,122022.0,103.8413,103.9219,102.1942,102.9282,122022.0
2019-07-16 10:00:00,115.03,116.01,114.99,115.85,91302.0,102.973,103.8503,102.9372,103.7071,91302.0
2019-07-16 10:30:00,115.86,115.89,115.41,115.69,57387.0,103.716,103.7429,103.3132,103.5638,57387.0
2019-07-16 11:00:00,115.69,115.76,115.22,115.23,81212.0,103.5638,103.6265,103.1431,103.152,81212.0
2019-07-16 11:30:00,115.25,115.41,115.14,115.31,79949.0,103.1699,103.3132,103.0715,103.2237,79949.0
2019-07-16 12:00:00,115.29,115.36,114.33,114.61,87702.0,103.2057,103.2684,102.3464,102.597,87702.0
2019-07-16 12:30:00,114.63,114.97,114.55,114.95,40598.0,102.6149,102.9193,102.5433,102.9014,40598.0
2019-07-16 13:00:00,114.95,115.47,114.94,115.35,33869.0,102.9014,103.3669,102.8924,103.2595,33869.0
2019-07-16 13:30:00,115.35,115.45,115.13,115.14,42833.0,103.2595,103.349,103.0625,103.0715,42833.0
2019-07-16 14:00:00,115.13,115.62,115.12,115.54,61729.0,103.0625,103.5012,103.0536,103.4295,61729.0
2019-07-16 14:30:00,115.53,115.85,115.44,115.68,93014.0,103.4206,103.7071,103.34,103.5549,93014.0
2019-07-16 15:00:00,115.67,115.92,115.64,115.64,91862.0,103.5459,103.7697,103.5191,103.5191,91862.0
2019-07-16 15:30:00,115.63,115.85,115.43,115.46,307276.0,103.5101,103.7071,103.3311,103.3579,307276.0
2019-07-17 09:30:00,115.94,116.01,114.55,115.25,118215.0,103.7876,103.8503,102.5433,103.1699,118215.0
2019-07-17 10:00:00,115.27,115.3,114.73,114.81,64560.0,103.1878,103.2147,102.7044,102.7761,64560.0
2019-07-17 10:30:00,114.77,114.96,114.25,114.48,82687.0,102.7403,102.9103,102.2748,102.4806,82687.0
2019-07-17 11:00:00,114.46,114.94,114.44,114.87,58229.0,102.4627,102.8924,102.4448,102.8298,58229.0
2019-07-17 11:30:00,114.85,115.11,114.67,114.95,88620.0,102.8119,103.0446,102.6507,102.9014,88620.0
2019-07-17 12:00:00,114.96,115.0,114.38,114.45,50056.0,102.9103,102.9461,102.3911,102.4538,50056.0
2019-07-17 12:30:00,114.45,114.83,114.41,114.74,50483.0,102.4538,102.794,102.418,102.7134,50483.0
2019-07-17 13:00:00,114.75,114.87,114.64,114.84,25925.0,102.7223,102.8298,102.6239,102.8029,25925.0
2019-07-17 13:30:00,114.82,114.88,114.68,114.71,24827.0,102.785,102.8387,102.6597,102.6865,24827.0
2019-07-17 14:00:00,114.72,114.72,114.35,114.39,41880.0,102.6955,102.6955,102.3643,102.4001,41880.0
2019-07-17 14:30:00,114.4,114.41,114.21,114.37,27341.0,102.409,102.418,102.2389,102.3822,27341.0
2019-07-17 15:00:00,114.35,114.42,114.15,114.15,48070.0,102.3643,102.4269,102.1852,102.1852,48070.0
2019-07-17 15:30:00,114.14,114.41,113.93,113.93,274191.0,102.1763,102.418,101.9883,101.9883,274191.0
2019-07-18 09:30:00,114.0,115.4,113.25,114.82,166325.0,102.051,103.3042,101.3796,102.785,166325.0
2019-07-18 10:00:00,114.86,115.47,114.64,115.27,109533.0,102.8208,103.3669,102.6239,103.1878,109533.0
2019-07-18 10:30:00,115.28,115.37,114.67,114.72,74214.0,103.1968,103.2774,102.6507,102.6955,74214.0
2019-07-18 11:00:00,114.72,114.76,114.04,114.23,97917.0,102.6955,102.7313,102.0868,102.2569,97917.0
2019-07-18 11:30:00,114.22,114.93,114.18,114.75,111487.0,102.2479,102.8835,102.2121,102.7223,111487.0
2019-07-18 12:00:00,114.73,115.38,114.7,115.3,75537.0,102.7044,103.2863,102.6776,103.2147,75537.0
2019-07-18 12:30:00,115.3,115.6,115.29,115.6,133369.0,103.2147,103.4833,103.2057,103.4833,133369.0
2019-07-18 13:00:00,115.61,115.82,115.58,115.77,32280.0,103.4922,103.6802,103.4654,103.6354,32280.0
2019-07-18 13:30:00,115.77,115.91,115.59,115.66,49851.0,103.6354,103.7608,103.4743,103.537,49851.0
2019-07-18 14:00:00,115.66,116.23,115.66,116.22,87143.0,103.537,104.0472,103.537,104.0383,87143.0
2019-07-18 14:30:00,116.2,116.25,115.92,115.98,140731.0,104.0204,104.0651,103.7697,103.8234,140731.0
2019-07-18 15:00:00,115.99,116.24,115.84,115.94,145169.0,103.8324,104.0562,103.6981,103.7876,145169.0
2019-07-18 15:30:00,115.94,116.08,115.7,116.01,199457.0,103.7876,103.9129,103.5728,103.8503,199457.0
2019-07-19 09:30:00,116.29,116.68,115.52,116.21,132523.0,104.1009,104.4501,103.4116,104.0293,132523.0
2019-07-19 10:00:00,116.24,116.6,115.85,116.22,83195.0,104.0562,104.3784,103.7071,104.0383,83195.0
2019-07-19 10:30:00,116.19,116.23,115.69,115.85,57799.0,104.0114,104.0472,103.5638,103.7071,57799.0
2019-07-19 11:00:00,115.83,116.47,115.77,116.38,43611.0,103.6891,104.2621,103.6354,104.1815,43611.0
2019-07-19 11:30:00,116.39,116.43,115.66,116.36,89993.0,104.1905,104.2263,103.537,104.1636,89993.0
2019-07-19 12:00:00,116.35,116.74,116.32,116.63,60728.0,104.1546,104.5038,104.1278,104.4053,60728.0
2019-07-19 12:30:00,116.61,116.94,116.59,116.78,51905.0,104.3874,104.6828,104.3695,104.5396,51905.0
2019-07-19 13:00:00,116.77,116.77,116.52,116.6,39935.0,104.5306,104.5306,104.3068,104.3784,39935.0
2019-07-19 13:30:00,116.59,116.83,116.42,116.83,41399.0,104.3695,104.5843,104.2173,104.5843,41399.0
2019-07-19 14:00:00,116.84,117.07,116.32,116.38,74603.0,104.5933,104.7992,104.1278,104.1815,74603.0
2019-07-19 14:30:00,116.44,116.55,116.18,116.34,48983.0,104.2352,104.3337,104.0025,104.1457,48983.0
2019-07-19 15:00:00,116.34,116.34,115.74,115.98,54991.0,104.1457,104.1457,103.6086,103.8234,54991.0
2019-07-19 15:30:00,115.98,116.27,115.7,115.81,207307.0,103.8234,104.083,103.5728,103.6712,207307.0
2019-07-22 09:30:00,116.05,117.46,115.55,117.27,64466.0,103.8861,105.1483,103.4385,104.9782,64466.0
2019-07-22 10:00:00,117.23,117.54,117.04,117.54,69291.0,104.9424,105.2199,104.7723,105.2199,69291.0
2019-07-22 10:30:00,117.56,117.67,116.84,117.03,113057.0,105.2378,105.3363,104.5933,104.7634,113057.0
2019-07-22 11:00:00,117.03,117.16,116.93,117.05,31316.0,104.7634,104.8797,104.6738,104.7813,31316.0
2019-07-22 11:30:00,117.05,117.59,117.03,117.53,112257.0,104.7813,105.2647,104.7634,105.211,112257.0
2019-07-22 12:00:00,117.56,117.62,117.21,117.43,44966.0,105.2378,105.2915,104.9245,105.1214,44966.0
2019-07-22 12:30:00,117.4,117.84,117.38,117.83,47697.0,105.0946,105.4885,105.0767,105.4795,47697.0
2019-07-22 13:00:00,117.79,117.95,117.6,117.91,53525.0,105.4437,105.5869,105.2736,105.5511,53525.0
2019-07-22 13:30:00,117.9,118.08,117.87,117.96,130739.0,105.5422,105.7033,105.5153,105.5959,130739.0
2019-07-22 14:00:00,117.96,118.03,117.67,117.73,43216.0,105.5959,105.6586,105.3363,105.39,43216.0
2019-07-22 14:30:00,117.73,117.87,117.64,117.73,60507.0,105.39,105.5153,105.3094,105.39,60507.0
2019-07-22 15:00:00,117.74,118.02,117.57,117.79,91619.0,105.3989,105.6496,105.2468,105.4437,91619.0
2019-07-22 15:30:00,117.78,117.81,117.56,117.71,250699.0,105.4348,105.4616,105.2378,105.3721,250699.0
2019-07-23 09:30:00,118.5,118.63,117.83,117.94,60715.0,106.0793,106.1957,105.4795,105.578,60715.0
2019-07-23 10:00:00,117.96,118.1,117.69,117.91,51050.0,105.5959,105.7212,105.3542,105.5511,51050.0
2019-07-23 10:30:00,117.91,118.8,117.9,118.69,57483.0,105.5511,106.3478,105.5422,106.2494,57483.0
2019-07-23 11:00:00,118.68,119.22,118.47,119.12,141908.0,106.2404,106.7238,106.0524,106.6343,141908.0
2019-07-23 11:30:00,119.12,119.19,118.86,119.08,144890.0,106.6343,106.697,106.4016,106.5985,144890.0
2019-07-23 12:00:00,119.07,119.3,118.91,119.17,77119.0,106.5895,106.7954,106.4463,106.6791,77119.0
2019-07-23 12:30:00,119.2,119.41,119.15,119.33,50287.0,106.7059,106.8939,106.6612,106.8223,50287.0
2019-07-23 13:00:00,119.31,119.37,119.2,119.23,56549.0,106.8044,106.8581,106.7059,106.7328,56549.0
2019-07-23 13:30:00,119.23,119.72,119.18,119.66,119898.0,106.7328,107.1714,106.688,107.1177,119898.0
2019-07-23 14:00:00,119.71,119.81,119.51,119.7,67773.0,107.1625,107.252,106.9834,107.1535,67773.0
2019-07-23 14:30:00,119.72,119.83,119.63,119.7,92691.0,107.1714,107.2699,107.0908,107.1535,92691.0
2019-07-23 15:00:00,119.72,119.82,119.53,119.55,153173.0,107.1714,107.2609,107.0013,107.0192,153173.0
2019-07-23 15:30:00,119.56,119.93,119.55,119.92,389331.0,107.0282,107.3594,107.0192,107.3504,389331.0
2019-07-24 09:30:00,121.02,122.84,120.51,122.59,468244.0,108.3352,109.9644,107.8786,109.7406,468244.0
2019-07-24 10:00:00,122.61,123.46,122.49,123.17,277896.0,109.7585,110.5194,109.6511,110.2598,277896.0
2019-07-24 10:30:00,123.2,123.86,123.12,123.35,329234.0,110.2867,110.8775,110.215,110.4209,329234.0
2019-07-24 11:00:00,123.34,123.61,123.0,123.58,182314.0,110.412,110.6537,110.1076,110.6268,182314.0
2019-07-24 11:30:00,123.59,123.91,123.4,123.59,141045.0,110.6358,110.9222,110.4657,110.6358,141045.0
2019-07-24 12:00:00,123.61,123.88,123.47,123.51,148652.0,110.6537,110.8954,110.5284,110.5642,148652.0
2019-07-24 12:30:00,123.51,123.99,123.51,123.91,92296.0,110.5642,110.9938,110.5642,110.9222,92296.0
2019-07-24 13:00:00,123.93,124.05,123.58,124.01,110216.0,110.9401,111.0476,110.6268,111.0118,110216.0
2019-07-24 13:30:00,124.03,124.54,123.98,124.36,301549.0,111.0297,111.4862,110.9849,111.3251,301549.0
2019-07-24 14:00:00,124.35,124.51,124.07,124.09,184900.0,111.3161,111.4593,111.0655,111.0834,184900.0
2019-07-24 14:30:00,124.11,124.26,123.82,124.25,195793.0,111.1013,111.2355,110.8417,111.2266,195793.0
2019-07-24 15:00:00,124.25,124.79,124.09,124.72,201423.0,111.2266,111.71,111.0834,111.6473,201423.0
2019-07-24 15:30:00,124.72,124.79,124.45,124.63,520502.0,111.6473,111.71,111.4056,111.5668,520502.0
2019-07-25 09:30:00,123.19,123.75,122.0,123.72,166263.0,110.2777,110.779,109.2124,110.7521,166263.0
2019-07-25 10:00:00,123.78,124.1,122.77,123.09,245488.0,110.8059,111.0923,109.9017,110.1882,245488.0
2019-07-25 10:30:00,123.12,123.61,122.97,123.34,182889.0,110.215,110.6537,110.0808,110.412,182889.0
2019-07-25 11:00:00,123.32,123.53,122.81,122.81,84060.0,110.3941,110.5821,109.9375,109.9375,84060.0
2019-07-25 11:30:00,122.64,122.68,122.11,122.14,109755.0,109.7853,109.8212,109.3109,109.3378,109755.0
2019-07-25 12:00:00,122.17,122.17,121.3,121.31,203578.0,109.3646,109.3646,108.5858,108.5948,203578.0
2019-07-25 12:30:00,121.32,121.35,120.58,121.16,178955.0,108.6037,108.6306,107.9413,108.4605,178955.0
2019-07-25 13:00:00,121.15,121.3,120.88,121.0,58985.0,108.4515,108.5858,108.2098,108.3172,58985.0
2019-07-25 13:30:00,121.03,121.41,121.02,121.1,101857.0,108.3441,108.6843,108.3352,108.4068,101857.0
2019-07-25 14:00:00,121.11,121.87,121.11,121.71,85984.0,108.4157,109.0961,108.4157,108.9528,85984.0
2019-07-25 14:30:00,121.7,121.71,121.41,121.43,69774.0,108.9439,108.9528,108.6843,108.7022,69774.0
2019-07-25 15:00:00,121.41,121.95,121.39,121.91,115287.0,108.6843,109.1677,108.6664,109.1319,115287.0
2019-07-25 15:30:00,121.92,122.29,121.91,122.18,247223.0,109.1408,109.472,109.1319,109.3736,247223.0
2019-07-26 09:30:00,122.78,122.81,121.75,122.23,101200.0,109.9107,109.9375,108.9886,109.4183,101200.0
2019-07-26 10:00:00,122.24,123.04,122.13,122.49,66489.0,109.4273,110.1434,109.3288,109.6511,66489.0
2019-07-26 10:30:00,122.48,122.63,122.13,122.57,27058.0,109.6421,109.7764,109.3288,109.7227,27058.0
2019-07-26 11:00:00,122.56,122.82,122.42,122.75,31135.0,109.7137,109.9465,109.5884,109.8838,31135.0
2019-07-26 11:30:00,122.77,122.88,122.46,122.83,27736.0,109.9017,110.0002,109.6242,109.9554,27736.0
2019-07-26 12:00:00,122.84,122.93,122.31,122.48,43456.0,109.9644,110.045,109.4899,109.6421,43456.0
2019-07-26 12:30:00,122.48,122.5,122.33,122.39,43567.0,109.6421,109.66,109.5078,109.5616,43567.0
2019-07-26 13:00:00,122.4,122.53,122.21,122.29,44728.0,109.5705,109.6869,109.4004,109.472,44728.0
2019-07-26 13:30:00,122.29,122.31,122.09,122.18,43667.0,109.472,109.4899,109.293,109.3736,43667.0
2019-07-26 14:00:00,122.18,122.26,121.97,122.07,44066.0,109.3736,109.4452,109.1856,109.2751,44066.0
2019-07-26 14:30:00,122.08,122.19,122.02,122.1,35976.0,109.284,109.3825,109.2303,109.3019,35976.0
2019-07-26 15:00:00,122.09,122.11,121.74,121.77,62108.0,109.293,109.3109,108.9797,109.0065,62108.0
2019-07-26 15:30:00,121.77,121.95,121.71,121.8,130896.0,109.0065,109.1677,108.9528,109.0334,130896.0
2019-07-29 09:30:00,122.08,122.5,121.52,121.68,83445.0,109.284,109.66,108.7827,108.926,83445.0
2019-07-29 10:00:00,121.68,121.69,120.84,121.44,45905.0,108.926,108.9349,108.174,108.7111,45905.0
2019-07-29 10:30:00,121.41,122.17,121.39,121.95,51509.0,108.6843,109.3646,108.6664,109.1677,51509.0
2019-07-29 11:00:00,121.97,122.29,121.92,122.17,28571.0,109.1856,109.472,109.1408,109.3646,28571.0
2019-07-29 11:30:00,122.19,122.38,122.03,122.32,22879.0,109.3825,109.5526,109.2393,109.4989,22879.0
2019-07-29 12:00:00,122.29,122.3,122.03,122.15,36093.0,109.472,109.481,109.2393,109.3467,36093.0
2019-07-29 12:30:00,122.16,122.31,122.07,122.28,19508.0,109.3557,109.4899,109.2751,109.4631,19508.0
2019-07-29 13:00:00,122.28,122.34,122.01,122.02,47064.0,109.4631,109.5168,109.2214,109.2303,47064.0
2019-07-29 13:30:00,122.01,122.04,121.3,121.47,185554.0,109.2214,109.2482,108.5858,108.738,185554.0
2019-07-29 14:00:00,121.48,121.54,121.33,121.45,88817.0,108.7469,108.8006,108.6127,108.7201,88817.0
2019-07-29 14:30:00,121.42,121.55,121.3,121.38,73668.0,108.6932,108.8096,108.5858,108.6574,73668.0
2019-07-29 15:00:00,121.39,121.39,120.99,121.04,140784.0,108.6664,108.6664,108.3083,108.3531,140784.0
2019-07-29 15:30:00,121.03,121.38,120.82,121.19,279428.0,108.3441,108.6574,108.1561,108.4873,279428.0
2019-07-30 09:30:00,120.22,120.92,119.57,120.06,70998.0,107.619,108.2456,107.0371,107.4758,70998.0
2019-07-30 10:00:00,120.05,120.62,120.04,120.57,54445.0,107.4668,107.9771,107.4579,107.9323,54445.0
2019-07-30 10:30:00,120.58,120.89,120.57,120.88,33906.0,107.9413,108.2188,107.9323,108.2098,33906.0
2019-07-30 11:00:00,120.89,121.15,120.73,120.97,62375.0,108.2188,108.4515,108.0755,108.2904,62375.0
2019-07-30 11:30:00,120.94,121.26,120.78,121.09,43726.0,108.2635,108.55,108.1203,108.3978,43726.0
2019-07-30 12:00:00,121.08,121.16,120.93,121.0,77799.0,108.3889,108.4605,108.2546,108.3172,77799.0
2019-07-30 12:30:00,121.02,121.05,120.83,120.91,33953.0,108.3352,108.362,108.1651,108.2367,33953.0
2019-07-30 13:00:00,120.92,121.03,120.82,120.98,24168.0,108.2456,108.3441,108.1561,108.2993,24168.0
2019-07-30 13:30:00,120.98,121.14,120.94,120.98,47491.0,108.2993,108.4426,108.2635,108.2993,47491.0
2019-07-30 14:00:00,120.98,121.39,120.87,120.94,68943.0,108.2993,108.6664,108.2009,108.2635,68943.0
2019-07-30 14:30:00,120.93,121.12,120.92,120.98,65710.0,108.2546,108.4247,108.2456,108.2993,65710.0
2019-07-30 15:00:00,120.98,121.12,120.85,120.93,50417.0,108.2993,108.4247,108.183,108.2546,50417.0
2019-07-30 15:30:00,120.89,121.12,120.86,120.93,140870.0,108.2188,108.4247,108.1919,108.2546,140870.0
2019-07-31 09:30:00,120.97,120.97,119.5,119.99,97168.0,108.2904,108.2904,106.9745,107.4131,97168.0
2019-07-31 10:00:00,119.96,120.06,119.5,119.9,70429.0,107.3863,107.4758,106.9745,107.3325,70429.0
2019-07-31 10:30:00,119.9,119.99,119.43,119.9,58054.0,107.3325,107.4131,106.9118,107.3325,58054.0
2019-07-31 11:00:00,119.89,120.04,119.78,119.91,53358.0,107.3236,107.4579,107.2251,107.3415,53358.0
2019-07-31 11:30:00,119.9,120.02,119.6,119.65,39164.0,107.3325,107.44,107.064,107.1087,39164.0
2019-07-31 12:00:00,119.66,119.96,119.64,119.75,42415.0,107.1177,107.3863,107.0998,107.1983,42415.0
2019-07-31 12:30:00,119.76,119.87,119.61,119.83,31790.0,107.2072,107.3057,107.0729,107.2699,31790.0
2019-07-31 13:00:00,119.84,119.99,119.8,119.96,29094.0,107.2788,107.4131,107.243,107.3863,29094.0
2019-07-31 13:30:00,119.97,120.07,119.8,120.07,57737.0,107.3952,107.4847,107.243,107.4847,57737.0
2019-07-31 14:00:00,120.02,120.02,119.27,119.45,104635.0,107.44,107.44,106.7686,106.9297,104635.0
2019-07-31 14:30:00,119.46,119.76,116.06,117.03,273275.0,106.9387,107.2072,103.895,104.7634,273275.0
2019-07-31 15:00:00,117.03,118.6,116.9,118.35,242474.0,104.7634,106.1688,104.647,105.945,242474.0
2019-07-31 15:30:00,118.32,118.35,117.27,117.49,448741.0,105.9182,105.945,104.9782,105.1752,448741.0
2019-08-01 09:30:00,117.78,119.36,117.06,118.82,97736.0,105.4348,106.8491,104.7902,106.3657,97736.0
2019-08-01 10:00:00,118.83,119.32,118.67,119.28,93305.0,106.3747,106.8133,106.2315,106.7775,93305.0
2019-08-01 10:30:00,119.34,119.66,119.08,119.51,57253.0,106.8312,107.1177,106.5985,106.9834,57253.0
2019-08-01 11:00:00,119.52,119.66,119.22,119.52,74804.0,106.9924,107.1177,106.7238,106.9924,74804.0
2019-08-01 11:30:00,119.4,120.15,119.28,119.5,59225.0,106.885,107.5563,106.7775,106.9745,59225.0
2019-08-01 12:00:00,119.52,119.9,119.48,119.9,35632.0,106.9924,107.3325,106.9566,107.3325,35632.0
2019-08-01 12:30:00,119.92,120.08,119.83,119.93,35931.0,107.3504,107.4937,107.2699,107.3594,35931.0
2019-08-01 13:00:00,119.92,120.02,118.43,118.49,67161.0,107.3504,107.44,106.0166,106.0703,67161.0
2019-08-01 13:30:00,118.51,118.92,116.24,117.09,132903.0,106.0882,106.4553,104.0562,104.8171,132903.0
2019-08-01 14:00:00,117.01,117.07,113.32,114.03,427621.0,104.7455,104.7992,101.4422,102.0778,427621.0
2019-08-01 14:30:00,113.9,114.29,113.1,113.98,223654.0,101.9614,102.3106,101.2453,102.0331,223654.0
2019-08-01 15:00:00,114.03,114.64,113.76,114.45,259452.0,102.0778,102.6239,101.8361,102.4538,259452.0
2019-08-01 15:30:00,114.44,115.04,114.22,114.42,385426.0,102.4448,102.982,102.2479,102.4269,385426.0
2019-08-02 09:30:00,114.21,114.94,113.09,113.94,153163.0,102.2389,102.8924,101.2363,101.9972,153163.0
2019-08-02 10:00:00,113.87,114.1,112.93,113.3,160631.0,101.9346,102.1405,101.0931,101.4243,160631.0
2019-08-02 10:30:00,113.28,113.31,112.24,112.37,157618.0,101.4064,101.4333,100.4754,100.5918,157618.0
2019-08-02 11:00:00,112.34,113.28,112.34,113.08,136305.0,100.565,101.4064,100.565,101.2274,136305.0
2019-08-02 11:30:00,113.02,113.19,112.37,112.82,81850.0,101.1737,101.3259,100.5918,100.9946,81850.0
2019-08-02 12:00:00,112.82,113.81,112.55,113.69,123981.0,100.9946,101.8809,100.7529,101.7735,123981.0
2019-08-02 12:30:00,113.68,113.68,112.84,112.86,79037.0,101.7645,101.7645,101.0125,101.0305,79037.0
2019-08-02 13:00:00,112.86,112.99,112.48,112.91,58647.0,101.0305,101.1468,100.6903,101.0752,58647.0
2019-08-02 13:30:00,112.94,112.96,112.48,112.48,62301.0,101.1021,101.12,100.6903,100.6903,62301.0
2019-08-02 14:00:00,112.49,113.03,112.32,112.9,75049.0,100.6992,101.1826,100.5471,101.0663,75049.0
2019-08-02 14:30:00,112.9,112.98,112.46,112.61,93217.0,101.0663,101.1379,100.6724,100.8067,93217.0
2019-08-02 15:00:00,112.61,113.12,112.38,113.06,204950.0,100.8067,101.2632,100.6008,101.2095,204950.0
2019-08-02 15:30:00,113.07,113.23,112.41,112.73,422842.0,101.2184,101.3617,100.6276,100.9141,422842.0
2019-08-05 09:30:00,109.44,109.85,108.81,109.01,206137.0,97.9689,98.3359,97.405,97.584,206137.0
2019-08-05 10:00:00,108.95,109.45,108.57,108.9,58805.0,97.5303,97.9779,97.1901,97.4855,58805.0
2019-08-05 10:30:00,108.88,108.89,108.35,108.8,94407.0,97.4676,97.4766,96.9932,97.396,94407.0
2019-08-05 11:00:00,108.8,109.26,108.6,108.78,57475.0,97.396,97.8078,97.217,97.3781,57475.0
2019-08-05 11:30:00,108.81,108.81,108.4,108.44,62359.0,97.405,97.405,97.0379,97.0737,62359.0
2019-08-05 12:00:00,108.45,108.62,108.19,108.28,74819.0,97.0827,97.2349,96.8499,96.9305,74819.0
2019-08-05 12:30:00,108.29,108.45,107.84,107.87,105327.0,96.9395,97.0827,96.5366,96.5635,105327.0
2019-08-05 13:00:00,107.87,108.36,107.81,107.98,114732.0,96.5635,97.0021,96.5098,96.662,114732.0
2019-08-05 13:30:00,107.92,108.17,107.56,107.7,130975.0,96.6082,96.832,96.286,96.4113,130975.0
2019-08-05 14:00:00,107.69,107.73,106.14,107.1,240053.0,96.4024,96.4382,95.0148,95.8742,240053.0
2019-08-05 14:30:00,107.11,107.32,106.73,106.74,147798.0,95.8831,96.0711,95.543,95.5519,147798.0
2019-08-05 15:00:00,106.79,107.7,106.4,107.38,239812.0,95.5967,96.4113,95.2476,96.1248,239812.0
2019-08-05 15:30:00,107.32,108.02,107.1,107.59,461415.0,96.0711,96.6978,95.8742,96.3128,461415.0
2019-08-06 09:30:00,108.86,110.39,108.62,109.5,115232.0,97.4497,98.8193,97.2349,98.0226,115232.0
2019-08-06 10:00:00,109.56,109.65,108.13,109.1,111881.0,98.0763,98.1569,96.7962,97.6646,111881.0
2019-08-06 10:30:00,109.11,110.0,108.99,109.94,192838.0,97.6735,98.4702,97.5661,98.4165,192838.0
2019-08-06 11:00:00,109.95,110.09,109.37,109.41,147653.0,98.4255,98.5508,97.9063,97.9421,147653.0
2019-08-06 11:30:00,109.44,109.5,108.87,109.42,37954.0,97.9689,98.0226,97.4587,97.951,37954.0
2019-08-06 12:00:00,109.5,109.56,108.64,108.7,111509.0,98.0226,98.0763,97.2528,97.3065,111509.0
2019-08-06 12:30:00,108.7,109.03,108.44,108.5,93280.0,97.3065,97.6019,97.0737,97.1274,93280.0
2019-08-06 13:00:00,108.53,109.04,108.52,109.02,113965.0,97.1543,97.6108,97.1454,97.5929,113965.0
2019-08-06 13:30:00,109.04,109.14,108.75,108.87,119204.0,97.6108,97.7004,97.3512,97.4587,119204.0
2019-08-06 14:00:00,108.86,109.32,108.42,109.04,114072.0,97.4497,97.8615,97.0558,97.6108,114072.0
2019-08-06 14:30:00,109.05,109.32,108.92,108.93,103865.0,97.6198,97.8615,97.5034,97.5124,103865.0
2019-08-06 15:00:00,108.94,109.37,108.91,109.1,125775.0,97.5213,97.9063,97.4945,97.6646,125775.0
2019-08-06 15:30:00,109.1,109.49,108.92,109.27,311931.0,97.6646,98.0137,97.5034,97.8167,311931.0
2019-08-07 09:30:00,107.85,109.57,107.16,108.05,103623.0,96.5456,98.0853,95.9279,96.7246,103623.0
2019-08-07 10:00:00,108.04,109.0,107.86,108.33,56331.0,96.7157,97.575,96.5545,96.9753,56331.0
2019-08-07 10:30:00,108.28,109.74,108.28,109.46,84197.0,96.9305,98.2375,96.9305,97.9868,84197.0
2019-08-07 11:00:00,109.38,109.41,108.41,108.58,68675.0,97.9152,97.9421,97.0469,97.1991,68675.0
2019-08-07 11:30:00,108.55,108.67,108.15,108.42,38357.0,97.1722,97.2796,96.8141,97.0558,38357.0
2019-08-07 12:00:00,108.43,108.48,108.07,108.44,38115.0,97.0648,97.1095,96.7425,97.0737,38115.0
2019-08-07 12:30:00,108.4,108.93,108.37,108.8,30337.0,97.0379,97.5124,97.0111,97.396,30337.0
2019-08-07 13:00:00,108.81,109.11,108.7,109.02,51471.0,97.405,97.6735,97.3065,97.5929,51471.0
2019-08-07 13:30:00,109.08,109.76,109.04,109.5,45169.0,97.6467,98.2554,97.6108,98.0226,45169.0
2019-08-07 14:00:00,109.51,109.78,109.16,109.53,52353.0,98.0316,98.2733,97.7183,98.0495,52353.0
2019-08-07 14:30:00,109.52,109.98,109.47,109.93,106842.0,98.0405,98.4523,97.9958,98.4076,106842.0
2019-08-07 15:00:00,109.93,110.18,109.57,110.15,90117.0,98.4076,98.6314,98.0853,98.6045,90117.0
2019-08-07 15:30:00,110.14,110.26,109.58,109.8,346926.0,98.5956,98.703,98.0942,98.2912,346926.0
2019-08-08 09:30:00,110.22,110.6,109.4,110.36,74077.0,98.6672,99.0073,97.9331,98.7925,74077.0
2019-08-08 10:00:00,110.32,111.32,110.32,111.26,43973.0,98.7567,99.6519,98.7567,99.5982,43973.0
2019-08-08 10:30:00,111.27,111.85,111.27,111.69,57883.0,99.6071,100.1263,99.6071,99.9831,57883.0
2019-08-08 11:00:00,111.65,112.04,111.59,111.71,119141.0,99.9473,100.2964,99.8936,100.001,119141.0
2019-08-08 11:30:00,111.75,112.2,111.64,112.0,46000.0,100.0368,100.4396,99.9383,100.2606,46000.0
2019-08-08 12:00:00,112.08,112.2,111.76,112.11,43200.0,100.3322,100.4396,100.0457,100.3591,43200.0
2019-08-08 12:30:00,112.1,112.46,112.07,112.33,81470.0,100.3501,100.6724,100.3233,100.556,81470.0
2019-08-08 13:00:00,112.34,112.44,111.84,111.9,38680.0,100.565,100.6545,100.1174,100.1711,38680.0
2019-08-08 13:30:00,111.84,112.16,111.83,111.97,29590.0,100.1174,100.4038,100.1084,100.2337,29590.0
2019-08-08 14:00:00,112.0,112.03,111.63,111.68,38055.0,100.2606,100.2874,99.9294,99.9741,38055.0
2019-08-08 14:30:00,111.71,111.94,111.49,111.85,52620.0,100.001,100.2069,99.804,100.1263,52620.0
2019-08-08 15:00:00,111.86,112.13,111.83,112.07,45692.0,100.1353,100.377,100.1084,100.3233,45692.0
2019-08-08 15:30:00,112.06,112.38,111.91,112.37,304062.0,100.3143,100.6008,100.18,100.5918,304062.0
2019-08-09 09:30:00,111.23,111.85,110.6,110.88,104879.0,99.5713,100.1263,99.0073,99.258,104879.0
2019-08-09 10:00:00,110.96,111.5,109.99,110.59,154305.0,99.3296,99.813,98.4613,98.9984,154305.0
2019-08-09 10:30:00,110.58,110.91,110.19,110.75,43568.0,98.9894,99.2848,98.6403,99.1416,43568.0
2019-08-09 11:00:00,110.73,110.74,109.78,109.78,55197.0,99.1237,99.1327,98.2733,98.2733,55197.0
2019-08-09 11:30:00,109.78,110.34,109.78,109.95,40792.0,98.2733,98.7746,98.2733,98.4255,40792.0
2019-08-09 12:00:00,109.93,110.28,109.9,110.09,30810.0,98.4076,98.7209,98.3807,98.5508,30810.0
2019-08-09 12:30:00,110.08,111.08,110.03,110.72,59501.0,98.5418,99.437,98.4971,99.1148,59501.0
2019-08-09 13:00:00,110.74,111.32,110.6,111.22,35269.0,99.1327,99.6519,99.0073,99.5623,35269.0
2019-08-09 13:30:00,111.24,111.63,111.12,111.17,33190.0,99.5803,99.9294,99.4728,99.5176,33190.0
2019-08-09 14:00:00,111.17,111.35,110.97,111.27,29724.0,99.5176,99.6787,99.3386,99.6071,29724.0
2019-08-09 14:30:00,111.24,111.29,110.89,111.09,28297.0,99.5803,99.625,99.2669,99.446,28297.0
2019-08-09 15:00:00,111.09,111.45,111.02,111.25,36089.0,99.446,99.7682,99.3833,99.5892,36089.0
2019-08-09 15:30:00,111.23,111.47,110.55,110.64,319020.0,99.5713,99.7861,98.9626,99.0431,319020.0
2019-08-12 09:30:00,110.22,110.62,109.28,109.89,55571.0,98.6672,99.0252,97.8257,98.3718,55571.0
2019-08-12 10:00:00,109.79,110.01,109.23,109.76,63939.0,98.2822,98.4792,97.7809,98.2554,63939.0
2019-08-12 10:30:00,109.73,109.99,109.16,109.56,36773.0,98.2285,98.4613,97.7183,98.0763,36773.0
2019-08-12 11:00:00,109.53,109.54,109.01,109.3,37735.0,98.0495,98.0584,97.584,97.8436,37735.0
2019-08-12 11:30:00,109.25,109.76,109.14,109.56,33298.0,97.7988,98.2554,97.7004,98.0763,33298.0
2019-08-12 12:00:00,109.5,109.61,109.31,109.46,31738.0,98.0226,98.1211,97.8525,97.9868,31738.0
2019-08-12 12:30:00,109.44,109.61,109.22,109.46,45824.0,97.9689,98.1211,97.772,97.9868,45824.0
2019-08-12 13:00:00,109.43,109.52,109.2,109.44,30760.0,97.96,98.0405,97.7541,97.9689,30760.0
2019-08-12 13:30:00,109.43,109.5,109.07,109.15,34119.0,97.96,98.0226,97.6377,97.7093,34119.0
2019-08-12 14:00:00,109.12,109.26,108.68,108.74,44689.0,97.6825,97.8078,97.2886,97.3423,44689.0
2019-08-12 14:30:00,108.76,108.92,108.28,108.46,60504.0,97.3602,97.5034,96.9305,97.0916,60504.0
2019-08-12 15:00:00,108.44,108.91,108.33,108.88,71964.0,97.0737,97.4945,96.9753,97.4676,71964.0
2019-08-12 15:30:00,108.87,109.16,108.81,108.94,195652.0,97.4587,97.7183,97.405,97.5213,195652.0
2019-08-13 09:30:00,109.11,113.22,108.14,112.81,138927.0,97.6735,101.3527,96.8052,100.9857,138927.0
2019-08-13 10:00:00,112.75,113.58,112.61,112.96,269835.0,100.932,101.675,100.8067,101.12,269835.0
2019-08-13 10:30:00,113.06,113.1,112.11,112.11,202275.0,101.2095,101.2453,100.3591,100.3591,202275.0
2019-08-13 11:00:00,112.08,112.35,111.5,111.62,53997.0,100.3322,100.5739,99.813,99.9204,53997.0
2019-08-13 11:30:00,111.62,112.1,111.5,112.05,69433.0,99.9204,100.3501,99.813,100.3054,69433.0
2019-08-13 12:00:00,112.11,112.47,111.93,112.33,56015.0,100.3591,100.6813,100.1979,100.556,56015.0
2019-08-13 12:30:00,112.35,112.36,111.81,111.99,57395.0,100.5739,100.5829,100.0905,100.2516,57395.0
2019-08-13 13:00:00,112.0,112.28,111.69,111.98,160019.0,100.2606,100.5112,99.9831,100.2427,160019.0
2019-08-13 13:30:00,111.95,112.27,111.93,112.17,59879.0,100.2158,100.5023,100.1979,100.4128,59879.0
2019-08-13 14:00:00,112.18,112.67,112.04,112.62,52621.0,100.4217,100.8604,100.2964,100.8156,52621.0
2019-08-13 14:30:00,112.67,112.98,112.62,112.71,101296.0,100.8604,101.1379,100.8156,100.8962,101296.0
2019-08-13 15:00:00,112.71,112.8,112.57,112.79,73275.0,100.8962,100.9767,100.7708,100.9678,73275.0
2019-08-13 15:30:00,112.78,113.05,112.59,113.04,345796.0,100.9588,101.2005,100.7888,101.1916,345796.0
2019-08-14 09:30:00,110.63,111.71,110.39,111.6,86883.0,99.0342,100.001,98.8193,99.9025,86883.0
2019-08-14 10:00:00,111.53,111.58,110.78,111.42,53632.0,99.8399,99.8846,99.1685,99.7414,53632.0
2019-08-14 10:30:00,111.38,111.45,110.41,110.41,37080.0,99.7056,99.7682,98.8373,98.8373,37080.0
2019-08-14 11:00:00,110.41,110.58,110.02,110.33,39984.0,98.8373,98.9894,98.4881,98.7656,39984.0
2019-08-14 11:30:00,110.32,110.54,109.92,110.04,33965.0,98.7567,98.9536,98.3986,98.506,33965.0
2019-08-14 12:00:00,110.02,110.14,109.55,109.98,47554.0,98.4881,98.5956,98.0674,98.4523,47554.0
2019-08-14 12:30:00,109.98,110.41,109.83,109.83,45769.0,98.4523,98.8373,98.318,98.318,45769.0
2019-08-14 13:00:00,109.85,110.56,109.71,110.34,69466.0,98.3359,98.9715,98.2106,98.7746,69466.0
2019-08-14 13:30:00,110.33,110.6,110.2,110.35,38140.0,98.7656,99.0073,98.6493,98.7835,38140.0
2019-08-14 14:00:00,110.37,110.65,110.13,110.27,33618.0,98.8014,99.0521,98.5866,98.7119,33618.0
2019-08-14 14:30:00,110.28,110.52,109.96,110.36,35110.0,98.7209,98.9357,98.4344,98.7925,35110.0
2019-08-14 15:00:00,110.37,110.8,110.05,110.51,57732.0,98.8014,99.1864,98.515,98.9268,57732.0
2019-08-14 15:30:00,110.52,110.82,110.17,110.32,237232.0,98.9357,99.2043,98.6224,98.7567,237232.0
2019-08-15 09:30:00,110.61,110.95,108.91,109.71,139199.0,99.0163,99.3206,97.4945,98.2106,139199.0
2019-08-15 10:00:00,109.66,109.85,109.23,109.37,94979.0,98.1659,98.3359,97.7809,97.9063,94979.0
2019-08-15 10:30:00,109.3,109.66,109.07,109.21,84297.0,97.8436,98.1659,97.6377,97.763,84297.0
2019-08-15 11:00:00,109.2,109.2,108.66,109.01,145991.0,97.7541,97.7541,97.2707,97.584,145991.0
2019-08-15 11:30:00,109.0,109.4,108.94,109.35,36126.0,97.575,97.9331,97.5213,97.8884,36126.0
2019-08-15 12:00:00,109.33,109.63,109.14,109.18,35481.0,97.8705,98.139,97.7004,97.7362,35481.0
2019-08-15 12:30:00,109.21,109.27,109.0,109.07,28491.0,97.763,97.8167,97.575,97.6377,28491.0
2019-08-15 13:00:00,109.07,109.31,108.91,108.93,83293.0,97.6377,97.8525,97.4945,97.5124,83293.0
2019-08-15 13:30:00,108.92,109.06,107.93,108.04,99309.0,97.5034,97.6288,96.6172,96.7157,99309.0
2019-08-15 14:00:00,108.01,108.35,107.81,108.2,136667.0,96.6888,96.9932,96.5098,96.8589,136667.0
2019-08-15 14:30:00,108.21,108.43,107.97,108.27,116666.0,96.8678,97.0648,96.653,96.9216,116666.0
2019-08-15 15:00:00,108.29,109.06,108.28,108.81,92586.0,96.9395,97.6288,96.9305,97.405,92586.0
2019-08-15 15:30:00,108.8,108.95,108.39,108.45,291116.0,97.396,97.5303,97.029,97.0827,291116.0
2019-08-16 09:30:00,109.81,110.95,109.2,110.4,386927.0,98.3001,99.3206,97.7541,98.8283,386927.0
2019-08-16 10:00:00,110.39,111.03,110.28,110.36,158318.0,98.8193,99.3923,98.7209,98.7925,158318.0
2019-08-16 10:30:00,110.36,111.08,110.24,111.07,66095.0,98.7925,99.437,98.6851,99.4281,66095.0
2019-08-16 11:00:00,111.06,111.15,110.49,110.55,62745.0,99.4191,99.4997,98.9089,98.9626,62745.0
2019-08-16 11:30:00,110.55,110.6,110.22,110.42,63591.0,98.9626,99.0073,98.6672,98.8462,63591.0
2019-08-16 12:00:00,110.43,110.76,110.22,110.66,121786.0,98.8552,99.1506,98.6672,99.061,121786.0
2019-08-16 12:30:00,110.66,110.75,110.56,110.58,37340.0,99.061,99.1416,98.9715,98.9894,37340.0
2019-08-16 13:00:00,110.61,111.0,110.6,111.0,39409.0,99.0163,99.3654,99.0073,99.3654,39409.0
2019-08-16 13:30:00,111.03,111.24,110.92,111.11,36784.0,99.3923,99.5803,99.2938,99.4639,36784.0
2019-08-16 14:00:00,111.14,111.25,110.98,111.01,63433.0,99.4907,99.5892,99.3475,99.3744,63433.0
2019-08-16 14:30:00,111.03,111.03,110.59,110.59,114462.0,99.3923,99.3923,98.9984,98.9984,114462.0
2019-08-16 15:00:00,110.6,110.81,110.44,110.48,136885.0,99.0073,99.1953,98.8641,98.8999,136885.0
2019-08-16 15:30:00,110.47,110.76,110.34,110.51,490226.0,98.891,99.1506,98.7746,98.9268,490226.0
2019-08-19 09:30:00,113.06,113.72,112.2,112.37,149068.0,101.2095,101.8003,100.4396,100.5918,149068.0
2019-08-19 10:00:00,112.34,112.56,111.51,111.77,105145.0,100.565,100.7619,99.822,100.0547,105145.0
2019-08-19 10:30:00,111.79,111.96,111.62,111.65,127374.0,100.0726,100.2248,99.9204,99.9473,127374.0
2019-08-19 11:00:00,111.66,111.93,111.59,111.77,254413.0,99.9562,100.1979,99.8936,100.0547,254413.0
2019-08-19 11:30:00,111.79,112.04,111.59,112.04,106591.0,100.0726,100.2964,99.8936,100.2964,106591.0
2019-08-19 12:00:00,112.02,112.09,111.81,111.82,111198.0,100.2785,100.3412,100.0905,100.0995,111198.0
2019-08-19 12:30:00,111.82,112.03,111.79,111.87,126983.0,100.0995,100.2874,100.0726,100.1442,126983.0
2019-08-19 13:00:00,111.87,112.06,111.65,111.7,206786.0,100.1442,100.3143,99.9473,99.992,206786.0
2019-08-19 13:30:00,111.71,111.74,111.46,111.48,52252.0,100.001,100.0278,99.7772,99.7951,52252.0
2019-08-19 14:00:00,111.5,111.54,111.39,111.51,63440.0,99.813,99.8488,99.7145,99.822,63440.0
2019-08-19 14:30:00,111.5,111.52,111.08,111.09,74933.0,99.813,99.8309,99.437,99.446,74933.0
2019-08-19 15:00:00,111.1,111.14,110.81,110.97,119960.0,99.4549,99.4907,99.1953,99.3386,119960.0
2019-08-19 15:30:00,110.96,111.31,110.93,111.17,272049.0,99.3296,99.6429,99.3027,99.5176,272049.0
2019-08-20 09:30:00,110.37,110.79,109.93,110.4,170810.0,98.8014,99.1774,98.4076,98.8283,170810.0
2019-08-20 10:00:00,110.33,111.08,110.07,111.08,79820.0,98.7656,99.437,98.5329,99.437,79820.0
2019-08-20 10:30:00,111.03,111.4,110.89,111.31,40963.0,99.3923,99.7235,99.2669,99.6429,40963.0
2019-08-20 11:00:00,111.31,111.46,111.23,111.23,42983.0,99.6429,99.7772,99.5713,99.5713,42983.0
2019-08-20 11:30:00,111.21,111.26,110.96,111.16,47693.0,99.5534,99.5982,99.3296,99.5086,47693.0
2019-08-20 12:00:00,111.16,111.38,111.16,111.22,46939.0,99.5086,99.7056,99.5086,99.5623,46939.0
2019-08-20 12:30:00,111.23,111.25,110.83,111.18,94397.0,99.5713,99.5892,99.2132,99.5265,94397.0
2019-08-20 13:00:00,111.17,111.2,110.83,110.99,80004.0,99.5176,99.5444,99.2132,99.3565,80004.0
2019-08-20 13:30:00,110.98,111.03,110.5,110.64,59403.0,99.3475,99.3923,98.9178,99.0431,59403.0
2019-08-20 14:00:00,110.63,110.7,110.4,110.68,47787.0,99.0342,99.0969,98.8283,99.079,47787.0
2019-08-20 14:30:00,110.68,110.83,110.14,110.35,83328.0,99.079,99.2132,98.5956,98.7835,83328.0
2019-08-20 15:00:00,110.33,110.4,110.16,110.31,120534.0,98.7656,98.8283,98.6135,98.7477,120534.0
2019-08-20 15:30:00,110.3,111.01,110.27,110.34,482790.0,98.7388,99.3744,98.7119,98.7746,482790.0
2019-08-21 09:30:00,109.0,111.7,107.78,110.23,380889.0,97.575,99.992,96.4829,98.6761,380889.0
2019-08-21 10:00:00,110.36,110.51,108.72,109.09,220599.0,98.7925,98.9268,97.3244,97.6556,220599.0
2019-08-21 10:30:00,109.1,110.0,108.27,108.33,190069.0,97.6646,98.4702,96.9216,96.9753,190069.0
2019-08-21 11:00:00,108.37,109.22,108.27,109.11,164295.0,97.0111,97.772,96.9216,97.6735,164295.0
2019-08-21 11:30:00,109.09,109.77,109.0,109.77,79563.0,97.6556,98.2643,97.575,98.2643,79563.0
2019-08-21 12:00:00,109.77,110.11,109.52,110.01,70066.0,98.2643,98.5687,98.0405,98.4792,70066.0
2019-08-21 12:30:00,109.97,110.09,109.55,110.02,82762.0,98.4434,98.5508,98.0674,98.4881,82762.0
2019-08-21 13:00:00,110.02,110.41,109.96,110.34,67539.0,98.4881,98.8373,98.4344,98.7746,67539.0
2019-08-21 13:30:00,110.33,110.36,109.77,109.88,92755.0,98.7656,98.7925,98.2643,98.3628,92755.0
2019-08-21 14:00:00,109.89,109.9,109.32,109.54,72764.0,98.3718,98.3807,97.8615,98.0584,72764.0
2019-08-21 14:30:00,109.52,109.56,108.87,109.0,75388.0,98.0405,98.0763,97.4587,97.575,75388.0
2019-08-21 15:00:00,108.99,109.08,108.78,109.03,141956.0,97.5661,97.6467,97.3781,97.6019,141956.0
2019-08-21 15:30:00,109.03,109.21,108.22,108.61,432154.0,97.6019,97.763,96.8768,97.2259,432154.0
2019-08-22 09:30:00,108.55,109.4,107.81,108.0,212970.0,97.1722,97.9331,96.5098,96.6799,212970.0
2019-08-22 10:00:00,108.01,108.58,107.91,108.04,145767.0,96.6888,97.1991,96.5993,96.7157,145767.0
2019-08-22 10:30:00,108.03,108.06,107.22,107.86,252165.0,96.7067,96.7336,95.9816,96.5545,252165.0
2019-08-22 11:00:00,107.89,108.55,107.72,108.48,176694.0,96.5814,97.1722,96.4292,97.1095,176694.0
2019-08-22 11:30:00,108.48,108.65,108.15,108.17,66998.0,97.1095,97.2617,96.8141,96.832,66998.0
2019-08-22 12:00:00,108.13,108.47,108.0,108.14,71417.0,96.7962,97.1006,96.6799,96.8052,71417.0
2019-08-22 12:30:00,108.13,108.34,108.03,108.32,68779.0,96.7962,96.9842,96.7067,96.9663,68779.0
2019-08-22 13:00:00,108.29,108.94,108.24,108.81,87326.0,96.9395,97.5213,96.8947,97.405,87326.0
2019-08-22 13:30:00,108.77,109.06,108.69,109.05,100319.0,97.3691,97.6288,97.2975,97.6198,100319.0
2019-08-22 14:00:00,109.06,109.16,108.52,108.85,234558.0,97.6288,97.7183,97.1454,97.4408,234558.0
2019-08-22 14:30:00,108.84,109.4,108.82,109.21,112140.0,97.4318,97.9331,97.4139,97.763,112140.0
2019-08-22 15:00:00,109.22,109.27,108.6,108.62,122796.0,97.772,97.8167,97.217,97.2349,122796.0
2019-08-22 15:30:00,108.62,108.96,108.43,108.63,377873.0,97.2349,97.5392,97.0648,97.2438,377873.0
2019-08-23 09:30:00,106.98,107.52,105.41,106.34,165364.0,95.7668,96.2502,94.3613,95.1939,165364.0
2019-08-23 10:00:00,106.29,107.02,106.03,106.82,179892.0,95.1491,95.8026,94.9163,95.6235,179892.0
2019-08-23 10:30:00,106.84,107.32,106.6,106.72,137473.0,95.6414,96.0711,95.4266,95.534,137473.0
2019-08-23 11:00:00,106.78,106.8,104.31,104.62,187672.0,95.5877,95.6056,93.3766,93.6541,187672.0
2019-08-23 11:30:00,104.6,104.98,104.17,104.41,170009.0,93.6362,93.9764,93.2513,93.4661,170009.0
2019-08-23 12:00:00,104.39,104.82,104.17,104.23,104270.0,93.4482,93.8332,93.2513,93.305,104270.0
2019-08-23 12:30:00,104.21,105.2,104.21,104.99,127507.0,93.2871,94.1733,93.2871,93.9854,127507.0
2019-08-23 13:00:00,105.0,105.3,104.2,104.2,154281.0,93.9943,94.2629,93.2782,93.2782,154281.0
2019-08-23 13:30:00,104.22,104.84,104.22,104.71,202302.0,93.2961,93.8511,93.2961,93.7347,202302.0
2019-08-23 14:00:00,104.7,104.8,104.25,104.74,146480.0,93.7258,93.8153,93.3229,93.7616,146480.0
2019-08-23 14:30:00,104.75,104.9,103.99,104.45,157658.0,93.7705,93.9048,93.0902,93.502,157658.0
2019-08-23 15:00:00,104.44,104.76,104.22,104.37,308655.0,93.493,93.7795,93.2961,93.4303,308655.0
2019-08-23 15:30:00,104.37,104.54,103.72,104.16,783718.0,93.4303,93.5825,92.8485,93.2424,783718.0
2019-08-26 09:30:00,105.57,105.93,105.1,105.84,136173.0,94.5046,94.8268,94.0838,94.7463,136173.0
2019-08-26 10:00:00,105.84,105.96,105.14,105.35,96182.0,94.7463,94.8537,94.1196,94.3076,96182.0
2019-08-26 10:30:00,105.31,105.58,105.0,105.26,98978.0,94.2718,94.5135,93.9943,94.2271,98978.0
2019-08-26 11:00:00,105.32,105.83,105.24,105.7,104279.0,94.2808,94.7373,94.2091,94.6209,104279.0
2019-08-26 11:30:00,105.7,105.79,105.41,105.72,76470.0,94.6209,94.7015,94.3613,94.6388,76470.0
2019-08-26 12:00:00,105.72,106.07,105.58,105.93,55431.0,94.6388,94.9522,94.5135,94.8268,55431.0
2019-08-26 12:30:00,105.92,106.01,105.7,106.0,59042.0,94.8179,94.8984,94.6209,94.8895,59042.0
2019-08-26 13:00:00,106.01,106.07,105.8,106.0,37696.0,94.8984,94.9522,94.7105,94.8895,37696.0
2019-08-26 13:30:00,105.98,106.1,105.89,105.92,49081.0,94.8716,94.979,94.791,94.8179,49081.0
2019-08-26 14:00:00,105.94,105.95,105.61,105.68,55912.0,94.8358,94.8447,94.5404,94.603,55912.0
2019-08-26 14:30:00,105.66,105.88,105.62,105.71,48957.0,94.5851,94.7821,94.5493,94.6299,48957.0
2019-08-26 15:00:00,105.72,105.96,105.61,105.62,90254.0,94.6388,94.8537,94.5404,94.5493,90254.0
2019-08-26 15:30:00,105.63,106.08,105.41,106.08,369079.0,94.5583,94.9611,94.3613,94.9611,369079.0
2019-08-27 09:30:00,107.29,107.79,107.09,107.35,71428.0,96.0443,96.4919,95.8652,96.098,71428.0
2019-08-27 10:00:00,107.33,107.47,107.06,107.25,53182.0,96.0801,96.2054,95.8384,96.0085,53182.0
2019-08-27 10:30:00,107.26,107.37,106.99,107.12,42476.0,96.0174,96.1159,95.7757,95.8921,42476.0
2019-08-27 11:00:00,107.15,107.53,106.77,106.79,109852.0,95.919,96.2591,95.5788,95.5967,109852.0
2019-08-27 11:30:00,106.79,107.21,106.78,106.98,59170.0,95.5967,95.9727,95.5877,95.7668,59170.0
2019-08-27 12:00:00,106.98,107.14,106.79,107.01,73398.0,95.7668,95.91,95.5967,95.7936,73398.0
2019-08-27 12:30:00,107.0,107.08,106.33,106.46,58685.0,95.7847,95.8563,95.1849,95.3013,58685.0
2019-08-27 13:00:00,106.43,106.84,106.32,106.84,66303.0,95.2744,95.6414,95.1759,95.6414,66303.0
2019-08-27 13:30:00,106.86,107.47,106.79,107.44,81550.0,95.6593,96.2054,95.5967,96.1786,81550.0
2019-08-27 14:00:00,107.41,107.52,107.02,107.05,57292.0,96.1517,96.2502,95.8026,95.8294,57292.0
2019-08-27 14:30:00,107.03,107.34,106.91,107.27,51735.0,95.8115,96.089,95.7041,96.0264,51735.0
2019-08-27 15:00:00,107.28,107.52,106.94,106.94,67076.0,96.0353,96.2502,95.731,95.731,67076.0
2019-08-27 15:30:00,106.96,107.21,106.66,107.09,413018.0,95.7489,95.9727,95.4803,95.8652,413018.0
2019-08-28 09:30:00,106.44,106.96,105.83,106.55,71807.0,95.2834,95.7489,94.7373,95.3818,71807.0
2019-08-28 10:00:00,106.54,106.9,106.49,106.63,63322.0,95.3729,95.6952,95.3281,95.4535,63322.0
2019-08-28 10:30:00,106.7,107.04,106.67,106.83,52572.0,95.5161,95.8205,95.4893,95.6325,52572.0
2019-08-28 11:00:00,106.87,107.34,106.64,107.33,33193.0,95.6683,96.089,95.4624,96.0801,33193.0
2019-08-28 11:30:00,107.34,107.7,107.27,107.58,50714.0,96.089,96.4113,96.0264,96.3039,50714.0
2019-08-28 12:00:00,107.57,107.77,107.53,107.66,85425.0,96.2949,96.474,96.2591,96.3755,85425.0
2019-08-28 12:30:00,107.67,107.84,107.59,107.73,94192.0,96.3844,96.5366,96.3128,96.4382,94192.0
2019-08-28 13:00:00,107.7,107.71,107.22,107.44,51036.0,96.4113,96.4203,95.9816,96.1786,51036.0
2019-08-28 13:30:00,107.44,107.66,107.37,107.49,28371.0,96.1786,96.3755,96.1159,96.2233,28371.0
2019-08-28 14:00:00,107.54,107.63,107.47,107.58,30747.0,96.2681,96.3486,96.2054,96.3039,30747.0
2019-08-28 14:30:00,107.59,107.81,107.57,107.77,32630.0,96.3128,96.5098,96.2949,96.474,32630.0
2019-08-28 15:00:00,107.77,107.97,107.65,107.65,43579.0,96.474,96.653,96.3665,96.3665,43579.0
2019-08-28 15:30:00,107.61,108.06,107.52,108.04,263716.0,96.3307,96.7336,96.2502,96.7157,263716.0
2019-08-29 09:30:00,109.26,110.37,109.11,110.17,105467.0,98.2923,99.2908,98.1573,99.1109,105467.0
2019-08-29 10:00:00,110.13,110.27,109.82,110.06,58974.0,99.0749,99.2009,98.796,99.0119,58974.0
2019-08-29 10:30:00,110.07,110.22,109.27,109.88,111068.0,99.0209,99.1559,98.3012,98.85,111068.0
2019-08-29 11:00:00,109.86,109.94,109.66,109.91,50305.0,98.832,98.904,98.6521,98.877,50305.0
2019-08-29 11:30:00,109.92,110.22,109.85,109.93,91668.0,98.886,99.1559,98.823,98.895,91668.0
2019-08-29 12:00:00,109.94,109.94,109.67,109.71,86002.0,98.904,98.904,98.6611,98.6971,86002.0
2019-08-29 12:30:00,109.66,109.84,109.52,109.75,49370.0,98.6521,98.814,98.5262,98.7331,49370.0
2019-08-29 13:00:00,109.77,109.92,109.45,109.47,113360.0,98.7511,98.886,98.4632,98.4812,113360.0
2019-08-29 13:30:00,109.47,109.65,109.38,109.6,45913.0,98.4812,98.6431,98.4002,98.5981,45913.0
2019-08-29 14:00:00,109.63,109.74,109.37,109.41,41706.0,98.6251,98.7241,98.3912,98.4272,41706.0
2019-08-29 14:30:00,109.44,109.59,109.36,109.41,38077.0,98.4542,98.5891,98.3822,98.4272,38077.0
2019-08-29 15:00:00,109.42,109.42,109.22,109.24,127691.0,98.4362,98.4362,98.2563,98.2743,127691.0
2019-08-29 15:30:00,109.25,109.37,108.84,109.0,338337.0,98.2833,98.3912,97.9144,98.0584,338337.0
2019-08-30 09:30:00,109.96,110.76,109.92,110.33,67414.0,98.922,99.6417,98.886,99.2548,67414.0
2019-08-30 10:00:00,110.28,110.96,110.28,110.62,99745.0,99.2099,99.8216,99.2099,99.5157,99745.0
2019-08-30 10:30:00,110.63,110.95,110.5,110.5,75616.0,99.5247,99.8126,99.4078,99.4078,75616.0
2019-08-30 11:00:00,110.47,110.54,109.17,109.56,119691.0,99.3808,99.4438,98.2113,98.5621,119691.0
2019-08-30 11:30:00,109.54,109.95,109.47,109.8,99439.0,98.5441,98.913,98.4812,98.778,99439.0
2019-08-30 12:00:00,109.83,110.11,109.49,110.09,72745.0,98.805,99.0569,98.4992,99.0389,72745.0
2019-08-30 12:30:00,110.04,110.17,109.8,109.8,43695.0,98.994,99.1109,98.778,98.778,43695.0
2019-08-30 13:00:00,109.8,109.83,109.61,109.64,39916.0,98.778,98.805,98.6071,98.6341,39916.0
2019-08-30 13:30:00,109.63,109.72,109.46,109.7,24418.0,98.6251,98.7061,98.4722,98.6881,24418.0
2019-08-30 14:00:00,109.75,109.92,109.73,109.88,31439.0,98.7331,98.886,98.7151,98.85,31439.0
2019-08-30 14:30:00,109.86,109.91,109.61,109.67,41460.0,98.832,98.877,98.6071,98.6611,41460.0
2019-08-30 15:00:00,109.68,109.75,109.36,109.56,59319.0,98.6701,98.7331,98.3822,98.5621,59319.0
2019-08-30 15:30:00,109.56,109.89,109.5,109.83,274599.0,98.5621,98.859,98.5082,98.805,274599.0
2019-09-03 09:30:00,108.71,108.95,107.24,107.28,177064.0,97.7975,98.0134,96.475,96.511,177064.0
2019-09-03 10:00:00,107.27,107.27,105.86,106.73,171926.0,96.502,96.502,95.2336,96.0162,171926.0
2019-09-03 10:30:00,106.75,107.02,106.28,106.78,118071.0,96.0342,96.2771,95.6114,96.0612,118071.0
2019-09-03 11:00:00,106.79,106.83,105.88,106.18,116579.0,96.0702,96.1062,95.2515,95.5214,116579.0
2019-09-03 11:30:00,106.2,106.42,105.98,106.21,63444.0,95.5394,95.7373,95.3415,95.5484,63444.0
2019-09-03 12:00:00,106.19,106.5,106.11,106.37,41385.0,95.5304,95.8093,95.4585,95.6924,41385.0
2019-09-03 12:30:00,106.34,106.62,106.2,106.2,52963.0,95.6654,95.9173,95.5394,95.5394,52963.0
2019-09-03 13:00:00,106.22,106.32,106.0,106.15,63031.0,95.5574,95.6474,95.3595,95.4944,63031.0
2019-09-03 13:30:00,106.16,106.18,105.83,105.98,56672.0,95.5034,95.5214,95.2066,95.3415,56672.0
2019-09-03 14:00:00,105.95,106.28,105.89,106.03,74060.0,95.3145,95.6114,95.2605,95.3865,74060.0
2019-09-03 14:30:00,106.02,106.09,105.84,105.89,96818.0,95.3775,95.4405,95.2156,95.2605,96818.0
2019-09-03 15:00:00,105.93,106.67,105.83,106.64,169753.0,95.2965,95.9622,95.2066,95.9353,169753.0
2019-09-03 15:30:00,106.64,106.83,106.33,106.37,397026.0,95.9353,96.1062,95.6564,95.6924,397026.0
2019-09-04 09:30:00,108.21,109.04,108.2,108.81,61895.0,97.3477,98.0943,97.3387,97.8874,61895.0
2019-09-04 10:00:00,108.82,109.05,108.43,108.75,44693.0,97.8964,98.1033,97.5456,97.8334,44693.0
2019-09-04 10:30:00,108.74,109.1,108.62,109.03,30596.0,97.8245,98.1483,97.7165,98.0853,30596.0
2019-09-04 11:00:00,109.02,109.08,108.45,108.63,43578.0,98.0763,98.1303,97.5636,97.7255,43578.0
2019-09-04 11:30:00,108.61,108.8,108.56,108.61,27282.0,97.7075,97.8784,97.6625,97.7075,27282.0
2019-09-04 12:00:00,108.67,108.69,108.38,108.41,24217.0,97.7615,97.7795,97.5006,97.5276,24217.0
2019-09-04 12:30:00,108.43,108.79,108.14,108.78,90458.0,97.5456,97.8694,97.2847,97.8604,90458.0
2019-09-04 13:00:00,108.77,108.84,108.64,108.73,21143.0,97.8514,97.9144,97.7345,97.8155,21143.0
2019-09-04 13:30:00,108.74,108.86,108.64,108.7,22131.0,97.8245,97.9324,97.7345,97.7885,22131.0
2019-09-04 14:00:00,108.69,108.79,108.5,108.66,26159.0,97.7795,97.8694,97.6085,97.7525,26159.0
2019-09-04 14:30:00,108.7,108.82,108.63,108.65,26908.0,97.7885,97.8964,97.7255,97.7435,26908.0
2019-09-04 15:00:00,108.67,108.95,108.67,108.94,35686.0,97.7615,98.0134,97.7615,98.0044,35686.0
2019-09-04 15:30:00,108.96,109.23,108.9,109.18,176077.0,98.0224,98.2653,97.9684,98.2203,176077.0
2019-09-05 09:30:00,111.27,113.64,111.1,113.25,136969.0,100.1005,102.2326,99.9475,101.8817,136969.0
2019-09-05 10:00:00,113.26,113.9,112.97,113.42,131508.0,101.8907,102.4665,101.6298,102.0347,131508.0
2019-09-05 10:30:00,113.41,113.83,113.32,113.4,133671.0,102.0257,102.4035,101.9447,102.0167,133671.0
2019-09-05 11:00:00,113.44,113.58,113.09,113.27,95805.0,102.0527,102.1786,101.7378,101.8997,95805.0
2019-09-05 11:30:00,113.26,113.37,113.14,113.35,59399.0,101.8907,101.9897,101.7828,101.9717,59399.0
2019-09-05 12:00:00,113.33,113.46,112.85,112.98,189794.0,101.9537,102.0706,101.5219,101.6388,189794.0
2019-09-05 12:30:00,112.97,113.02,112.78,112.94,68911.0,101.6298,101.6748,101.4589,101.6028,68911.0
2019-09-05 13:00:00,112.93,113.01,112.52,112.8,92227.0,101.5939,101.6658,101.225,101.4769,92227.0
2019-09-05 13:30:00,112.76,113.06,112.69,112.97,89116.0,101.4409,101.7108,101.3779,101.6298,89116.0
2019-09-05 14:00:00,112.97,113.09,112.74,112.77,59113.0,101.6298,101.7378,101.4229,101.4499,59113.0
2019-09-05 14:30:00,112.77,112.86,112.6,112.84,36890.0,101.4499,101.5309,101.297,101.5129,36890.0
2019-09-05 15:00:00,112.85,113.06,112.84,112.99,62870.0,101.5219,101.7108,101.5129,101.6478,62870.0
2019-09-05 15:30:00,113.01,113.09,112.86,113.01,274243.0,101.6658,101.7378,101.5309,101.6658,274243.0
2019-09-06 09:30:00,113.36,113.43,112.43,112.83,77979.0,101.9807,102.0437,101.144,101.5039,77979.0
2019-09-06 10:00:00,112.89,113.22,112.65,113.18,36292.0,101.5579,101.8547,101.342,101.8188,36292.0
2019-09-06 10:30:00,113.19,113.55,113.07,113.27,54368.0,101.8278,102.1516,101.7198,101.8997,54368.0
2019-09-06 11:00:00,113.29,113.34,113.13,113.25,38046.0,101.9177,101.9627,101.7738,101.8817,38046.0
2019-09-06 11:30:00,113.33,113.33,113.08,113.13,27378.0,101.9537,101.9537,101.7288,101.7738,27378.0
2019-09-06 12:00:00,113.15,113.22,113.06,113.12,21697.0,101.7918,101.8547,101.7108,101.7648,21697.0
2019-09-06 12:30:00,113.14,113.26,112.97,113.18,32551.0,101.7828,101.8907,101.6298,101.8188,32551.0
2019-09-06 13:00:00,113.17,113.3,113.09,113.26,18000.0,101.8098,101.9267,101.7378,101.8907,18000.0
2019-09-06 13:30:00,113.27,113.34,113.02,113.17,18252.0,101.8997,101.9627,101.6748,101.8098,18252.0
2019-09-06 14:00:00,113.19,113.2,113.02,113.16,20758.0,101.8278,101.8367,101.6748,101.8008,20758.0
2019-09-06 14:30:00,113.17,113.18,112.79,112.84,45203.0,101.8098,101.8188,101.4679,101.5129,45203.0
2019-09-06 15:00:00,112.82,112.89,112.75,112.85,62397.0,101.4949,101.5579,101.4319,101.5219,62397.0
2019-09-06 15:30:00,112.85,112.93,112.43,112.72,173151.0,101.5219,101.5939,101.144,101.4049,173151.0
2019-09-09 09:30:00,113.19,113.68,113.07,113.43,75712.0,101.8278,102.2686,101.7198,102.0437,75712.0
2019-09-09 10:00:00,113.46,113.71,113.21,113.61,55992.0,102.0706,102.2956,101.8457,102.2056,55992.0
2019-09-09 10:30:00,113.62,113.72,113.46,113.58,64973.0,102.2146,102.3045,102.0706,102.1786,64973.0
2019-09-09 11:00:00,113.58,113.77,113.5,113.61,50009.0,102.1786,102.3495,102.1066,102.2056,50009.0
2019-09-09 11:30:00,113.59,113.67,113.41,113.65,42777.0,102.1876,102.2596,102.0257,102.2416,42777.0
2019-09-09 12:00:00,113.65,113.73,112.96,112.99,50251.0,102.2416,102.3135,101.6208,101.6478,50251.0
2019-09-09 12:30:00,112.95,113.01,112.45,112.83,49381.0,101.6118,101.6658,101.162,101.5039,49381.0
2019-09-09 13:00:00,112.82,112.93,112.61,112.61,19301.0,101.4949,101.5939,101.306,101.306,19301.0
2019-09-09 13:30:00,112.58,112.62,112.42,112.49,28011.0,101.279,101.315,101.135,101.198,28011.0
2019-09-09 14:00:00,112.43,112.5,112.28,112.43,43490.0,101.144,101.207,101.0091,101.144,43490.0
2019-09-09 14:30:00,112.39,112.68,112.39,112.63,34141.0,101.1081,101.3689,101.1081,101.324,34141.0
2019-09-09 15:00:00,112.58,112.93,112.54,112.82,48209.0,101.279,101.5939,101.243,101.4949,48209.0
2019-09-09 15:30:00,112.85,112.93,112.74,112.87,119203.0,101.5219,101.5939,101.4229,101.5399,119203.0
2019-09-10 09:30:00,112.34,112.79,111.25,112.41,64293.0,101.0631,101.4679,100.0825,101.126,64293.0
2019-09-10 10:00:00,112.32,112.59,112.07,112.57,30305.0,101.0451,101.288,100.8202,101.27,30305.0
2019-09-10 10:30:00,112.59,112.74,111.88,112.05,34901.0,101.288,101.4229,100.6493,100.8022,34901.0
2019-09-10 11:00:00,112.02,112.41,112.02,112.1,41037.0,100.7752,101.126,100.7752,100.8472,41037.0
2019-09-10 11:30:00,112.1,112.7,111.93,112.58,42341.0,100.8472,101.3869,100.6942,101.279,42341.0
2019-09-10 12:00:00,112.59,112.99,112.28,112.9,30546.0,101.288,101.6478,101.0091,101.5669,30546.0
2019-09-10 12:30:00,112.9,113.23,112.9,113.08,24846.0,101.5669,101.8637,101.5669,101.7288,24846.0
2019-09-10 13:00:00,113.11,113.22,112.79,113.19,43754.0,101.7558,101.8547,101.4679,101.8278,43754.0
2019-09-10 13:30:00,113.22,113.34,113.16,113.2,40254.0,101.8547,101.9627,101.8008,101.8367,40254.0
2019-09-10 14:00:00,113.19,113.22,112.95,113.12,49701.0,101.8278,101.8547,101.6118,101.7648,49701.0
2019-09-10 14:30:00,113.13,113.33,113.09,113.33,45694.0,101.7738,101.9537,101.7378,101.9537,45694.0
2019-09-10 15:00:00,113.37,113.5,113.22,113.27,52678.0,101.9897,102.1066,101.8547,101.8997,52678.0
2019-09-10 15:30:00,113.27,113.98,113.27,113.98,247668.0,101.8997,102.5384,101.8997,102.5384,247668.0
2019-09-11 09:30:00,114.03,114.6,113.21,114.5,106165.0,102.5834,103.0962,101.8457,103.0063,106165.0
2019-09-11 10:00:00,114.5,115.48,114.44,115.4,163838.0,103.0063,103.8879,102.9523,103.8159,163838.0
2019-09-11 10:30:00,115.41,116.38,115.36,116.33,289579.0,103.8249,104.6975,103.7799,104.6526,289579.0
2019-09-11 11:00:00,116.38,116.38,115.59,115.59,87074.0,104.6975,104.6975,103.9868,103.9868,87074.0
2019-09-11 11:30:00,115.63,115.72,115.48,115.53,52835.0,104.0228,104.1038,103.8879,103.9329,52835.0
2019-09-11 12:00:00,115.54,115.66,115.49,115.6,32117.0,103.9419,104.0498,103.8969,103.9958,32117.0
2019-09-11 12:30:00,115.62,115.94,115.49,115.51,336345.0,104.0138,104.3017,103.8969,103.9149,336345.0
2019-09-11 13:00:00,115.55,115.56,114.94,114.94,86744.0,103.9508,103.9598,103.4021,103.4021,86744.0
2019-09-11 13:30:00,114.95,115.05,114.69,114.75,38926.0,103.4111,103.501,103.1772,103.2312,38926.0
2019-09-11 14:00:00,114.71,114.97,114.71,114.84,37155.0,103.1952,103.4291,103.1952,103.3121,37155.0
2019-09-11 14:30:00,114.86,115.11,114.8,114.98,30786.0,103.3301,103.555,103.2761,103.4381,30786.0
2019-09-11 15:00:00,115.0,115.26,114.99,115.04,75042.0,103.4561,103.69,103.4471,103.492,75042.0
2019-09-11 15:30:00,115.06,115.28,114.82,115.02,296259.0,103.51,103.708,103.2941,103.4741,296259.0
2019-09-12 09:30:00,118.0,118.46,115.53,116.04,189350.0,106.1549,106.5687,103.9329,104.3917,189350.0
2019-09-12 10:00:00,116.08,117.1,115.89,116.92,171441.0,104.4276,105.3453,104.2567,105.1833,171441.0
2019-09-12 10:30:00,116.94,117.01,115.64,116.2,84940.0,105.2013,105.2643,104.0318,104.5356,84940.0
2019-09-12 11:00:00,116.21,116.65,115.82,116.53,44754.0,104.5446,104.9404,104.1937,104.8325,44754.0
2019-09-12 11:30:00,116.55,116.87,116.35,116.69,55352.0,104.8505,105.1383,104.6705,104.9764,55352.0
2019-09-12 12:00:00,116.65,116.73,116.25,116.41,41297.0,104.9404,105.0124,104.5806,104.7245,41297.0
2019-09-12 12:30:00,116.41,116.71,116.36,116.69,52305.0,104.7245,104.9944,104.6795,104.9764,52305.0
2019-09-12 13:00:00,116.7,116.86,116.48,116.48,83036.0,104.9854,105.1293,104.7875,104.7875,83036.0
2019-09-12 13:30:00,116.48,116.6,116.4,116.53,35318.0,104.7875,104.8954,104.7155,104.8325,35318.0
2019-09-12 14:00:00,116.55,116.96,116.5,116.94,134202.0,104.8505,105.2193,104.8055,105.2013,134202.0
2019-09-12 14:30:00,116.94,117.22,116.87,116.98,60895.0,105.2013,105.4532,105.1383,105.2373,60895.0
2019-09-12 15:00:00,116.97,117.0,116.69,116.7,60504.0,105.2283,105.2553,104.9764,104.9854,60504.0
2019-09-12 15:30:00,116.71,116.78,116.12,116.19,352707.0,104.9944,105.0574,104.4636,104.5266,352707.0
2019-09-13 09:30:00,116.03,116.41,115.42,116.19,78664.0,104.3827,104.7245,103.8339,104.5266,78664.0
2019-09-13 10:00:00,116.13,116.2,115.65,115.83,87519.0,104.4726,104.5356,104.0408,104.2027,87519.0
2019-09-13 10:30:00,115.86,116.25,115.75,116.2,60350.0,104.2297,104.5806,104.1308,104.5356,60350.0
2019-09-13 11:00:00,116.2,116.55,116.2,116.29,42644.0,104.5356,104.8505,104.5356,104.6166,42644.0
2019-09-13 11:30:00,116.33,116.53,116.19,116.5,27817.0,104.6526,104.8325,104.5266,104.8055,27817.0
2019-09-13 12:00:00,116.48,116.79,116.4,116.78,32024.0,104.7875,105.0664,104.7155,105.0574,32024.0
2019-09-13 12:30:00,116.77,116.99,116.7,116.78,39241.0,105.0484,105.2463,104.9854,105.0574,39241.0
2019-09-13 13:00:00,116.78,116.84,116.63,116.79,60927.0,105.0574,105.1114,104.9224,105.0664,60927.0
2019-09-13 13:30:00,116.79,116.91,116.61,116.64,78313.0,105.0664,105.1743,104.9044,104.9314,78313.0
2019-09-13 14:00:00,116.64,116.81,116.49,116.58,49517.0,104.9314,105.0844,104.7965,104.8775,49517.0
2019-09-13 14:30:00,116.58,116.66,116.49,116.58,81294.0,104.8775,104.9494,104.7965,104.8775,81294.0
2019-09-13 15:00:00,116.56,116.6,116.3,116.56,132343.0,104.8595,104.8954,104.6256,104.8595,132343.0
2019-09-13 15:30:00,116.56,116.92,116.49,116.51,231583.0,104.8595,105.1833,104.7965,104.8145,231583.0
2019-09-16 09:30:00,115.18,115.81,114.57,115.1,169270.0,103.618,104.1847,103.0692,103.546,169270.0
2019-09-16 10:00:00,115.04,115.7,115.04,115.49,113251.0,103.492,104.0858,103.492,103.8969,113251.0
2019-09-16 10:30:00,115.44,115.5,115.1,115.2,42212.0,103.8519,103.9059,103.546,103.636,42212.0
2019-09-16 11:00:00,115.24,115.75,115.22,115.63,13935.0,103.672,104.1308,103.654,104.0228,13935.0
2019-09-16 11:30:00,115.55,115.56,115.07,115.14,36449.0,103.9508,103.9598,103.519,103.582,36449.0
2019-09-16 12:00:00,115.15,115.31,115.11,115.28,31595.0,103.591,103.7349,103.555,103.708,31595.0
2019-09-16 12:30:00,115.26,115.39,115.18,115.26,18312.0,103.69,103.8069,103.618,103.69,18312.0
2019-09-16 13:00:00,115.21,115.36,115.2,115.35,12294.0,103.645,103.7799,103.636,103.7709,12294.0
2019-09-16 13:30:00,115.38,115.5,115.28,115.46,17878.0,103.7979,103.9059,103.708,103.8699,17878.0
2019-09-16 14:00:00,115.48,115.6,115.35,115.54,19300.0,103.8879,103.9958,103.7709,103.9419,19300.0
2019-09-16 14:30:00,115.51,115.55,115.26,115.29,13220.0,103.9149,103.9508,103.69,103.7169,13220.0
2019-09-16 15:00:00,115.28,115.37,115.13,115.14,40723.0,103.708,103.7889,103.573,103.582,40723.0
2019-09-16 15:30:00,115.12,115.51,115.07,115.25,206942.0,103.564,103.9149,103.519,103.681,206942.0
2019-09-17 09:30:00,114.98,115.3,114.45,114.68,49179.0,103.4381,103.7259,102.9613,103.1682,49179.0
2019-09-17 10:00:00,114.66,115.1,114.44,115.05,41583.0,103.1502,103.546,102.9523,103.501,41583.0
2019-09-17 10:30:00,115.1,115.31,114.94,115.06,34032.0,103.546,103.7349,103.4021,103.51,34032.0
2019-09-17 11:00:00,115.05,115.54,115.05,115.44,42301.0,103.501,103.9419,103.501,103.8519,42301.0
2019-09-17 11:30:00,115.48,115.68,115.27,115.65,91105.0,103.8879,104.0678,103.699,104.0408,91105.0
2019-09-17 12:00:00,115.67,115.87,115.42,115.53,68711.0,104.0588,104.2387,103.8339,103.9329,68711.0
2019-09-17 12:30:00,115.5,115.56,115.31,115.56,18264.0,103.9059,103.9598,103.7349,103.9598,18264.0
2019-09-17 13:00:00,115.52,115.72,115.52,115.62,20932.0,103.9239,104.1038,103.9239,104.0138,20932.0
2019-09-17 13:30:00,115.62,115.81,115.5,115.62,26317.0,104.0138,104.1847,103.9059,104.0138,26317.0
2019-09-17 14:00:00,115.66,115.77,115.49,115.51,37299.0,104.0498,104.1488,103.8969,103.9149,37299.0
2019-09-17 14:30:00,115.51,115.62,115.4,115.45,42822.0,103.9149,104.0138,103.8159,103.8609,42822.0
2019-09-17 15:00:00,115.46,115.58,115.34,115.54,81201.0,103.8699,103.9778,103.7619,103.9419,81201.0
2019-09-17 15:30:00,115.53,115.65,115.1,115.3,291767.0,103.9329,104.0408,103.546,103.7259,291767.0
2019-09-18 09:30:00,115.21,115.56,114.98,115.17,33740.0,103.645,103.9598,103.4381,103.609,33740.0
2019-09-18 10:00:00,115.2,115.59,115.11,115.44,52189.0,103.636,103.9868,103.555,103.8519,52189.0
2019-09-18 10:30:00,115.42,115.67,115.35,115.5,74093.0,103.8339,104.0588,103.7709,103.9059,74093.0
2019-09-18 11:00:00,115.51,115.79,115.35,115.73,53123.0,103.9149,104.1668,103.7709,104.1128,53123.0
2019-09-18 11:30:00,115.74,115.87,115.63,115.74,33882.0,104.1218,104.2387,104.0228,104.1218,33882.0
2019-09-18 12:00:00,115.8,116.1,115.76,116.07,30028.0,104.1758,104.4456,104.1398,104.4187,30028.0
2019-09-18 12:30:00,116.07,116.11,115.79,115.84,36392.0,104.4187,104.4546,104.1668,104.2117,36392.0
2019-09-18 13:00:00,115.85,116.0,115.6,115.63,59119.0,104.2207,104.3557,103.9958,104.0228,59119.0
2019-09-18 13:30:00,115.63,115.91,115.53,115.91,23835.0,104.0228,104.2747,103.9329,104.2747,23835.0
2019-09-18 14:00:00,115.83,115.99,114.83,115.07,64664.0,104.2027,104.3467,103.3031,103.519,64664.0
2019-09-18 14:30:00,115.06,115.43,114.82,115.14,84045.0,103.51,103.8429,103.2941,103.582,84045.0
2019-09-18 15:00:00,115.14,115.84,115.04,115.78,151908.0,103.582,104.2117,103.492,104.1578,151908.0
2019-09-18 15:30:00,115.83,116.62,115.8,116.55,171447.0,104.2027,104.9134,104.1758,104.8505,171447.0
2019-09-19 09:30:00,116.1,116.84,115.81,116.08,92903.0,104.4456,105.1114,104.1847,104.4276,92903.0
2019-09-19 10:00:00,116.03,116.18,115.71,115.78,55787.0,104.3827,104.5176,104.0948,104.1578,55787.0
2019-09-19 10:30:00,115.84,116.26,115.82,115.93,49220.0,104.2117,104.5896,104.1937,104.2927,49220.0
2019-09-19 11:00:00,115.95,116.29,115.89,116.13,51269.0,104.3107,104.6166,104.2567,104.4726,51269.0
2019-09-19 11:30:00,116.13,116.24,115.89,115.9,30804.0,104.4726,104.5716,104.2567,104.2657,30804.0
2019-09-19 12:00:00,115.91,116.0,115.5,115.55,26093.0,104.2747,104.3557,103.9059,103.9508,26093.0
2019-09-19 12:30:00,115.54,115.72,115.48,115.64,44247.0,103.9419,104.1038,103.8879,104.0318,44247.0
2019-09-19 13:00:00,115.66,115.73,115.4,115.49,93355.0,104.0498,104.1128,103.8159,103.8969,93355.0
2019-09-19 13:30:00,115.49,115.54,115.07,115.26,34492.0,103.8969,103.9419,103.519,103.69,34492.0
2019-09-19 14:00:00,115.25,115.43,115.25,115.32,27796.0,103.681,103.8429,103.681,103.7439,27796.0
2019-09-19 14:30:00,115.31,115.99,115.24,115.9,132202.0,103.7349,104.3467,103.672,104.2657,132202.0
2019-09-19 15:00:00,115.88,115.88,115.6,115.68,73347.0,104.2477,104.2477,103.9958,104.0678,73347.0
2019-09-19 15:30:00,115.69,116.06,115.51,115.92,388108.0,104.0768,104.4097,103.9149,104.2837,388108.0
2019-09-20 09:30:00,115.66,116.54,115.36,116.17,553007.0,104.0498,104.8415,103.7799,104.5086,553007.0
2019-09-20 10:00:00,116.19,116.53,115.91,116.36,66529.0,104.5266,104.8325,104.2747,104.6795,66529.0
2019-09-20 10:30:00,116.4,116.45,115.97,116.13,96602.0,104.7155,104.7605,104.3287,104.4726,96602.0
2019-09-20 11:00:00,116.11,116.27,115.99,116.07,52050.0,104.4546,104.5986,104.3467,104.4187,52050.0
2019-09-20 11:30:00,116.07,116.25,115.92,116.19,41239.0,104.4187,104.5806,104.2837,104.5266,41239.0
2019-09-20 12:00:00,116.19,116.62,116.19,116.46,57006.0,104.5266,104.9134,104.5266,104.7695,57006.0
2019-09-20 12:30:00,116.47,116.47,116.22,116.41,43730.0,104.7785,104.7785,104.5536,104.7245,43730.0
2019-09-20 13:00:00,116.42,116.53,114.62,115.56,199025.0,104.7335,104.8325,103.1142,103.9598,199025.0
2019-09-20 13:30:00,115.57,115.65,115.21,115.59,92620.0,103.9688,104.0408,103.645,103.9868,92620.0
2019-09-20 14:00:00,115.64,115.88,115.34,115.86,103446.0,104.0318,104.2477,103.7619,104.2297,103446.0
2019-09-20 14:30:00,115.86,116.17,115.84,115.97,66135.0,104.2297,104.5086,104.2117,104.3287,66135.0
2019-09-20 15:00:00,115.97,116.16,115.89,115.97,94211.0,104.3287,104.4996,104.2567,104.3287,94211.0
2019-09-20 15:30:00,115.96,116.08,115.23,115.28,336997.0,104.3197,104.4276,103.663,103.708,336997.0
2019-09-23 09:30:00,114.95,115.14,114.46,114.95,64306.0,103.4111,103.582,102.9703,103.4111,64306.0
2019-09-23 10:00:00,114.8,114.8,113.67,114.14,114316.0,103.2761,103.2761,102.2596,102.6824,114316.0
2019-09-23 10:30:00,114.17,114.24,113.39,113.47,104458.0,102.7094,102.7723,102.0077,102.0796,104458.0
2019-09-23 11:00:00,113.47,114.26,113.47,114.21,42944.0,102.0796,102.7903,102.0796,102.7454,42944.0
2019-09-23 11:30:00,114.25,114.42,114.09,114.38,50884.0,102.7813,102.9343,102.6374,102.8983,50884.0
2019-09-23 12:00:00,114.39,114.63,114.23,114.56,38454.0,102.9073,103.1232,102.7634,103.0602,38454.0
2019-09-23 12:30:00,114.57,114.65,114.31,114.44,38012.0,103.0692,103.1412,102.8353,102.9523,38012.0
2019-09-23 13:00:00,114.44,114.52,114.23,114.31,44225.0,102.9523,103.0242,102.7634,102.8353,44225.0
2019-09-23 13:30:00,114.28,114.78,114.21,114.74,42726.0,102.8083,103.2581,102.7454,103.2222,42726.0
2019-09-23 14:00:00,114.75,114.75,114.6,114.7,36692.0,103.2312,103.2312,103.0962,103.1862,36692.0
2019-09-23 14:30:00,114.71,114.75,114.56,114.66,52559.0,103.1952,103.2312,103.0602,103.1502,52559.0
2019-09-23 15:00:00,114.67,114.82,114.59,114.59,62409.0,103.1592,103.2941,103.0872,103.0872,62409.0
2019-09-23 15:30:00,114.59,114.6,114.18,114.29,181897.0,103.0872,103.0962,102.7184,102.8173,181897.0
2019-09-24 09:30:00,115.04,115.06,113.86,113.9,72667.0,103.492,103.51,102.4305,102.4665,72667.0
2019-09-24 10:00:00,113.89,113.97,112.74,112.83,114663.0,102.4575,102.5295,101.4229,101.5039,114663.0
2019-09-24 10:30:00,112.82,112.92,112.35,112.86,100376.0,101.4949,101.5849,101.0721,101.5309,100376.0
2019-09-24 11:00:00,112.79,112.95,112.32,112.78,183264.0,101.4679,101.6118,101.0451,101.4589,183264.0
2019-09-24 11:30:00,112.79,112.9,111.92,111.94,62527.0,101.4679,101.5669,100.6852,100.7032,62527.0
2019-09-24 12:00:00,111.96,112.4,111.28,111.51,141707.0,100.7212,101.1171,100.1095,100.3164,141707.0
2019-09-24 12:30:00,111.53,111.6,110.75,110.96,153829.0,100.3344,100.3974,99.6327,99.8216,153829.0
2019-09-24 13:00:00,110.95,111.42,110.95,111.16,174015.0,99.8126,100.2354,99.8126,100.0015,174015.0
2019-09-24 13:30:00,111.18,111.35,110.95,110.99,72610.0,100.0195,100.1725,99.8126,99.8486,72610.0
2019-09-24 14:00:00,110.95,111.65,110.61,111.45,205452.0,99.8126,100.4423,99.5067,100.2624,205452.0
2019-09-24 14:30:00,111.48,111.51,110.67,111.04,113502.0,100.2894,100.3164,99.5607,99.8936,113502.0
2019-09-24 15:00:00,111.04,111.39,110.8,110.86,80995.0,99.8936,100.2084,99.6777,99.7316,80995.0
2019-09-24 15:30:00,110.86,111.26,110.73,110.98,448753.0,99.7316,100.0915,99.6147,99.8396,448753.0
2019-09-25 09:30:00,111.14,111.42,110.37,110.52,85305.0,99.9835,100.2354,99.2908,99.4258,85305.0
2019-09-25 10:00:00,110.56,110.73,109.76,110.57,148500.0,99.4618,99.6147,98.7421,99.4708,148500.0
2019-09-25 10:30:00,110.59,111.15,110.2,111.15,121408.0,99.4887,99.9925,99.1379,99.9925,121408.0
2019-09-25 11:00:00,111.17,111.78,111.17,111.48,87641.0,100.0105,100.5593,100.0105,100.2894,87641.0
2019-09-25 11:30:00,111.47,111.57,111.32,111.46,42119.0,100.2804,100.3704,100.1455,100.2714,42119.0
2019-09-25 12:00:00,111.5,111.63,111.38,111.52,104523.0,100.3074,100.4243,100.1994,100.3254,104523.0
2019-09-25 12:30:00,111.52,111.55,111.27,111.41,85241.0,100.3254,100.3524,100.1005,100.2264,85241.0
2019-09-25 13:00:00,111.41,111.68,111.37,111.52,66542.0,100.2264,100.4693,100.1904,100.3254,66542.0
2019-09-25 13:30:00,111.52,111.79,111.49,111.75,100507.0,100.3254,100.5683,100.2984,100.5323,100507.0
2019-09-25 14:00:00,111.75,112.26,111.7,112.11,118999.0,100.5323,100.9911,100.4873,100.8562,118999.0
2019-09-25 14:30:00,112.09,112.38,112.06,112.35,76978.0,100.8382,101.0991,100.8112,101.0721,76978.0
2019-09-25 15:00:00,112.33,113.02,112.29,112.89,220828.0,101.0541,101.6748,101.0181,101.5579,220828.0
2019-09-25 15:30:00,112.89,113.06,112.51,112.64,218207.0,101.5579,101.7108,101.216,101.333,218207.0
2019-09-26 09:30:00,112.85,113.07,112.19,112.32,42397.0,101.5219,101.7198,100.9281,101.0451,42397.0
2019-09-26 10:00:00,112.3,112.79,112.27,112.73,33947.0,101.0271,101.4679,101.0001,101.4139,33947.0
2019-09-26 10:30:00,112.77,113.22,112.31,112.53,41660.0,101.4499,101.8547,101.0361,101.234,41660.0
2019-09-26 11:00:00,112.49,112.53,111.67,112.07,43481.0,101.198,101.234,100.4603,100.8202,43481.0
2019-09-26 11:30:00,112.05,112.37,111.94,112.26,20438.0,100.8022,101.0901,100.7032,100.9911,20438.0
2019-09-26 12:00:00,112.25,112.74,112.15,112.63,30922.0,100.9821,101.4229,100.8921,101.324,30922.0
2019-09-26 12:30:00,112.64,112.76,112.45,112.57,12865.0,101.333,101.4409,101.162,101.27,12865.0
2019-09-26 13:00:00,112.59,112.67,112.15,112.17,36432.0,101.288,101.3599,100.8921,100.9101,36432.0
2019-09-26 13:30:00,112.15,112.62,112.05,112.62,43652.0,100.8921,101.315,100.8022,101.315,43652.0
2019-09-26 14:00:00,112.66,112.96,112.63,112.75,30413.0,101.351,101.6208,101.324,101.4319,30413.0
2019-09-26 14:30:00,112.78,112.97,112.73,112.75,28981.0,101.4589,101.6298,101.4139,101.4319,28981.0
2019-09-26 15:00:00,112.74,113.34,112.74,113.18,45014.0,101.4229,101.9627,101.4229,101.8188,45014.0
2019-09-26 15:30:00,113.22,113.44,112.98,113.09,168234.0,101.8547,102.0527,101.6388,101.7378,168234.0
2019-09-27 09:30:00,112.96,113.86,112.44,112.51,58850.0,101.6208,102.4305,101.153,101.216,58850.0
2019-09-27 10:00:00,112.61,112.9,112.29,112.9,44571.0,101.306,101.5669,101.0181,101.5669,44571.0
2019-09-27 10:30:00,112.94,113.5,112.82,113.45,36182.0,101.6028,102.1066,101.4949,102.0617,36182.0
2019-09-27 11:00:00,113.45,113.6,113.32,113.48,22076.0,102.0617,102.1966,101.9447,102.0886,22076.0
2019-09-27 11:30:00,113.54,113.69,111.87,112.94,53328.0,102.1426,102.2776,100.6403,101.6028,53328.0
2019-09-27 12:00:00,112.92,112.98,112.37,112.49,32593.0,101.5849,101.6388,101.0901,101.198,32593.0
2019-09-27 12:30:00,112.41,112.59,111.87,111.89,25433.0,101.126,101.288,100.6403,100.6582,25433.0
2019-09-27 13:00:00,111.87,112.2,111.73,111.85,64325.0,100.6403,100.9371,100.5143,100.6223,64325.0
2019-09-27 13:30:00,111.78,111.78,111.39,111.76,27143.0,100.5593,100.5593,100.2084,100.5413,27143.0
2019-09-27 14:00:00,111.81,111.81,111.01,111.08,48474.0,100.5863,100.5863,99.8666,99.9296,48474.0
2019-09-27 14:30:00,111.05,111.27,110.5,110.57,45367.0,99.9026,100.1005,99.4078,99.4708,45367.0
2019-09-27 15:00:00,110.56,110.91,110.37,110.69,90919.0,99.4618,99.7766,99.2908,99.5787,90919.0
2019-09-27 15:30:00,110.67,111.18,110.63,111.08,269496.0,99.5607,100.0195,99.5247,99.9296,269496.0
2019-09-30 09:30:00,112.15,112.24,111.22,111.73,144761.0,100.8921,100.9731,100.0555,100.5143,144761.0
2019-09-30 10:00:00,111.65,111.8,111.25,111.57,120085.0,100.4423,100.5773,100.0825,100.3704,120085.0
2019-09-30 10:30:00,111.58,111.63,110.85,110.88,88920.0,100.3794,100.4243,99.7226,99.7496,88920.0
2019-09-30 11:00:00,110.88,111.17,110.54,111.04,113591.0,99.7496,100.0105,99.4438,99.8936,113591.0
2019-09-30 11:30:00,111.07,111.11,110.88,111.02,49304.0,99.9206,99.9565,99.7496,99.8756,49304.0
2019-09-30 12:00:00,111.05,111.35,111.03,111.32,97463.0,99.9026,100.1725,99.8846,100.1455,97463.0
2019-09-30 12:30:00,111.36,111.6,111.35,111.53,58117.0,100.1815,100.3974,100.1725,100.3344,58117.0
2019-09-30 13:00:00,111.58,111.71,111.45,111.47,50472.0,100.3794,100.4963,100.2624,100.2804,50472.0
2019-09-30 13:30:00,111.47,111.62,111.3,111.55,103661.0,100.2804,100.4154,100.1275,100.3524,103661.0
2019-09-30 14:00:00,111.57,111.75,111.53,111.58,42789.0,100.3704,100.5323,100.3344,100.3794,42789.0
2019-09-30 14:30:00,111.57,111.81,111.45,111.72,30369.0,100.3704,100.5863,100.2624,100.5053,30369.0
2019-09-30 15:00:00,111.73,112.12,111.64,112.02,37557.0,100.5143,100.8652,100.4333,100.7752,37557.0
2019-09-30 15:30:00,112.04,112.04,111.6,111.74,246877.0,100.7932,100.7932,100.3974,100.5233,246877.0
2019-10-01 09:30:00,114.52,116.2,114.23,115.47,183701.0,103.0242,104.5356,102.7634,103.8789,183701.0
2019-10-01 10:00:00,115.42,115.45,113.22,113.71,161882.0,103.8339,103.8609,101.8547,102.2956,161882.0
2019-10-01 10:30:00,113.69,113.69,112.29,112.29,73363.0,102.2776,102.2776,101.0181,101.0181,73363.0
2019-10-01 11:00:00,112.32,112.32,111.77,111.94,241580.0,101.0451,101.0451,100.5503,100.7032,241580.0
2019-10-01 11:30:00,111.94,111.98,110.97,111.08,168462.0,100.7032,100.7392,99.8306,99.9296,168462.0
2019-10-01 12:00:00,111.02,111.05,110.5,110.71,72726.0,99.8756,99.9026,99.4078,99.5967,72726.0
2019-10-01 12:30:00,110.7,110.74,110.42,110.42,70088.0,99.5877,99.6237,99.3358,99.3358,70088.0
2019-10-01 13:00:00,110.42,110.45,109.97,110.03,75640.0,99.3358,99.3628,98.931,98.985,75640.0
2019-10-01 13:30:00,110.03,110.03,109.65,109.69,198121.0,98.985,98.985,98.6431,98.6791,198121.0
2019-10-01 14:00:00,109.69,110.0,109.56,109.82,162134.0,98.6791,98.958,98.5621,98.796,162134.0
2019-10-01 14:30:00,109.84,110.3,109.75,110.15,143158.0,98.814,99.2279,98.7331,99.0929,143158.0
2019-10-01 15:00:00,110.15,110.45,109.97,110.28,117138.0,99.0929,99.3628,98.931,99.2099,117138.0
2019-10-01 15:30:00,110.28,110.28,109.69,109.75,314373.0,99.2099,99.2099,98.6791,98.7331,314373.0
2019-10-02 09:30:00,109.13,109.47,108.51,109.04,74493.0,98.1753,98.4812,97.6175,98.0943,74493.0
2019-10-02 10:00:00,108.94,109.81,108.6,109.5,62912.0,98.0044,98.787,97.6985,98.5082,62912.0
2019-10-02 10:30:00,109.45,109.45,108.66,109.16,52919.0,98.4632,98.4632,97.7525,98.2023,52919.0
2019-10-02 11:00:00,109.19,109.45,108.68,108.82,54721.0,98.2293,98.4632,97.7705,97.8964,54721.0
2019-10-02 11:30:00,108.82,108.89,108.38,108.71,40161.0,97.8964,97.9594,97.5006,97.7975,40161.0
2019-10-02 12:00:00,108.71,108.71,108.27,108.48,26989.0,97.7975,97.7975,97.4016,97.5906,26989.0
2019-10-02 12:30:00,108.46,108.5,108.11,108.29,20238.0,97.5726,97.6085,97.2577,97.4196,20238.0
2019-10-02 13:00:00,108.26,108.83,108.2,108.71,99298.0,97.3926,97.9054,97.3387,97.7975,99298.0
2019-10-02 13:30:00,108.73,108.73,108.3,108.41,27801.0,97.8155,97.8155,97.4286,97.5276,27801.0
2019-10-02 14:00:00,108.42,108.9,108.26,108.77,33135.0,97.5366,97.9684,97.3926,97.8514,33135.0
2019-10-02 14:30:00,108.77,108.99,108.66,108.86,60089.0,97.8514,98.0494,97.7525,97.9324,60089.0
2019-10-02 15:00:00,108.91,109.24,108.74,108.98,80893.0,97.9774,98.2743,97.8245,98.0404,80893.0
2019-10-02 15:30:00,108.97,109.28,108.86,108.97,185081.0,98.0314,98.3102,97.9324,98.0314,185081.0
2019-10-03 09:30:00,108.87,109.71,108.79,109.36,49420.0,97.9414,98.6971,97.8694,98.3822,49420.0
2019-10-03 10:00:00,109.29,109.44,108.0,109.16,82264.0,98.3192,98.4542,97.1587,98.2023,82264.0
2019-10-03 10:30:00,109.13,109.36,108.63,109.18,43227.0,98.1753,98.3822,97.7255,98.2203,43227.0
2019-10-03 11:00:00,109.15,110.65,108.88,110.21,70333.0,98.1933,99.5427,97.9504,99.1469,70333.0
2019-10-03 11:30:00,110.2,110.29,109.92,110.13,42538.0,99.1379,99.2189,98.886,99.0749,42538.0
2019-10-03 12:00:00,110.13,110.54,110.04,110.5,41072.0,99.0749,99.4438,98.994,99.4078,41072.0
2019-10-03 12:30:00,110.42,110.59,110.1,110.38,53269.0,99.3358,99.4887,99.0479,99.2998,53269.0
2019-10-03 13:00:00,110.4,110.61,110.18,110.51,67539.0,99.3178,99.5067,99.1199,99.4168,67539.0
2019-10-03 13:30:00,110.52,111.18,110.48,110.93,51434.0,99.4258,100.0195,99.3898,99.7946,51434.0
2019-10-03 14:00:00,110.95,111.3,110.78,111.19,53221.0,99.8126,100.1275,99.6597,100.0285,53221.0
2019-10-03 14:30:00,111.2,111.2,110.7,110.72,39214.0,100.0375,100.0375,99.5877,99.6057,39214.0
2019-10-03 15:00:00,110.72,110.76,110.57,110.7,50990.0,99.6057,99.6417,99.4708,99.5877,50990.0
2019-10-03 15:30:00,110.74,110.93,110.36,110.88,166147.0,99.6237,99.7946,99.2818,99.7496,166147.0
2019-10-04 09:30:00,111.85,112.28,111.19,112.18,79705.0,100.6223,101.0091,100.0285,100.9191,79705.0
2019-10-04 10:00:00,112.15,112.33,111.74,111.86,49581.0,100.8921,101.0541,100.5233,100.6313,49581.0
2019-10-04 10:30:00,111.85,112.55,111.84,112.35,55114.0,100.6223,101.252,100.6133,101.0721,55114.0
2019-10-04 11:00:00,112.29,112.85,112.23,112.74,46661.0,101.0181,101.5219,100.9641,101.4229,46661.0
2019-10-04 11:30:00,112.74,113.19,112.74,113.1,60073.0,101.4229,101.8278,101.4229,101.7468,60073.0
2019-10-04 12:00:00,113.1,113.22,112.91,112.91,48379.0,101.7468,101.8547,101.5759,101.5759,48379.0
2019-10-04 12:30:00,112.9,112.97,112.8,112.87,37194.0,101.5669,101.6298,101.4769,101.5399,37194.0
2019-10-04 13:00:00,112.88,113.01,112.66,112.73,47328.0,101.5489,101.6658,101.351,101.4139,47328.0
2019-10-04 13:30:00,112.7,112.94,112.48,112.49,47497.0,101.3869,101.6028,101.189,101.198,47497.0
2019-10-04 14:00:00,112.51,112.73,112.37,112.56,33866.0,101.216,101.4139,101.0901,101.261,33866.0
2019-10-04 14:30:00,112.54,112.79,112.51,112.68,26420.0,101.243,101.4679,101.216,101.3689,26420.0
2019-10-04 15:00:00,112.72,112.89,112.63,112.82,49481.0,101.4049,101.5579,101.324,101.4949,49481.0
2019-10-04 15:30:00,112.81,113.18,112.78,113.02,201364.0,101.4859,101.8188,101.4589,101.6748,201364.0
2019-10-07 09:30:00,112.89,113.29,112.27,112.35,59568.0,101.5579,101.9177,101.0001,101.0721,59568.0
2019-10-07 10:00:00,112.48,113.09,112.28,112.71,29303.0,101.189,101.7378,101.0091,101.3959,29303.0
2019-10-07 10:30:00,112.71,112.85,112.49,112.54,25597.0,101.3959,101.5219,101.198,101.243,25597.0
2019-10-07 11:00:00,112.51,112.82,112.32,112.36,31648.0,101.216,101.4949,101.0451,101.0811,31648.0
2019-10-07 11:30:00,112.33,112.63,112.33,112.51,33806.0,101.0541,101.324,101.0541,101.216,33806.0
2019-10-07 12:00:00,112.49,112.53,112.23,112.23,24906.0,101.198,101.234,100.9641,100.9641,24906.0
2019-10-07 12:30:00,112.21,112.4,112.17,112.32,26618.0,100.9461,101.1171,100.9101,101.0451,26618.0
2019-10-07 13:00:00,112.3,112.38,111.75,111.83,48330.0,101.0271,101.0991,100.5323,100.6043,48330.0
2019-10-07 13:30:00,111.84,112.47,111.83,112.21,123139.0,100.6133,101.18,100.6043,100.9461,123139.0
2019-10-07 14:00:00,112.2,112.26,111.6,111.64,55051.0,100.9371,100.9911,100.3974,100.4333,55051.0
2019-10-07 14:30:00,111.62,111.69,110.9,111.17,87491.0,100.4154,100.4783,99.7676,100.0105,87491.0
2019-10-07 15:00:00,111.18,111.32,111.0,111.23,148775.0,100.0195,100.1455,99.8576,100.0645,148775.0
2019-10-07 15:30:00,111.23,111.26,110.78,110.82,295908.0,100.0645,100.0915,99.6597,99.6957,295908.0
2019-10-08 09:30:00,109.99,110.36,107.09,107.15,139179.0,98.949,99.2818,96.3401,96.3941,139179.0
2019-10-08 10:00:00,107.06,107.37,106.56,107.36,307170.0,96.3131,96.592,95.8633,96.583,307170.0
2019-10-08 10:30:00,107.38,108.0,107.07,107.93,131252.0,96.601,97.1587,96.3221,97.0958,131252.0
2019-10-08 11:00:00,107.94,108.0,107.39,107.44,99353.0,97.1048,97.1587,96.61,96.6549,99353.0
2019-10-08 11:30:00,107.43,107.57,107.19,107.5,73856.0,96.646,96.7719,96.43,96.7089,73856.0
2019-10-08 12:00:00,107.48,108.1,107.43,108.0,92761.0,96.6909,97.2487,96.646,97.1587,92761.0
2019-10-08 12:30:00,108.01,108.63,107.85,108.15,82722.0,97.1677,97.7255,97.0238,97.2937,82722.0
2019-10-08 13:00:00,108.14,108.17,107.5,107.82,142731.0,97.2847,97.3117,96.7089,96.9968,142731.0
2019-10-08 13:30:00,107.83,107.86,107.55,107.56,112756.0,97.0058,97.0328,96.7539,96.7629,112756.0
2019-10-08 14:00:00,107.59,107.76,107.32,107.56,60413.0,96.7899,96.9428,96.547,96.7629,60413.0
2019-10-08 14:30:00,107.58,107.93,106.55,106.91,223714.0,96.7809,97.0958,95.8543,96.1782,223714.0
2019-10-08 15:00:00,106.96,107.24,106.75,107.14,135257.0,96.2231,96.475,96.0342,96.3851,135257.0
2019-10-08 15:30:00,107.13,107.23,106.09,106.13,562677.0,96.3761,96.466,95.4405,95.4764,562677.0
2019-10-09 09:30:00,107.77,108.29,106.78,106.92,208184.0,96.9518,97.4196,96.0612,96.1871,208184.0
2019-10-09 10:00:00,106.93,107.96,106.9,107.8,72783.0,96.1961,97.1227,96.1692,96.9788,72783.0
2019-10-09 10:30:00,107.77,107.94,107.55,107.91,64631.0,96.9518,97.1048,96.7539,97.0778,64631.0
2019-10-09 11:00:00,107.95,108.04,107.4,107.76,92255.0,97.1138,97.1947,96.619,96.9428,92255.0
2019-10-09 11:30:00,107.79,108.32,107.75,108.05,41887.0,96.9698,97.4466,96.9338,97.2037,41887.0
2019-10-09 12:00:00,108.04,108.13,107.9,108.03,98204.0,97.1947,97.2757,97.0688,97.1857,98204.0
2019-10-09 12:30:00,108.04,108.41,108.03,108.35,59209.0,97.1947,97.5276,97.1857,97.4736,59209.0
2019-10-09 13:00:00,108.39,108.61,108.1,108.23,45515.0,97.5096,97.7075,97.2487,97.3656,45515.0
2019-10-09 13:30:00,108.24,108.47,108.22,108.36,30482.0,97.3746,97.5816,97.3566,97.4826,30482.0
2019-10-09 14:00:00,108.36,108.75,108.3,108.7,35817.0,97.4826,97.8334,97.4286,97.7885,35817.0
2019-10-09 14:30:00,108.72,108.82,108.57,108.75,51794.0,97.8065,97.8964,97.6715,97.8334,51794.0
2019-10-09 15:00:00,108.75,108.85,108.65,108.83,44221.0,97.8334,97.9234,97.7435,97.9054,44221.0
2019-10-09 15:30:00,108.83,108.87,107.97,108.04,310023.0,97.9054,97.9414,97.1317,97.1947,310023.0
2019-10-10 09:30:00,107.8,109.74,107.8,109.69,120515.0,96.9788,98.7241,96.9788,98.6791,120515.0
2019-10-10 10:00:00,109.72,109.77,108.83,109.04,65786.0,98.7061,98.7511,97.9054,98.0943,65786.0
2019-10-10 10:30:00,109.06,109.43,109.03,109.17,97712.0,98.1123,98.4452,98.0853,98.2113,97712.0
2019-10-10 11:00:00,109.22,109.4,108.91,109.02,173693.0,98.2563,98.4182,97.9774,98.0763,173693.0
2019-10-10 11:30:00,109.06,109.34,109.0,109.27,103262.0,98.1123,98.3642,98.0584,98.3012,103262.0
2019-10-10 12:00:00,109.29,109.29,108.38,108.38,57894.0,98.3192,98.3192,97.5006,97.5006,57894.0
2019-10-10 12:30:00,108.38,108.56,108.2,108.52,37690.0,97.5006,97.6625,97.3387,97.6265,37690.0
2019-10-10 13:00:00,108.53,108.64,108.33,108.33,45723.0,97.6355,97.7345,97.4556,97.4556,45723.0
2019-10-10 13:30:00,108.29,108.55,108.01,108.42,60478.0,97.4196,97.6535,97.1677,97.5366,60478.0
2019-10-10 14:00:00,108.44,108.55,107.52,108.14,68852.0,97.5546,97.6535,96.7269,97.2847,68852.0
2019-10-10 14:30:00,108.09,108.35,108.05,108.27,55265.0,97.2397,97.4736,97.2037,97.4016,55265.0
2019-10-10 15:00:00,108.27,108.58,108.15,108.51,53379.0,97.4016,97.6805,97.2937,97.6175,53379.0
2019-10-10 15:30:00,108.55,108.58,108.19,108.41,262510.0,97.6535,97.6805,97.3297,97.5276,262510.0
2019-10-11 09:30:00,109.73,111.11,109.73,110.93,161324.0,98.7151,99.9565,98.7151,99.7946,161324.0
2019-10-11 10:00:00,111.01,111.5,110.94,111.45,64290.0,99.8666,100.3074,99.8036,100.2624,64290.0
2019-10-11 10:30:00,111.45,111.65,111.24,111.48,49781.0,100.2624,100.4423,100.0735,100.2894,49781.0
2019-10-11 11:00:00,111.5,111.7,111.13,111.19,131464.0,100.3074,100.4873,99.9745,100.0285,131464.0
2019-10-11 11:30:00,111.21,111.39,110.81,111.05,95600.0,100.0465,100.2084,99.6867,99.9026,95600.0
2019-10-11 12:00:00,111.05,111.13,110.76,111.06,65726.0,99.9026,99.9745,99.6417,99.9116,65726.0
2019-10-11 12:30:00,111.07,111.3,110.21,111.23,117461.0,99.9206,100.1275,99.1469,100.0645,117461.0
2019-10-11 13:00:00,111.23,111.68,111.16,111.35,135345.0,100.0645,100.4693,100.0015,100.1725,135345.0
2019-10-11 13:30:00,111.42,111.97,111.3,111.87,73665.0,100.2354,100.7302,100.1275,100.6403,73665.0
2019-10-11 14:00:00,111.87,112.1,111.67,112.08,71882.0,100.6403,100.8472,100.4603,100.8292,71882.0
2019-10-11 14:30:00,112.08,112.33,112.07,112.13,90933.0,100.8292,101.0541,100.8202,100.8742,90933.0
2019-10-11 15:00:00,112.13,112.37,111.95,112.27,84792.0,100.8742,101.0901,100.7122,101.0001,84792.0
2019-10-11 15:30:00,112.29,112.72,110.94,111.17,441729.0,101.0181,101.4049,99.8036,100.0105,441729.0
2019-10-14 09:30:00,110.57,111.0,110.42,110.54,94699.0,99.4708,99.8576,99.3358,99.4438,94699.0
2019-10-14 10:00:00,110.54,110.82,110.27,110.41,30534.0,99.4438,99.6957,99.2009,99.3268,30534.0
2019-10-14 10:30:00,110.38,110.67,110.38,110.66,26317.0,99.2998,99.5607,99.2998,99.5517,26317.0
2019-10-14 11:00:00,110.65,110.65,110.14,110.17,28719.0,99.5427,99.5427,99.0839,99.1109,28719.0
2019-10-14 11:30:00,110.15,110.33,110.14,110.19,38256.0,99.0929,99.2548,99.0839,99.1289,38256.0
2019-10-14 12:00:00,110.19,110.51,110.08,110.32,46851.0,99.1289,99.4168,99.0299,99.2458,46851.0
2019-10-14 12:30:00,110.31,110.37,110.07,110.12,30040.0,99.2369,99.2908,99.0209,99.0659,30040.0
2019-10-14 13:00:00,110.09,110.22,110.01,110.04,21660.0,99.0389,99.1559,98.967,98.994,21660.0
2019-10-14 13:30:00,110.05,110.24,109.99,110.22,30082.0,99.003,99.1739,98.949,99.1559,30082.0
2019-10-14 14:00:00,110.23,110.43,110.19,110.36,26770.0,99.1649,99.3448,99.1289,99.2818,26770.0
2019-10-14 14:30:00,110.4,110.44,110.3,110.36,29265.0,99.3178,99.3538,99.2279,99.2818,29265.0
2019-10-14 15:00:00,110.35,110.54,110.33,110.5,42058.0,99.2728,99.4438,99.2548,99.4078,42058.0
2019-10-14 15:30:00,110.51,110.51,110.23,110.35,232131.0,99.4168,99.4168,99.1649,99.2728,232131.0
2019-10-15 09:30:00,110.75,111.36,110.5,110.95,107343.0,99.6327,100.1815,99.4078,99.8126,107343.0
2019-10-15 10:00:00,110.96,111.84,110.87,111.77,46040.0,99.8216,100.6133,99.7406,100.5503,46040.0
2019-10-15 10:30:00,111.82,112.38,111.75,112.36,36043.0,100.5953,101.0991,100.5323,101.0811,36043.0
2019-10-15 11:00:00,112.4,112.51,112.17,112.51,59004.0,101.1171,101.216,100.9101,101.216,59004.0
2019-10-15 11:30:00,112.52,112.61,112.17,112.61,82952.0,101.225,101.306,100.9101,101.306,82952.0
2019-10-15 12:00:00,112.62,112.95,112.5,112.52,252551.0,101.315,101.6118,101.207,101.225,252551.0
2019-10-15 12:30:00,112.5,113.03,112.5,113.01,69495.0,101.207,101.6838,101.207,101.6658,69495.0
2019-10-15 13:00:00,113.02,113.09,112.74,112.87,135202.0,101.6748,101.7378,101.4229,101.5399,135202.0
2019-10-15 13:30:00,112.86,113.25,112.81,113.22,54079.0,101.5309,101.8817,101.4859,101.8547,54079.0
2019-10-15 14:00:00,113.22,113.31,112.99,113.01,63289.0,101.8547,101.9357,101.6478,101.6658,63289.0
2019-10-15 14:30:00,113.0,113.01,112.76,112.89,173629.0,101.6568,101.6658,101.4409,101.5579,173629.0
2019-10-15 15:00:00,112.9,113.28,112.77,113.26,161692.0,101.5669,101.9087,101.4499,101.8907,161692.0
2019-10-15 15:30:00,113.26,113.41,113.02,113.25,445860.0,101.8907,102.0257,101.6748,101.8817,445860.0
2019-10-16 09:30:00,112.68,113.25,112.36,113.01,80582.0,101.3689,101.8817,101.0811,101.6658,80582.0
2019-10-16 10:00:00,112.97,113.1,112.44,113.08,99229.0,101.6298,101.7468,101.153,101.7288,99229.0
2019-10-16 10:30:00,113.08,113.09,112.64,112.74,53151.0,101.7288,101.7378,101.333,101.4229,53151.0
2019-10-16 11:00:00,112.75,112.93,112.63,112.75,63218.0,101.4319,101.5939,101.324,101.4319,63218.0
2019-10-16 11:30:00,112.75,112.78,112.36,112.36,60569.0,101.4319,101.4589,101.0811,101.0811,60569.0
2019-10-16 12:00:00,112.35,112.46,112.04,112.13,53313.0,101.0721,101.171,100.7932,100.8742,53313.0
2019-10-16 12:30:00,112.14,112.14,111.66,111.68,48277.0,100.8832,100.8832,100.4513,100.4693,48277.0
2019-10-16 13:00:00,111.68,111.7,111.2,111.28,38944.0,100.4693,100.4873,100.0375,100.1095,38944.0
2019-10-16 13:30:00,111.28,111.45,111.02,111.04,44581.0,100.1095,100.2624,99.8756,99.8936,44581.0
2019-10-16 14:00:00,111.07,111.36,111.06,111.26,38462.0,99.9206,100.1815,99.9116,100.0915,38462.0
2019-10-16 14:30:00,111.27,111.51,110.95,110.95,79792.0,100.1005,100.3164,99.8126,99.8126,79792.0
2019-10-16 15:00:00,110.96,110.98,110.45,110.48,121452.0,99.8216,99.8396,99.3628,99.3898,121452.0
2019-10-16 15:30:00,110.5,110.7,110.39,110.57,446777.0,99.4078,99.5877,99.3088,99.4708,446777.0
2019-10-17 09:30:00,111.77,112.26,111.2,111.28,72176.0,100.5503,100.9911,100.0375,100.1095,72176.0
2019-10-17 10:00:00,111.24,111.91,111.15,111.49,43169.0,100.0735,100.6762,99.9925,100.2984,43169.0
2019-10-17 10:30:00,111.44,111.48,110.62,110.67,68718.0,100.2534,100.2894,99.5157,99.5607,68718.0
2019-10-17 11:00:00,110.59,110.82,110.31,110.41,54199.0,99.4887,99.6957,99.2369,99.3268,54199.0
2019-10-17 11:30:00,110.4,110.46,109.88,110.01,52557.0,99.3178,99.3718,98.85,98.967,52557.0
2019-10-17 12:00:00,110.02,110.06,109.8,109.87,52464.0,98.976,99.0119,98.778,98.841,52464.0
2019-10-17 12:30:00,109.89,110.07,109.86,109.97,35862.0,98.859,99.0209,98.832,98.931,35862.0
2019-10-17 13:00:00,109.98,110.08,109.69,109.95,93925.0,98.94,99.0299,98.6791,98.913,93925.0
2019-10-17 13:30:00,109.95,110.1,109.81,109.89,47038.0,98.913,99.0479,98.787,98.859,47038.0
2019-10-17 14:00:00,109.9,109.94,109.63,109.91,59008.0,98.868,98.904,98.6251,98.877,59008.0
2019-10-17 14:30:00,109.92,110.12,109.85,110.08,42579.0,98.886,99.0659,98.823,99.0299,42579.0
2019-10-17 15:00:00,110.1,110.16,109.94,109.99,40222.0,99.0479,99.1019,98.904,98.949,40222.0
2019-10-17 15:30:00,110.0,110.13,109.92,110.04,254319.0,98.958,99.0749,98.886,98.994,254319.0
2019-10-18 09:30:00,110.17,110.43,108.83,110.24,222571.0,99.1109,99.3448,97.9054,99.1739,222571.0
2019-10-18 10:00:00,110.17,110.28,109.78,109.94,41356.0,99.1109,99.2099,98.7601,98.904,41356.0
2019-10-18 10:30:00,109.95,109.98,109.47,109.98,31408.0,98.913,98.94,98.4812,98.94,31408.0
2019-10-18 11:00:00,110.0,110.15,109.85,109.92,36999.0,98.958,99.0929,98.823,98.886,36999.0
2019-10-18 11:30:00,109.92,109.95,109.1,109.1,45740.0,98.886,98.913,98.1483,98.1483,45740.0
2019-10-18 12:00:00,109.04,109.18,108.42,108.7,76673.0,98.0943,98.2203,97.5366,97.7885,76673.0
2019-10-18 12:30:00,108.67,109.11,108.58,109.03,76220.0,97.7615,98.1573,97.6805,98.0853,76220.0
2019-10-18 13:00:00,109.03,109.61,109.01,109.5,41123.0,98.0853,98.6071,98.0673,98.5082,41123.0
2019-10-18 13:30:00,109.49,109.75,109.46,109.73,34873.0,98.4992,98.7331,98.4722,98.7151,34873.0
2019-10-18 14:00:00,109.75,109.79,109.53,109.7,27660.0,98.7331,98.7691,98.5351,98.6881,27660.0
2019-10-18 14:30:00,109.68,109.73,109.52,109.65,36731.0,98.6701,98.7151,98.5262,98.6431,36731.0
2019-10-18 15:00:00,109.66,109.81,109.5,109.51,62910.0,98.6521,98.787,98.5082,98.5172,62910.0
2019-10-18 15:30:00,109.51,109.69,109.47,109.47,194877.0,98.5172,98.6791,98.4812,98.4812,194877.0
2019-10-21 09:30:00,110.19,111.48,110.19,110.25,77861.0,99.1289,100.2894,99.1289,99.1829,77861.0
2019-10-21 10:00:00,110.26,110.67,109.98,110.6,103039.0,99.1919,99.5607,98.94,99.4977,103039.0
2019-10-21 10:30:00,110.62,111.02,110.6,111.0,55669.0,99.5157,99.8756,99.4977,99.8576,55669.0
2019-10-21 11:00:00,111.03,111.23,110.88,110.96,41217.0,99.8846,100.0645,99.7496,99.8216,41217.0
2019-10-21 11:30:00,111.04,111.07,110.77,110.82,21312.0,99.8936,99.9206,99.6507,99.6957,21312.0
2019-10-21 12:00:00,110.77,111.06,110.73,111.06,28162.0,99.6507,99.9116,99.6147,99.9116,28162.0
2019-10-21 12:30:00,111.04,111.05,110.8,110.84,20993.0,99.8936,99.9026,99.6777,99.7136,20993.0
2019-10-21 13:00:00,110.86,110.93,110.74,110.81,19659.0,99.7316,99.7946,99.6237,99.6867,19659.0
2019-10-21 13:30:00,110.79,110.84,110.63,110.7,21886.0,99.6687,99.7136,99.5247,99.5877,21886.0
2019-10-21 14:00:00,110.73,110.98,110.73,110.89,24416.0,99.6147,99.8396,99.6147,99.7586,24416.0
2019-10-21 14:30:00,110.89,110.92,110.67,110.7,32243.0,99.7586,99.7856,99.5607,99.5877,32243.0
2019-10-21 15:00:00,110.71,110.9,110.66,110.86,28823.0,99.5967,99.7676,99.5517,99.7316,28823.0
2019-10-21 15:30:00,110.85,111.14,110.74,111.11,229317.0,99.7226,99.9835,99.6237,99.9565,229317.0
2019-10-22 09:30:00,111.2,111.63,110.73,110.95,44789.0,100.0375,100.4243,99.6147,99.8126,44789.0
2019-10-22 10:00:00,111.05,111.51,110.97,111.47,50375.0,99.9026,100.3164,99.8306,100.2804,50375.0
2019-10-22 10:30:00,111.48,111.5,111.02,111.13,33481.0,100.2894,100.3074,99.8756,99.9745,33481.0
2019-10-22 11:00:00,111.11,111.5,111.03,111.5,94522.0,99.9565,100.3074,99.8846,100.3074,94522.0
2019-10-22 11:30:00,111.5,111.92,111.43,111.69,44366.0,100.3074,100.6852,100.2444,100.4783,44366.0
2019-10-22 12:00:00,111.67,112.21,111.64,112.17,81808.0,100.4603,100.9461,100.4333,100.9101,81808.0
2019-10-22 12:30:00,112.17,112.24,111.86,111.89,82915.0,100.9101,100.9731,100.6313,100.6582,82915.0
2019-10-22 13:00:00,111.88,111.88,111.59,111.69,28464.0,100.6493,100.6493,100.3884,100.4783,28464.0
2019-10-22 13:30:00,111.7,111.74,111.6,111.71,50344.0,100.4873,100.5233,100.3974,100.4963,50344.0
2019-10-22 14:00:00,111.68,112.01,111.65,111.87,40324.0,100.4693,100.7662,100.4423,100.6403,40324.0
2019-10-22 14:30:00,111.9,111.91,111.56,111.69,59761.0,100.6672,100.6762,100.3614,100.4783,59761.0
2019-10-22 15:00:00,111.7,111.73,111.23,111.43,66782.0,100.4873,100.5143,100.0645,100.2444,66782.0
2019-10-22 15:30:00,111.41,111.54,110.76,110.89,227264.0,100.2264,100.3434,99.6417,99.7586,227264.0
2019-10-23 09:30:00,107.6,107.75,105.4,105.45,551130.0,96.7989,96.9338,94.8197,94.8647,551130.0
2019-10-23 10:00:00,105.48,106.12,105.03,105.07,314426.0,94.8917,95.4675,94.4869,94.5229,314426.0
2019-10-23 10:30:00,105.08,106.61,104.58,106.55,371461.0,94.5318,95.9083,94.082,95.8543,371461.0
2019-10-23 11:00:00,106.55,106.6,105.84,106.13,133078.0,95.8543,95.8993,95.2156,95.4764,133078.0
2019-10-23 11:30:00,106.15,106.39,106.0,106.06,88415.0,95.4944,95.7103,95.3595,95.4135,88415.0
2019-10-23 12:00:00,106.05,106.69,105.93,106.62,215701.0,95.4045,95.9802,95.2965,95.9173,215701.0
2019-10-23 12:30:00,106.59,106.98,106.53,106.59,202220.0,95.8903,96.2411,95.8363,95.8903,202220.0
2019-10-23 13:00:00,106.59,106.84,106.43,106.6,111120.0,95.8903,96.1152,95.7463,95.8993,111120.0
2019-10-23 13:30:00,106.6,106.66,106.37,106.42,84716.0,95.8993,95.9532,95.6924,95.7373,84716.0
2019-10-23 14:00:00,106.4,106.49,105.89,105.94,184294.0,95.7193,95.8003,95.2605,95.3055,184294.0
2019-10-23 14:30:00,105.98,106.14,105.87,105.98,283292.0,95.3415,95.4854,95.2425,95.3415,283292.0
2019-10-23 15:00:00,105.97,106.3,105.86,106.12,289733.0,95.3325,95.6294,95.2336,95.4675,289733.0
2019-10-23 15:30:00,106.12,106.33,105.49,105.56,631204.0,95.4675,95.6564,94.9007,94.9637,631204.0
2019-10-24 09:30:00,106.37,106.68,104.92,105.23,139837.0,95.6924,95.9712,94.3879,94.6668,139837.0
2019-10-24 10:00:00,105.26,105.42,104.96,105.42,175296.0,94.6938,94.8377,94.4239,94.8377,175296.0
2019-10-24 10:30:00,105.42,105.86,105.16,105.55,93362.0,94.8377,95.2336,94.6038,94.9547,93362.0
2019-10-24 11:00:00,105.55,106.01,105.55,105.97,204678.0,94.9547,95.3685,94.9547,95.3325,204678.0
2019-10-24 11:30:00,105.92,106.09,105.44,105.72,129303.0,95.2875,95.4405,94.8557,95.1076,129303.0
2019-10-24 12:00:00,105.74,106.0,105.51,105.72,102814.0,95.1256,95.3595,94.9187,95.1076,102814.0
2019-10-24 12:30:00,105.73,105.8,105.33,105.34,59414.0,95.1166,95.1796,94.7568,94.7658,59414.0
2019-10-24 13:00:00,105.33,105.5,105.24,105.31,71849.0,94.7568,94.9097,94.6758,94.7388,71849.0
2019-10-24 13:30:00,105.3,105.34,105.15,105.33,98955.0,94.7298,94.7658,94.5948,94.7568,98955.0
2019-10-24 14:00:00,105.33,105.68,105.32,105.66,184102.0,94.7568,95.0716,94.7478,95.0536,184102.0
2019-10-24 14:30:00,105.66,105.69,105.43,105.44,83864.0,95.0536,95.0806,94.8467,94.8557,83864.0
2019-10-24 15:00:00,105.48,105.61,105.39,105.53,160560.0,94.8917,95.0086,94.8107,94.9367,160560.0
2019-10-24 15:30:00,105.53,105.56,105.07,105.29,557526.0,94.9367,94.9637,94.5229,94.7208,557526.0
2019-10-25 09:30:00,105.15,107.03,105.12,106.45,126741.0,94.5948,96.2861,94.5678,95.7643,126741.0
2019-10-25 10:00:00,106.55,106.58,106.07,106.13,51528.0,95.8543,95.8813,95.4225,95.4764,51528.0
2019-10-25 10:30:00,106.14,106.2,105.76,105.95,87238.0,95.4854,95.5394,95.1436,95.3145,87238.0
2019-10-25 11:00:00,105.95,106.86,105.95,106.75,119938.0,95.3145,96.1332,95.3145,96.0342,119938.0
2019-10-25 11:30:00,106.77,107.02,106.7,106.85,54051.0,96.0522,96.2771,95.9892,96.1242,54051.0
2019-10-25 12:00:00,106.85,106.93,106.52,106.93,40907.0,96.1242,96.1961,95.8273,96.1961,40907.0
2019-10-25 12:30:00,106.93,106.96,106.36,106.42,50035.0,96.1961,96.2231,95.6834,95.7373,50035.0
2019-10-25 13:00:00,106.45,106.64,106.42,106.64,35152.0,95.7643,95.9353,95.7373,95.9353,35152.0
2019-10-25 13:30:00,106.64,106.75,106.45,106.69,36146.0,95.9353,96.0342,95.7643,95.9802,36146.0
2019-10-25 14:00:00,106.71,106.77,106.33,106.4,79232.0,95.9982,96.0522,95.6564,95.7193,79232.0
2019-10-25 14:30:00,106.41,106.62,106.24,106.6,61677.0,95.7283,95.9173,95.5754,95.8993,61677.0
2019-10-25 15:00:00,106.56,106.67,106.46,106.63,75903.0,95.8633,95.9622,95.7733,95.9263,75903.0
2019-10-25 15:30:00,106.63,106.92,106.57,106.82,354733.0,95.9263,96.1871,95.8723,96.0972,354733.0
2019-10-28 09:30:00,107.47,109.08,107.42,108.64,117211.0,96.6819,98.1303,96.637,97.7345,117211.0
2019-10-28 10:00:00,108.69,108.74,108.25,108.4,66563.0,97.7795,97.8245,97.3836,97.5186,66563.0
2019-10-28 10:30:00,108.37,108.47,108.15,108.2,42049.0,97.4916,97.5816,97.2937,97.3387,42049.0
2019-10-28 11:00:00,108.17,108.2,107.59,107.82,42608.0,97.3117,97.3387,96.7899,96.9968,42608.0
2019-10-28 11:30:00,107.82,108.13,107.72,108.13,50801.0,96.9968,97.2757,96.9068,97.2757,50801.0
2019-10-28 12:00:00,108.12,108.13,107.92,108.02,67554.0,97.2667,97.2757,97.0868,97.1767,67554.0
2019-10-28 12:30:00,108.01,108.04,107.72,107.84,69843.0,97.1677,97.1947,96.9068,97.0148,69843.0
2019-10-28 13:00:00,107.82,108.12,107.8,108.08,72659.0,96.9968,97.2667,96.9788,97.2307,72659.0
2019-10-28 13:30:00,108.1,108.13,107.76,107.92,70994.0,97.2487,97.2757,96.9428,97.0868,70994.0
2019-10-28 14:00:00,107.93,108.22,107.92,108.21,30232.0,97.0958,97.3566,97.0868,97.3477,30232.0
2019-10-28 14:30:00,108.21,108.62,108.19,108.5,101693.0,97.3477,97.7165,97.3297,97.6085,101693.0
2019-10-28 15:00:00,108.5,108.93,108.49,108.86,119924.0,97.6085,97.9954,97.5995,97.9324,119924.0
2019-10-28 15:30:00,108.85,109.0,108.66,108.84,490991.0,97.9234,98.0584,97.7525,97.9144,490991.0
2019-10-29 09:30:00,109.24,110.12,109.2,109.31,115387.0,98.2743,99.0659,98.2383,98.3372,115387.0
2019-10-29 10:00:00,109.36,109.7,109.07,109.41,67095.0,98.3822,98.6881,98.1213,98.4272,67095.0
2019-10-29 10:30:00,109.43,109.86,109.2,109.72,62083.0,98.4452,98.832,98.2383,98.7061,62083.0
2019-10-29 11:00:00,109.73,110.01,109.61,109.78,86553.0,98.7151,98.967,98.6071,98.7601,86553.0
2019-10-29 11:30:00,109.77,109.78,109.12,109.29,135967.0,98.7511,98.7601,98.1663,98.3192,135967.0
2019-10-29 12:00:00,109.23,109.47,109.0,109.4,49101.0,98.2653,98.4812,98.0584,98.4182,49101.0
2019-10-29 12:30:00,109.43,109.44,108.99,109.01,31496.0,98.4452,98.4542,98.0494,98.0673,31496.0
2019-10-29 13:00:00,109.02,109.12,108.97,109.03,30441.0,98.0763,98.1663,98.0314,98.0853,30441.0
2019-10-29 13:30:00,109.01,109.09,108.75,108.76,43745.0,98.0673,98.1393,97.8334,97.8424,43745.0
2019-10-29 14:00:00,108.72,108.75,108.54,108.66,36817.0,97.8065,97.8334,97.6445,97.7525,36817.0
2019-10-29 14:30:00,108.65,108.71,108.35,108.35,40695.0,97.7435,97.7975,97.4736,97.4736,40695.0
2019-10-29 15:00:00,108.34,108.49,108.24,108.34,75615.0,97.4646,97.5995,97.3746,97.4646,75615.0
2019-10-29 15:30:00,108.36,108.41,107.84,108.07,275144.0,97.4826,97.5276,97.0148,97.2217,275144.0
2019-10-30 09:30:00,110.51,110.99,108.41,108.95,141250.0,99.4168,99.8486,97.5276,98.0134,141250.0
2019-10-30 10:00:00,108.95,109.2,108.14,109.03,65773.0,98.0134,98.2383,97.2847,98.0853,65773.0
2019-10-30 10:30:00,109.0,109.44,108.91,109.32,88652.0,98.0584,98.4542,97.9774,98.3462,88652.0
2019-10-30 11:00:00,109.34,109.7,109.22,109.23,105249.0,98.3642,98.6881,98.2563,98.2653,105249.0
2019-10-30 11:30:00,109.21,109.32,109.03,109.03,46029.0,98.2473,98.3462,98.0853,98.0853,46029.0
2019-10-30 12:00:00,108.97,108.99,108.56,108.93,69318.0,98.0314,98.0494,97.6625,97.9954,69318.0
2019-10-30 12:30:00,108.95,108.96,108.65,108.77,29595.0,98.0134,98.0224,97.7435,97.8514,29595.0
2019-10-30 13:00:00,108.83,109.01,108.65,108.73,34146.0,97.9054,98.0673,97.7435,97.8155,34146.0
2019-10-30 13:30:00,108.74,108.89,107.96,108.08,153152.0,97.8245,97.9594,97.1227,97.2307,153152.0
2019-10-30 14:00:00,108.15,108.59,107.95,108.36,205468.0,97.2937,97.6895,97.1138,97.4826,205468.0
2019-10-30 14:30:00,108.36,108.37,107.77,108.05,212140.0,97.4826,97.4916,96.9518,97.2037,212140.0
2019-10-30 15:00:00,108.03,108.2,107.94,108.09,298794.0,97.1857,97.3387,97.1048,97.2397,298794.0
2019-10-30 15:30:00,108.09,108.43,108.03,108.3,302883.0,97.2397,97.5456,97.1857,97.4286,302883.0
2019-10-31 09:30:00,107.7,107.7,106.28,106.42,134887.0,96.8888,96.8888,95.6114,95.7373,134887.0
2019-10-31 10:00:00,106.44,106.46,105.76,106.02,182114.0,95.7553,95.7733,95.1436,95.3775,182114.0
2019-10-31 10:30:00,105.99,106.1,105.74,106.01,198664.0,95.3505,95.4495,95.1256,95.3685,198664.0
2019-10-31 11:00:00,106.01,106.61,105.93,106.36,462477.0,95.3685,95.9083,95.2965,95.6834,462477.0
2019-10-31 11:30:00,106.39,106.45,105.84,105.85,152222.0,95.7103,95.7643,95.2156,95.2246,152222.0
2019-10-31 12:00:00,105.87,105.89,105.44,105.46,92448.0,95.2425,95.2605,94.8557,94.8737,92448.0
2019-10-31 12:30:00,105.47,106.02,104.95,105.9,284820.0,94.8827,95.3775,94.4149,95.2695,284820.0
2019-10-31 13:00:00,105.9,106.11,105.64,105.96,133434.0,95.2695,95.4585,95.0356,95.3235,133434.0
2019-10-31 13:30:00,105.95,105.97,105.27,105.68,290587.0,95.3145,95.3325,94.7028,95.0716,290587.0
2019-10-31 14:00:00,105.67,105.76,105.18,105.41,306463.0,95.0626,95.1436,94.6218,94.8287,306463.0
2019-10-31 14:30:00,105.4,106.1,105.38,106.1,93552.0,94.8197,95.4495,94.8017,95.4495,93552.0
2019-10-31 15:00:00,106.1,106.27,105.8,106.16,97483.0,95.4495,95.6024,95.1796,95.5034,97483.0
2019-10-31 15:30:00,106.16,106.71,105.97,106.65,282677.0,95.5034,95.9982,95.3325,95.9442,282677.0
2019-11-01 09:30:00,107.62,109.09,107.56,109.09,114369.0,96.8169,98.1393,96.7629,98.1393,114369.0
2019-11-01 10:00:00,108.96,109.92,108.89,108.98,90148.0,98.0224,98.886,97.9594,98.0404,90148.0
2019-11-01 10:30:00,109.0,109.18,108.73,108.91,39294.0,98.0584,98.2203,97.8155,97.9774,39294.0
2019-11-01 11:00:00,108.9,108.9,108.46,108.52,40396.0,97.9684,97.9684,97.5726,97.6265,40396.0
2019-11-01 11:30:00,108.53,108.57,108.47,108.55,37711.0,97.6355,97.6715,97.5816,97.6535,37711.0
2019-11-01 12:00:00,108.54,108.57,108.11,108.49,51363.0,97.6445,97.6715,97.2577,97.5995,51363.0
2019-11-01 12:30:00,108.47,108.97,108.46,108.92,52903.0,97.5816,98.0314,97.5726,97.9864,52903.0
2019-11-01 13:00:00,108.94,109.34,108.92,109.26,57836.0,98.0044,98.3642,97.9864,98.2923,57836.0
2019-11-01 13:30:00,109.25,109.51,109.24,109.49,56534.0,98.2833,98.5172,98.2743,98.4992,56534.0
2019-11-01 14:00:00,109.47,109.8,109.46,109.54,93075.0,98.4812,98.778,98.4722,98.5441,93075.0
2019-11-01 14:30:00,109.55,109.61,109.15,109.24,57943.0,98.5531,98.6071,98.1933,98.2743,57943.0
2019-11-01 15:00:00,109.24,109.34,108.99,109.1,123903.0,98.2743,98.3642,98.0494,98.1483,123903.0
2019-11-01 15:30:00,109.1,109.36,108.98,109.36,369134.0,98.1483,98.3822,98.0404,98.3822,369134.0
2019-11-04 09:30:00,110.93,112.26,110.35,111.76,197697.0,99.7946,100.9911,99.2728,100.5413,197697.0
2019-11-04 10:00:00,111.84,112.06,111.44,111.9,96442.0,100.6133,100.8112,100.2534,100.6672,96442.0
2019-11-04 10:30:00,111.91,111.96,111.21,111.38,71751.0,100.6762,100.7212,100.0465,100.1994,71751.0
2019-11-04 11:00:00,111.36,111.75,111.34,111.57,61117.0,100.1815,100.5323,100.1635,100.3704,61117.0
2019-11-04 11:30:00,111.55,111.9,111.53,111.7,80756.0,100.3524,100.6672,100.3344,100.4873,80756.0
2019-11-04 12:00:00,111.7,111.8,111.48,111.52,78719.0,100.4873,100.5773,100.2894,100.3254,78719.0
2019-11-04 12:30:00,111.51,111.72,111.45,111.6,37530.0,100.3164,100.5053,100.2624,100.3974,37530.0
2019-11-04 13:00:00,111.61,111.78,111.51,111.75,68966.0,100.4064,100.5593,100.3164,100.5323,68966.0
2019-11-04 13:30:00,111.74,111.76,111.45,111.48,31723.0,100.5233,100.5413,100.2624,100.2894,31723.0
2019-11-04 14:00:00,111.48,111.6,111.38,111.56,31484.0,100.2894,100.3974,100.1994,100.3614,31484.0
2019-11-04 14:30:00,111.58,111.59,111.3,111.43,42376.0,100.3794,100.3884,100.1275,100.2444,42376.0
2019-11-04 15:00:00,111.43,111.56,111.3,111.42,59675.0,100.2444,100.3614,100.1275,100.2354,59675.0
2019-11-04 15:30:00,111.44,111.47,111.09,111.37,205857.0,100.2534,100.2804,99.9386,100.1904,205857.0
2019-11-05 09:30:00,111.47,112.22,111.33,112.18,66782.0,100.2804,100.9551,100.1545,100.9191,66782.0
2019-11-05 10:00:00,112.29,112.48,111.83,112.09,63457.0,101.0181,101.189,100.6043,100.8382,63457.0
2019-11-05 10:30:00,112.14,112.49,111.94,112.38,71310.0,100.8832,101.198,100.7032,101.0991,71310.0
2019-11-05 11:00:00,112.44,113.45,112.44,113.44,190786.0,101.153,102.0617,101.153,102.0527,190786.0
2019-11-05 11:30:00,113.44,113.76,113.32,113.67,227222.0,102.0527,102.3405,101.9447,102.2596,227222.0
2019-11-05 12:00:00,113.66,114.0,113.62,113.71,212001.0,102.2506,102.5564,102.2146,102.2956,212001.0
2019-11-05 12:30:00,113.7,114.16,113.61,114.01,130189.0,102.2866,102.7004,102.2056,102.5654,130189.0
2019-11-05 13:00:00,114.01,114.19,113.88,114.15,88200.0,102.5654,102.7274,102.4485,102.6914,88200.0
2019-11-05 13:30:00,114.14,114.43,114.09,114.3,128855.0,102.6824,102.9433,102.6374,102.8263,128855.0
2019-11-05 14:00:00,114.3,114.37,113.72,113.79,159293.0,102.8263,102.8893,102.3045,102.3675,159293.0
2019-11-05 14:30:00,113.79,113.84,113.64,113.83,119765.0,102.3675,102.4125,102.2326,102.4035,119765.0
2019-11-05 15:00:00,113.82,113.94,113.65,113.88,261256.0,102.3945,102.5025,102.2416,102.4485,261256.0
2019-11-05 15:30:00,113.88,114.07,113.32,113.44,439814.0,102.4485,102.6194,101.9447,102.0527,439814.0
2019-11-06 09:30:00,113.0,113.22,111.4,111.79,125647.0,101.6568,101.8547,100.2174,100.5683,125647.0
2019-11-06 10:00:00,111.77,112.06,110.87,110.96,94287.0,100.5503,100.8112,99.7406,99.8216,94287.0
2019-11-06 10:30:00,110.92,111.25,110.65,111.16,50755.0,99.7856,100.0825,99.5427,100.0015,50755.0
2019-11-06 11:00:00,111.13,111.69,111.13,111.59,47935.0,99.9745,100.4783,99.9745,100.3884,47935.0
2019-11-06 11:30:00,111.53,111.89,110.73,110.87,78723.0,100.3344,100.6582,99.6147,99.7406,78723.0
2019-11-06 12:00:00,110.89,111.17,110.85,111.04,46302.0,99.7586,100.0105,99.7226,99.8936,46302.0
2019-11-06 12:30:00,111.05,111.25,111.01,111.25,25205.0,99.9026,100.0825,99.8666,100.0825,25205.0
2019-11-06 13:00:00,111.26,111.5,111.18,111.36,28152.0,100.0915,100.3074,100.0195,100.1815,28152.0
2019-11-06 13:30:00,111.36,111.79,111.36,111.74,39847.0,100.1815,100.5683,100.1815,100.5233,39847.0
2019-11-06 14:00:00,111.76,111.93,111.22,111.41,94602.0,100.5413,100.6942,100.0555,100.2264,94602.0
2019-11-06 14:30:00,111.45,111.94,111.38,111.94,42661.0,100.2624,100.7032,100.1994,100.7032,42661.0
2019-11-06 15:00:00,111.95,112.0,111.63,111.71,103273.0,100.7122,100.7572,100.4243,100.4963,103273.0
2019-11-06 15:30:00,111.72,112.11,111.65,112.04,236359.0,100.5053,100.8562,100.4423,100.7932,236359.0
2019-11-07 09:30:00,113.77,113.82,112.81,113.0,60767.0,102.3495,102.3945,101.4859,101.6568,60767.0
2019-11-07 10:00:00,112.99,113.09,112.75,112.78,58143.0,101.6478,101.7378,101.4319,101.4589,58143.0
2019-11-07 10:30:00,112.81,113.03,112.69,112.9,29265.0,101.4859,101.6838,101.3779,101.5669,29265.0
2019-11-07 11:00:00,112.85,112.91,112.5,112.5,30950.0,101.5219,101.5759,101.207,101.207,30950.0
2019-11-07 11:30:00,112.55,113.2,112.38,113.11,59494.0,101.252,101.8367,101.0991,101.7558,59494.0
2019-11-07 12:00:00,113.13,113.15,112.71,113.04,38063.0,101.7738,101.7918,101.3959,101.6928,38063.0
2019-11-07 12:30:00,113.06,113.1,112.82,112.93,26186.0,101.7108,101.7468,101.4949,101.5939,26186.0
2019-11-07 13:00:00,112.93,112.93,112.65,112.68,24613.0,101.5939,101.5939,101.342,101.3689,24613.0
2019-11-07 13:30:00,112.65,112.75,112.45,112.53,25215.0,101.342,101.4319,101.162,101.234,25215.0
2019-11-07 14:00:00,112.55,112.72,112.52,112.67,26481.0,101.252,101.4049,101.225,101.3599,26481.0
2019-11-07 14:30:00,112.66,112.68,111.84,112.02,59936.0,101.351,101.3689,100.6133,100.7752,59936.0
2019-11-07 15:00:00,112.06,112.18,111.53,112.07,109981.0,100.8112,100.9191,100.3344,100.8202,109981.0
2019-11-07 15:30:00,112.07,112.36,112.05,112.29,160194.0,100.8202,101.0811,100.8022,101.0181,160194.0
2019-11-08 09:30:00,111.98,112.37,111.33,111.5,43458.0,100.7392,101.0901,100.1545,100.3074,43458.0
2019-11-08 10:00:00,111.63,112.08,111.16,111.96,43997.0,100.4243,100.8292,100.0015,100.7212,43997.0
2019-11-08 10:30:00,111.94,112.19,111.8,112.1,25484.0,100.7032,100.9281,100.5773,100.8472,25484.0
2019-11-08 11:00:00,112.11,112.33,112.05,112.11,25390.0,100.8562,101.0541,100.8022,100.8562,25390.0
2019-11-08 11:30:00,112.09,112.81,112.09,112.72,36853.0,100.8382,101.4859,100.8382,101.4049,36853.0
2019-11-08 12:00:00,112.73,112.76,112.53,112.67,40231.0,101.4139,101.4409,101.234,101.3599,40231.0
2019-11-08 12:30:00,112.67,112.67,112.25,112.27,23029.0,101.3599,101.3599,100.9821,101.0001,23029.0
2019-11-08 13:00:00,112.28,112.3,112.1,112.15,16191.0,101.0091,101.0271,100.8472,100.8921,16191.0
2019-11-08 13:30:00,112.17,112.26,112.09,112.11,20084.0,100.9101,100.9911,100.8382,100.8562,20084.0
2019-11-08 14:00:00,112.11,112.3,112.08,112.3,22384.0,100.8562,101.0271,100.8292,101.0271,22384.0
2019-11-08 14:30:00,112.28,112.39,112.26,112.37,20015.0,101.0091,101.1081,100.9911,101.0901,20015.0
2019-11-08 15:00:00,112.39,112.67,112.38,112.64,47758.0,101.1081,101.3599,101.0991,101.333,47758.0
2019-11-08 15:30:00,112.64,113.04,112.51,113.03,296055.0,101.333,101.6928,101.216,101.6838,296055.0
2019-11-11 09:30:00,111.73,112.55,111.42,112.05,63341.0,100.5143,101.252,100.2354,100.8022,63341.0
2019-11-11 10:00:00,112.06,112.34,111.99,112.22,63896.0,100.8112,101.0631,100.7482,100.9551,63896.0
2019-11-11 10:30:00,112.23,112.39,112.11,112.18,74863.0,100.9641,101.1081,100.8562,100.9191,74863.0
2019-11-11 11:00:00,112.21,112.51,112.18,112.5,65365.0,100.9461,101.216,100.9191,101.207,65365.0
2019-11-11 11:30:00,112.53,112.55,112.35,112.54,68971.0,101.234,101.252,101.0721,101.243,68971.0
2019-11-11 12:00:00,112.55,112.56,112.29,112.31,49595.0,101.252,101.261,101.0181,101.0361,49595.0
2019-11-11 12:30:00,112.3,112.45,112.17,112.4,56857.0,101.0271,101.162,100.9101,101.1171,56857.0
2019-11-11 13:00:00,112.41,112.5,112.35,112.5,35089.0,101.126,101.207,101.0721,101.207,35089.0
2019-11-11 13:30:00,112.49,112.65,112.47,112.6,47974.0,101.198,101.342,101.18,101.297,47974.0
2019-11-11 14:00:00,112.6,112.63,112.39,112.41,45991.0,101.297,101.324,101.1081,101.126,45991.0
2019-11-11 14:30:00,112.42,112.47,112.28,112.42,25162.0,101.135,101.18,101.0091,101.135,25162.0
2019-11-11 15:00:00,112.44,112.74,112.4,112.66,89148.0,101.153,101.4229,101.1171,101.351,89148.0
2019-11-11 15:30:00,112.64,112.71,112.47,112.53,183662.0,101.333,101.3959,101.18,101.234,183662.0
2019-11-12 09:30:00,113.03,113.76,112.74,113.61,114022.0,101.6838,102.3405,101.4229,102.2056,114022.0
2019-11-12 10:00:00,113.64,113.87,113.56,113.81,45558.0,102.2326,102.4395,102.1606,102.3855,45558.0
2019-11-12 10:30:00,113.82,114.01,113.65,113.9,59997.0,102.3945,102.5654,102.2416,102.4665,59997.0
2019-11-12 11:00:00,113.88,113.97,113.65,113.79,68887.0,102.4485,102.5295,102.2416,102.3675,68887.0
2019-11-12 11:30:00,113.79,113.82,113.42,113.44,50671.0,102.3675,102.3945,102.0347,102.0527,50671.0
2019-11-12 12:00:00,113.46,113.73,113.39,113.55,39556.0,102.0706,102.3135,102.0077,102.1516,39556.0
2019-11-12 12:30:00,113.57,113.72,113.45,113.66,19452.0,102.1696,102.3045,102.0617,102.2506,19452.0
2019-11-12 13:00:00,113.68,113.84,113.64,113.68,27743.0,102.2686,102.4125,102.2326,102.2686,27743.0
2019-11-12 13:30:00,113.67,113.79,113.66,113.67,25952.0,102.2596,102.3675,102.2506,102.2596,25952.0
2019-11-12 14:00:00,113.64,113.65,113.29,113.34,41867.0,102.2326,102.2416,101.9177,101.9627,41867.0
2019-11-12 14:30:00,113.33,113.42,112.89,113.07,39376.0,101.9537,102.0347,101.5579,101.7198,39376.0
2019-11-12 15:00:00,113.08,113.27,113.04,113.23,41672.0,101.7288,101.8997,101.6928,101.8637,41672.0
2019-11-12 15:30:00,113.24,113.56,113.14,113.26,270511.0,101.8727,102.1606,101.7828,101.8907,270511.0
2019-11-13 09:30:00,112.26,112.82,111.91,112.18,158451.0,100.9911,101.4949,100.6762,100.9191,158451.0
2019-11-13 10:00:00,112.14,113.1,112.03,113.01,115339.0,100.8832,101.7468,100.7842,101.6658,115339.0
2019-11-13 10:30:00,113.01,113.42,112.88,113.35,60721.0,101.6658,102.0347,101.5489,101.9717,60721.0
2019-11-13 11:00:00,113.35,113.56,113.16,113.39,36641.0,101.9717,102.1606,101.8008,102.0077,36641.0
2019-11-13 11:30:00,113.4,114.1,113.39,113.87,50794.0,102.0167,102.6464,102.0077,102.4395,50794.0
2019-11-13 12:00:00,113.86,113.98,113.7,113.77,29688.0,102.4305,102.5384,102.2866,102.3495,29688.0
2019-11-13 12:30:00,113.76,114.03,113.76,113.84,44198.0,102.3405,102.5834,102.3405,102.4125,44198.0
2019-11-13 13:00:00,113.84,114.02,113.83,113.94,26084.0,102.4125,102.5744,102.4035,102.5025,26084.0
2019-11-13 13:30:00,113.94,114.03,113.15,113.23,44195.0,102.5025,102.5834,101.7918,101.8637,44195.0
2019-11-13 14:00:00,113.26,113.49,112.91,113.46,88161.0,101.8907,102.0976,101.5759,102.0706,88161.0
2019-11-13 14:30:00,113.47,114.15,113.46,114.12,82922.0,102.0796,102.6914,102.0706,102.6644,82922.0
2019-11-13 15:00:00,114.15,114.39,114.14,114.19,100182.0,102.6914,102.9073,102.6824,102.7274,100182.0
2019-11-13 15:30:00,114.19,114.25,113.96,114.17,218994.0,102.7274,102.7813,102.5205,102.7094,218994.0
2019-11-14 09:30:00,113.7,113.7,112.67,112.88,50308.0,102.2866,102.2866,101.3599,101.5489,50308.0
2019-11-14 10:00:00,112.94,113.53,112.81,113.16,45986.0,101.6028,102.1336,101.4859,101.8008,45986.0
2019-11-14 10:30:00,113.13,113.14,112.58,112.61,52357.0,101.7738,101.7828,101.279,101.306,52357.0
2019-11-14 11:00:00,112.57,113.08,112.54,113.07,23554.0,101.27,101.7288,101.243,101.7198,23554.0
2019-11-14 11:30:00,113.05,113.1,112.61,112.64,54534.0,101.7018,101.7468,101.306,101.333,54534.0
2019-11-14 12:00:00,112.65,113.06,112.64,113.05,26110.0,101.342,101.7108,101.333,101.7018,26110.0
2019-11-14 12:30:00,113.08,113.49,113.03,113.48,21716.0,101.7288,102.0976,101.6838,102.0886,21716.0
2019-11-14 13:00:00,113.49,113.55,113.31,113.4,35144.0,102.0976,102.1516,101.9357,102.0167,35144.0
2019-11-14 13:30:00,113.42,113.5,113.07,113.26,33933.0,102.0347,102.1066,101.7198,101.8907,33933.0
2019-11-14 14:00:00,113.27,113.58,113.24,113.52,33664.0,101.8997,102.1786,101.8727,102.1246,33664.0
2019-11-14 14:30:00,113.54,113.57,113.38,113.42,22618.0,102.1426,102.1696,101.9987,102.0347,22618.0
2019-11-14 15:00:00,113.44,113.57,113.4,113.41,48780.0,102.0527,102.1696,102.0167,102.0257,48780.0
2019-11-14 15:30:00,113.42,113.49,113.27,113.31,214692.0,102.0347,102.0976,101.8997,101.9357,214692.0
2019-11-15 09:30:00,114.7,114.95,113.85,113.85,205256.0,103.1862,103.4111,102.4215,102.4215,205256.0
2019-11-15 10:00:00,113.93,114.16,113.62,113.63,40218.0,102.4935,102.7004,102.2146,102.2236,40218.0
2019-11-15 10:30:00,113.64,113.89,113.41,113.66,34451.0,102.2326,102.4575,102.0257,102.2506,34451.0
2019-11-15 11:00:00,113.7,114.27,113.69,114.1,60655.0,102.2866,102.7993,102.2776,102.6464,60655.0
2019-11-15 11:30:00,114.11,114.23,113.74,113.95,23090.0,102.6554,102.7634,102.3225,102.5115,23090.0
2019-11-15 12:00:00,114.0,114.15,113.83,113.89,55066.0,102.5564,102.6914,102.4035,102.4575,55066.0
2019-11-15 12:30:00,113.88,114.1,113.88,113.96,28687.0,102.4485,102.6464,102.4485,102.5205,28687.0
2019-11-15 13:00:00,113.96,114.14,113.93,113.94,24530.0,102.5205,102.6824,102.4935,102.5025,24530.0
2019-11-15 13:30:00,113.94,113.94,113.72,113.74,25479.0,102.5025,102.5025,102.3045,102.3225,25479.0
2019-11-15 14:00:00,113.74,113.89,113.54,113.55,49441.0,102.3225,102.4575,102.1426,102.1516,49441.0
2019-11-15 14:30:00,113.55,113.55,113.12,113.14,77270.0,102.1516,102.1516,101.7648,101.7828,77270.0
2019-11-15 15:00:00,113.14,113.16,112.65,112.67,117247.0,101.7828,101.8008,101.342,101.3599,117247.0
2019-11-15 15:30:00,112.66,113.44,112.59,113.39,381599.0,101.351,102.0527,101.288,102.0077,381599.0
2019-11-18 09:30:00,113.03,113.4,112.24,112.43,47553.0,101.6838,102.0167,100.9731,101.144,47553.0
2019-11-18 10:00:00,112.39,112.56,112.03,112.22,31205.0,101.1081,101.261,100.7842,100.9551,31205.0
2019-11-18 10:30:00,112.22,113.11,112.22,113.05,26325.0,100.9551,101.7558,100.9551,101.7018,26325.0
2019-11-18 11:00:00,113.06,113.25,112.8,112.84,31445.0,101.7108,101.8817,101.4769,101.5129,31445.0
2019-11-18 11:30:00,112.83,113.0,112.68,112.81,44968.0,101.5039,101.6568,101.3689,101.4859,44968.0
2019-11-18 12:00:00,112.82,112.89,112.75,112.76,71870.0,101.4949,101.5579,101.4319,101.4409,71870.0
2019-11-18 12:30:00,112.77,112.98,112.74,112.76,157120.0,101.4499,101.6388,101.4229,101.4409,157120.0
2019-11-18 13:00:00,112.77,112.77,112.3,112.34,43900.0,101.4499,101.4499,101.0271,101.0631,43900.0
2019-11-18 13:30:00,112.33,112.45,112.11,112.11,45426.0,101.0541,101.162,100.8562,100.8562,45426.0
2019-11-18 14:00:00,112.11,112.27,111.95,111.99,71867.0,100.8562,101.0001,100.7122,100.7482,71867.0
2019-11-18 14:30:00,111.98,112.17,111.86,111.94,88716.0,100.7392,100.9101,100.6313,100.7032,88716.0
2019-11-18 15:00:00,111.94,111.97,111.7,111.89,82263.0,100.7032,100.7302,100.4873,100.6582,82263.0
2019-11-18 15:30:00,111.9,112.15,111.85,111.98,279554.0,100.6672,100.8921,100.6223,100.7392,279554.0
2019-11-19 09:30:00,112.73,112.93,111.9,111.93,49702.0,101.4139,101.5939,100.6672,100.6942,49702.0
2019-11-19 10:00:00,111.98,112.02,111.57,111.94,196388.0,100.7392,100.7752,100.3704,100.7032,196388.0
2019-11-19 10:30:00,111.94,112.11,111.68,112.0,210791.0,100.7032,100.8562,100.4693,100.7572,210791.0
2019-11-19 11:00:00,112.01,112.35,111.9,112.35,37358.0,100.7662,101.0721,100.6672,101.0721,37358.0
2019-11-19 11:30:00,112.33,112.78,112.09,112.78,108998.0,101.0541,101.4589,100.8382,101.4589,108998.0
2019-11-19 12:00:00,112.75,112.77,112.4,112.46,53252.0,101.4319,101.4499,101.1171,101.171,53252.0
2019-11-19 12:30:00,112.43,112.43,112.19,112.25,27089.0,101.144,101.144,100.9281,100.9821,27089.0
2019-11-19 13:00:00,112.25,112.32,112.12,112.16,38757.0,100.9821,101.0451,100.8652,100.9011,38757.0
2019-11-19 13:30:00,112.12,112.65,112.1,112.56,40396.0,100.8652,101.342,100.8472,101.261,40396.0
2019-11-19 14:00:00,112.56,113.03,112.56,112.97,30619.0,101.261,101.6838,101.261,101.6298,30619.0
2019-11-19 14:30:00,112.97,112.97,112.64,112.72,28901.0,101.6298,101.6298,101.333,101.4049,28901.0
2019-11-19 15:00:00,112.71,112.78,112.35,112.35,132064.0,101.3959,101.4589,101.0721,101.0721,132064.0
2019-11-19 15:30:00,112.35,112.47,111.58,111.69,339274.0,101.0721,101.18,100.3794,100.4783,339274.0
2019-11-20 09:30:00,110.8,110.83,108.36,109.02,205252.0,99.6777,99.7047,97.4826,98.0763,205252.0
2019-11-20 10:00:00,109.01,109.22,108.83,109.17,164362.0,98.0673,98.2563,97.9054,98.2113,164362.0
2019-11-20 10:30:00,109.17,109.66,109.15,109.27,126058.0,98.2113,98.6521,98.1933,98.3012,126058.0
2019-11-20 11:00:00,109.28,109.67,109.16,109.46,131401.0,98.3102,98.6611,98.2023,98.4722,131401.0
2019-11-20 11:30:00,109.46,109.67,109.18,109.53,91019.0,98.4722,98.6611,98.2203,98.5351,91019.0
2019-11-20 12:00:00,109.52,109.71,109.38,109.7,86854.0,98.5262,98.6971,98.4002,98.6881,86854.0
2019-11-20 12:30:00,109.71,109.95,109.0,109.49,172321.0,98.6971,98.913,98.0584,98.4992,172321.0
2019-11-20 13:00:00,109.5,109.59,108.22,108.56,189689.0,98.5082,98.5891,97.3566,97.6625,189689.0
2019-11-20 13:30:00,108.6,109.23,108.53,109.12,55476.0,97.6985,98.2653,97.6355,98.1663,55476.0
2019-11-20 14:00:00,109.14,109.23,108.8,109.08,50702.0,98.1843,98.2653,97.8784,98.1303,50702.0
2019-11-20 14:30:00,109.09,109.26,108.96,109.05,75240.0,98.1393,98.2923,98.0224,98.1033,75240.0
2019-11-20 15:00:00,109.06,109.16,108.72,108.72,111971.0,98.1123,98.2023,97.8065,97.8065,111971.0
2019-11-20 15:30:00,108.71,108.79,108.49,108.58,559748.0,97.7975,97.8694,97.5995,97.6805,559748.0
2019-11-21 09:30:00,109.06,109.24,108.16,108.47,180534.0,98.1123,98.2743,97.3027,97.5816,180534.0
2019-11-21 10:00:00,108.44,109.06,108.19,108.53,128609.0,97.5546,98.1123,97.3297,97.6355,128609.0
2019-11-21 10:30:00,108.54,108.73,108.12,108.54,192892.0,97.6445,97.8155,97.2667,97.6445,192892.0
2019-11-21 11:00:00,108.55,108.84,108.39,108.47,79689.0,97.6535,97.9144,97.5096,97.5816,79689.0
2019-11-21 11:30:00,108.45,108.48,108.0,108.03,31518.0,97.5636,97.5906,97.1587,97.1857,31518.0
2019-11-21 12:00:00,108.01,108.06,107.85,107.96,144541.0,97.1677,97.2127,97.0238,97.1227,144541.0
2019-11-21 12:30:00,107.96,108.31,107.9,108.26,163031.0,97.1227,97.4376,97.0688,97.3926,163031.0
2019-11-21 13:00:00,108.27,108.6,108.24,108.57,127477.0,97.4016,97.6985,97.3746,97.6715,127477.0
2019-11-21 13:30:00,108.56,108.57,108.27,108.42,34256.0,97.6625,97.6715,97.4016,97.5366,34256.0
2019-11-21 14:00:00,108.41,108.92,108.18,108.92,76541.0,97.5276,97.9864,97.3207,97.9864,76541.0
2019-11-21 14:30:00,108.91,109.03,108.82,108.89,92576.0,97.9774,98.0853,97.8964,97.9594,92576.0
2019-11-21 15:00:00,108.89,109.16,108.78,108.85,453225.0,97.9594,98.2023,97.8604,97.9234,453225.0
2019-11-21 15:30:00,108.84,108.96,108.6,108.79,366646.0,97.9144,98.0224,97.6985,97.8694,366646.0
2019-11-22 09:30:00,111.08,111.08,109.14,110.28,101074.0,99.9296,99.9296,98.1843,99.2099,101074.0
2019-11-22 10:00:00,110.25,110.55,110.01,110.07,97154.0,99.1829,99.4528,98.967,99.0209,97154.0
2019-11-22 10:30:00,110.04,110.27,109.65,110.08,78221.0,98.994,99.2009,98.6431,99.0299,78221.0
2019-11-22 11:00:00,110.06,110.26,109.64,110.26,61890.0,99.0119,99.1919,98.6341,99.1919,61890.0
2019-11-22 11:30:00,110.25,110.56,110.12,110.47,52377.0,99.1829,99.4618,99.0659,99.3808,52377.0
2019-11-22 12:00:00,110.48,110.64,110.43,110.55,62492.0,99.3898,99.5337,99.3448,99.4528,62492.0
2019-11-22 12:30:00,110.54,110.64,110.36,110.49,33426.0,99.4438,99.5337,99.2818,99.3988,33426.0
2019-11-22 13:00:00,110.5,110.58,110.25,110.34,31854.0,99.4078,99.4797,99.1829,99.2638,31854.0
2019-11-22 13:30:00,110.35,110.48,110.25,110.48,39808.0,99.2728,99.3898,99.1829,99.3898,39808.0
2019-11-22 14:00:00,110.47,110.47,110.04,110.15,101873.0,99.3808,99.3808,98.994,99.0929,101873.0
2019-11-22 14:30:00,110.15,110.63,110.14,110.57,53652.0,99.0929,99.5247,99.0839,99.4708,53652.0
2019-11-22 15:00:00,110.58,110.67,110.53,110.67,74468.0,99.4797,99.5607,99.4348,99.5607,74468.0
2019-11-22 15:30:00,110.65,110.66,110.17,110.64,277959.0,99.5427,99.5517,99.1109,99.5337,277959.0
2019-11-25 09:30:00,111.62,112.19,111.32,111.84,206376.0,100.4154,100.9281,100.1455,100.6133,206376.0
2019-11-25 10:00:00,111.86,112.49,111.73,112.39,185927.0,100.6313,101.198,100.5143,101.1081,185927.0
2019-11-25 10:30:00,112.4,112.64,112.24,112.45,218985.0,101.1171,101.333,100.9731,101.162,218985.0
2019-11-25 11:00:00,112.46,112.66,112.23,112.35,83741.0,101.171,101.351,100.9641,101.0721,83741.0
2019-11-25 11:30:00,112.37,112.8,112.23,112.65,61345.0,101.0901,101.4769,100.9641,101.342,61345.0
2019-11-25 12:00:00,112.66,112.87,112.57,112.77,52034.0,101.351,101.5399,101.27,101.4499,52034.0
2019-11-25 12:30:00,112.77,113.33,112.74,113.29,89005.0,101.4499,101.9537,101.4229,101.9177,89005.0
2019-11-25 13:00:00,113.29,113.47,112.99,113.03,91984.0,101.9177,102.0796,101.6478,101.6838,91984.0
2019-11-25 13:30:00,113.03,113.26,112.89,113.26,59135.0,101.6838,101.8907,101.5579,101.8907,59135.0
2019-11-25 14:00:00,113.24,113.34,113.09,113.15,52765.0,101.8727,101.9627,101.7378,101.7918,52765.0
2019-11-25 14:30:00,113.14,113.2,112.79,112.9,102920.0,101.7828,101.8367,101.4679,101.5669,102920.0
2019-11-25 15:00:00,112.92,113.16,112.76,112.87,146814.0,101.5849,101.8008,101.4409,101.5399,146814.0
2019-11-25 15:30:00,112.87,113.19,112.75,113.08,483715.0,101.5399,101.8278,101.4319,101.7288,483715.0
2019-11-26 09:30:00,108.62,111.31,107.51,111.3,918264.0,97.7165,100.1365,96.7179,100.1275,918264.0
2019-11-26 10:00:00,111.34,113.79,110.03,113.15,803988.0,100.1635,102.3675,98.985,101.7918,803988.0
2019-11-26 10:30:00,113.12,115.29,112.72,113.01,613807.0,101.7648,103.7169,101.4049,101.6658,613807.0
2019-11-26 11:00:00,113.02,114.89,113.0,113.12,224190.0,101.6748,103.3571,101.6568,101.7648,224190.0
2019-11-26 11:30:00,113.18,113.72,112.45,113.69,148730.0,101.8188,102.3045,101.162,102.2776,148730.0
2019-11-26 12:00:00,113.71,114.45,113.4,114.15,219871.0,102.2956,102.9613,102.0167,102.6914,219871.0
2019-11-26 12:30:00,114.13,114.94,114.06,114.93,248844.0,102.6734,103.4021,102.6104,103.3931,248844.0
2019-11-26 13:00:00,114.89,115.45,114.77,114.84,189510.0,103.3571,103.8609,103.2491,103.3121,189510.0
2019-11-26 13:30:00,114.85,115.19,114.68,115.17,135140.0,103.3211,103.627,103.1682,103.609,135140.0
2019-11-26 14:00:00,115.16,115.42,115.08,115.34,166047.0,103.6,103.8339,103.528,103.7619,166047.0
2019-11-26 14:30:00,115.34,115.37,114.89,115.35,194643.0,103.7619,103.7889,103.3571,103.7709,194643.0
2019-11-26 15:00:00,115.34,115.35,114.76,115.11,337141.0,103.7619,103.7709,103.2402,103.555,337141.0
2019-11-26 15:30:00,115.12,115.31,114.5,114.79,817832.0,103.564,103.7349,103.0063,103.2671,817832.0
2019-11-27 09:30:00,116.11,116.31,114.64,114.88,448030.0,104.4546,104.6346,103.1322,103.3481,448030.0
2019-11-27 10:00:00,114.91,114.92,113.74,113.91,294096.0,103.3751,103.3841,102.3225,102.4755,294096.0
2019-11-27 10:30:00,113.94,114.17,113.39,113.94,374403.0,102.5025,102.7094,102.0077,102.5025,374403.0
2019-11-27 11:00:00,113.95,114.09,113.56,113.67,113747.0,102.5115,102.6374,102.1606,102.2596,113747.0
2019-11-27 11:30:00,113.67,113.88,113.13,113.34,108770.0,102.2596,102.4485,101.7738,101.9627,108770.0
2019-11-27 12:00:00,113.35,114.05,113.31,113.61,170470.0,101.9717,102.6014,101.9357,102.2056,170470.0
2019-11-27 12:30:00,113.61,113.64,113.03,113.34,82691.0,102.2056,102.2326,101.6838,101.9627,82691.0
2019-11-27 13:00:00,113.33,113.65,113.07,113.63,58189.0,101.9537,102.2416,101.7198,102.2236,58189.0
2019-11-27 13:30:00,113.62,113.83,113.58,113.72,68735.0,102.2146,102.4035,102.1786,102.3045,68735.0
2019-11-27 14:00:00,113.73,113.82,113.56,113.69,62192.0,102.3135,102.3945,102.1606,102.2776,62192.0
2019-11-27 14:30:00,113.7,113.84,113.54,113.69,103437.0,102.2866,102.4125,102.1426,102.2776,103437.0
2019-11-27 15:00:00,113.7,113.78,113.52,113.62,118612.0,102.2866,102.3585,102.1246,102.2146,118612.0
2019-11-27 15:30:00,113.67,114.15,113.55,113.69,546602.0,102.2596,102.6914,102.1516,102.2776,546602.0
2019-11-29 09:30:00,113.03,114.39,112.44,113.25,99295.0,101.6838,102.9073,101.153,101.8817,99295.0
2019-11-29 10:00:00,113.25,113.53,113.08,113.5,73244.0,101.8817,102.1336,101.7288,102.1066,73244.0
2019-11-29 10:30:00,113.46,113.91,113.41,113.75,74970.0,102.0706,102.4755,102.0257,102.3315,74970.0
2019-11-29 11:00:00,113.72,113.73,113.38,113.5,46547.0,102.3045,102.3135,101.9987,102.1066,46547.0
2019-11-29 11:30:00,113.48,113.81,113.35,113.44,49817.0,102.0886,102.3855,101.9717,102.0527,49817.0
2019-11-29 12:00:00,113.41,113.44,113.07,113.09,73114.0,102.0257,102.0527,101.7198,101.7378,73114.0
2019-11-29 12:30:00,113.07,113.28,112.81,112.94,216554.0,101.7198,101.9087,101.4859,101.6028,216554.0
2019-12-02 09:30:00,113.08,113.36,111.52,111.85,147171.0,101.7288,101.9807,100.3254,100.6223,147171.0
2019-12-02 10:00:00,111.79,112.04,111.1,111.43,63900.0,100.5683,100.7932,99.9475,100.2444,63900.0
2019-12-02 10:30:00,111.39,111.66,110.93,111.02,56295.0,100.2084,100.4513,99.7946,99.8756,56295.0
2019-12-02 11:00:00,111.02,111.38,110.98,111.26,42306.0,99.8756,100.1994,99.8396,100.0915,42306.0
2019-12-02 11:30:00,111.25,111.63,110.97,111.61,67162.0,100.0825,100.4243,99.8306,100.4064,67162.0
2019-12-02 12:00:00,111.63,111.84,111.11,111.43,73208.0,100.4243,100.6133,99.9565,100.2444,73208.0
2019-12-02 12:30:00,111.43,111.51,111.29,111.39,33886.0,100.2444,100.3164,100.1185,100.2084,33886.0
2019-12-02 13:00:00,111.36,111.66,111.34,111.45,40571.0,100.1815,100.4513,100.1635,100.2624,40571.0
2019-12-02 13:30:00,111.46,111.56,111.29,111.4,45060.0,100.2714,100.3614,100.1185,100.2174,45060.0
2019-12-02 14:00:00,111.42,111.81,111.41,111.81,47829.0,100.2354,100.5863,100.2264,100.5863,47829.0
2019-12-02 14:30:00,111.82,111.86,111.5,111.53,55768.0,100.5953,100.6313,100.3074,100.3344,55768.0
2019-12-02 15:00:00,111.54,111.55,111.24,111.3,45822.0,100.3434,100.3524,100.0735,100.1275,45822.0
2019-12-02 15:30:00,111.3,111.6,111.2,111.27,276376.0,100.1275,100.3974,100.0375,100.1005,276376.0
2019-12-03 09:30:00,109.54,109.94,108.67,109.44,183543.0,98.5441,98.904,97.7615,98.4542,183543.0
2019-12-03 10:00:00,109.42,110.06,109.26,109.87,112843.0,98.4362,99.0119,98.2923,98.841,112843.0
2019-12-03 10:30:00,109.84,110.02,109.25,109.35,65186.0,98.814,98.976,98.2833,98.3732,65186.0
2019-12-03 11:00:00,109.33,109.62,109.04,109.1,71582.0,98.3552,98.6161,98.0943,98.1483,71582.0
2019-12-03 11:30:00,109.11,109.48,108.94,109.12,63551.0,98.1573,98.4902,98.0044,98.1663,63551.0
2019-12-03 12:00:00,109.11,109.46,109.05,109.4,77538.0,98.1573,98.4722,98.1033,98.4182,77538.0
2019-12-03 12:30:00,109.42,109.46,109.16,109.33,44506.0,98.4362,98.4722,98.2023,98.3552,44506.0
2019-12-03 13:00:00,109.32,109.65,109.32,109.63,38778.0,98.3462,98.6431,98.3462,98.6251,38778.0
2019-12-03 13:30:00,109.61,109.78,109.54,109.6,73971.0,98.6071,98.7601,98.5441,98.5981,73971.0
2019-12-03 14:00:00,109.61,109.78,109.23,109.37,46623.0,98.6071,98.7601,98.2653,98.3912,46623.0
2019-12-03 14:30:00,109.37,109.46,109.16,109.25,60137.0,98.3912,98.4722,98.2023,98.2833,60137.0
2019-12-03 15:00:00,109.24,109.82,109.17,109.8,105899.0,98.2743,98.796,98.2113,98.778,105899.0
2019-12-03 15:30:00,109.8,110.43,109.76,110.27,308054.0,98.778,99.3448,98.7421,99.2009,308054.0
2019-12-04 09:30:00,111.8,113.97,111.8,113.78,209266.0,100.5773,102.5295,100.5773,102.3585,209266.0
2019-12-04 10:00:00,113.75,113.91,113.42,113.51,133473.0,102.3315,102.4755,102.0347,102.1156,133473.0
2019-12-04 10:30:00,113.51,113.63,113.37,113.46,87276.0,102.1156,102.2236,101.9897,102.0706,87276.0
2019-12-04 11:00:00,113.48,113.69,113.24,113.62,159972.0,102.0886,102.2776,101.8727,102.2146,159972.0
2019-12-04 11:30:00,113.63,114.09,113.61,113.74,130657.0,102.2236,102.6374,102.2056,102.3225,130657.0
2019-12-04 12:00:00,113.72,113.73,113.15,113.39,109824.0,102.3045,102.3135,101.7918,102.0077,109824.0
2019-12-04 12:30:00,113.39,113.77,113.32,113.74,79776.0,102.0077,102.3495,101.9447,102.3225,79776.0
2019-12-04 13:00:00,113.74,113.74,113.45,113.63,76667.0,102.3225,102.3225,102.0617,102.2236,76667.0
2019-12-04 13:30:00,113.63,113.7,113.41,113.46,94991.0,102.2236,102.2866,102.0257,102.0706,94991.0
2019-12-04 14:00:00,113.46,113.97,113.46,113.97,73226.0,102.0706,102.5295,102.0706,102.5295,73226.0
2019-12-04 14:30:00,113.95,114.13,113.9,114.06,104484.0,102.5115,102.6734,102.4665,102.6104,104484.0
2019-12-04 15:00:00,114.05,114.12,113.8,114.04,149019.0,102.6014,102.6644,102.3765,102.5924,149019.0
2019-12-04 15:30:00,114.04,114.51,113.86,114.44,557372.0,102.5924,103.0152,102.4305,102.9523,557372.0
2019-12-05 09:30:00,113.95,115.23,113.85,115.03,153023.0,102.9995,104.1565,102.9091,103.9757,153023.0
2019-12-05 10:00:00,114.99,115.04,113.92,114.13,223694.0,103.9395,103.9847,102.9724,103.1622,223694.0
2019-12-05 10:30:00,114.13,114.41,114.05,114.1,83249.0,103.1622,103.4153,103.0899,103.1351,83249.0
2019-12-05 11:00:00,114.08,114.24,113.88,114.11,115216.0,103.117,103.2616,102.9362,103.1441,115216.0
2019-12-05 11:30:00,114.09,114.13,113.5,113.51,93541.0,103.126,103.1622,102.5927,102.6018,93541.0
2019-12-05 12:00:00,113.49,113.54,113.16,113.24,155056.0,102.5837,102.6289,102.2854,102.3577,155056.0
2019-12-05 12:30:00,113.23,113.61,113.16,113.43,108718.0,102.3487,102.6922,102.2854,102.5295,108718.0
2019-12-05 13:00:00,113.42,113.83,113.42,113.8,57265.0,102.5204,102.891,102.5204,102.8639,57265.0
2019-12-05 13:30:00,113.8,113.99,113.7,113.74,53473.0,102.8639,103.0356,102.7735,102.8097,53473.0
2019-12-05 14:00:00,113.75,113.98,113.73,113.88,69608.0,102.8187,103.0266,102.8006,102.9362,69608.0
2019-12-05 14:30:00,113.86,114.01,113.34,113.66,97069.0,102.9181,103.0537,102.4481,102.7374,97069.0
2019-12-05 15:00:00,113.66,113.81,113.46,113.5,159074.0,102.7374,102.8729,102.5566,102.5927,159074.0
2019-12-05 15:30:00,113.5,113.54,113.29,113.47,276913.0,102.5927,102.6289,102.4029,102.5656,276913.0
2019-12-06 09:30:00,114.74,115.18,114.4,114.86,151731.0,103.7136,104.1113,103.4062,103.822,151731.0
2019-12-06 10:00:00,114.87,115.13,114.62,114.88,120631.0,103.8311,104.0661,103.6051,103.8401,120631.0
2019-12-06 10:30:00,114.89,115.07,114.84,115.0,37443.0,103.8491,104.0118,103.804,103.9486,37443.0
2019-12-06 11:00:00,115.0,115.68,114.99,115.44,170982.0,103.9486,104.5632,103.9395,104.3463,170982.0
2019-12-06 11:30:00,115.44,115.66,115.26,115.66,108751.0,104.3463,104.5452,104.1836,104.5452,108751.0
2019-12-06 12:00:00,115.67,115.97,115.65,115.76,80190.0,104.5542,104.8254,104.5361,104.6355,80190.0
2019-12-06 12:30:00,115.77,115.89,115.69,115.83,56843.0,104.6446,104.753,104.5723,104.6988,56843.0
2019-12-06 13:00:00,115.83,115.88,115.61,115.78,45745.0,104.6988,104.744,104.5,104.6536,45745.0
2019-12-06 13:30:00,115.78,115.9,115.63,115.84,74999.0,104.6536,104.7621,104.518,104.7079,74999.0
2019-12-06 14:00:00,115.82,116.1,115.66,116.08,57118.0,104.6898,104.9429,104.5452,104.9248,57118.0
2019-12-06 14:30:00,116.1,116.1,115.82,115.84,65326.0,104.9429,104.9429,104.6898,104.7079,65326.0
2019-12-06 15:00:00,115.85,115.95,115.76,115.88,78115.0,104.7169,104.8073,104.6355,104.744,78115.0
2019-12-06 15:30:00,115.88,116.07,115.78,115.89,241545.0,104.744,104.9158,104.6536,104.753,241545.0
2019-12-09 09:30:00,115.76,115.78,114.65,114.77,82836.0,104.6355,104.6536,103.6322,103.7407,82836.0
2019-12-09 10:00:00,114.77,115.22,114.74,114.74,48234.0,103.7407,104.1474,103.7136,103.7136,48234.0
2019-12-09 10:30:00,114.76,114.95,114.67,114.88,57321.0,103.7316,103.9034,103.6503,103.8401,57321.0
2019-12-09 11:00:00,114.89,115.06,114.73,114.97,43237.0,103.8491,104.0028,103.7045,103.9215,43237.0
2019-12-09 11:30:00,114.97,115.04,114.82,115.02,25552.0,103.9215,103.9847,103.7859,103.9667,25552.0
2019-12-09 12:00:00,115.02,115.12,114.95,114.99,40924.0,103.9667,104.057,103.9034,103.9395,40924.0
2019-12-09 12:30:00,115.0,115.12,114.89,115.1,33070.0,103.9486,104.057,103.8491,104.039,33070.0
2019-12-09 13:00:00,115.1,115.13,114.89,114.89,47174.0,104.039,104.0661,103.8491,103.8491,47174.0
2019-12-09 13:30:00,114.89,114.91,114.73,114.82,25665.0,103.8491,103.8672,103.7045,103.7859,25665.0
2019-12-09 14:00:00,114.81,114.81,114.6,114.64,26373.0,103.7768,103.7768,103.587,103.6232,26373.0
2019-12-09 14:30:00,114.62,115.01,114.6,114.97,48010.0,103.6051,103.9576,103.587,103.9215,48010.0
2019-12-09 15:00:00,114.97,115.03,114.9,114.93,93378.0,103.9215,103.9757,103.8582,103.8853,93378.0
2019-12-09 15:30:00,114.92,114.98,114.51,114.63,179283.0,103.8763,103.9305,103.5057,103.6141,179283.0
2019-12-10 09:30:00,114.58,115.14,114.38,114.89,72138.0,103.5689,104.0751,103.3882,103.8491,72138.0
2019-12-10 10:00:00,114.9,115.44,114.89,115.4,35061.0,103.8582,104.3463,103.8491,104.3101,35061.0
2019-12-10 10:30:00,115.36,115.41,115.19,115.36,105029.0,104.274,104.3192,104.1203,104.274,105029.0
2019-12-10 11:00:00,115.37,115.41,114.97,115.14,122014.0,104.283,104.3192,103.9215,104.0751,122014.0
2019-12-10 11:30:00,115.16,115.31,114.78,114.81,76940.0,104.0932,104.2288,103.7497,103.7768,76940.0
2019-12-10 12:00:00,114.81,114.81,114.55,114.67,27667.0,103.7768,103.7768,103.5418,103.6503,27667.0
2019-12-10 12:30:00,114.66,114.96,114.56,114.85,98917.0,103.6413,103.9124,103.5509,103.813,98917.0
2019-12-10 13:00:00,114.86,114.89,114.67,114.79,69544.0,103.822,103.8491,103.6503,103.7588,69544.0
2019-12-10 13:30:00,114.78,114.82,114.47,114.59,1055409.0,103.7497,103.7859,103.4695,103.578,1055409.0
2019-12-10 14:00:00,114.62,114.7,114.32,114.34,67017.0,103.6051,103.6774,103.3339,103.352,67017.0
2019-12-10 14:30:00,114.34,114.58,114.34,114.46,37879.0,103.352,103.5689,103.352,103.4605,37879.0
2019-12-10 15:00:00,114.48,114.53,114.3,114.38,65380.0,103.4785,103.5237,103.3158,103.3882,65380.0
2019-12-10 15:30:00,114.39,114.45,114.03,114.42,252146.0,103.3972,103.4514,103.0718,103.4243,252146.0
2019-12-11 09:30:00,114.95,115.48,114.79,115.38,144028.0,103.9034,104.3824,103.7588,104.2921,144028.0
2019-12-11 10:00:00,115.38,115.9,115.36,115.81,469853.0,104.2921,104.7621,104.274,104.6807,469853.0
2019-12-11 10:30:00,115.77,116.49,115.74,116.21,304071.0,104.6446,105.2954,104.6175,105.0423,304071.0
2019-12-11 11:00:00,116.25,116.33,115.98,116.26,72726.0,105.0785,105.1508,104.8344,105.0875,72726.0
2019-12-11 11:30:00,116.26,116.34,116.02,116.07,41067.0,105.0875,105.1598,104.8706,104.9158,41067.0
2019-12-11 12:00:00,116.04,116.12,115.78,115.9,30811.0,104.8886,104.9609,104.6536,104.7621,30811.0
2019-12-11 12:30:00,115.88,115.88,115.6,115.79,24494.0,104.744,104.744,104.4909,104.6627,24494.0
2019-12-11 13:00:00,115.79,116.01,115.75,116.0,22225.0,104.6627,104.8615,104.6265,104.8525,22225.0
2019-12-11 13:30:00,116.0,116.05,115.77,115.98,25193.0,104.8525,104.8977,104.6446,104.8344,25193.0
2019-12-11 14:00:00,115.97,116.08,115.75,115.96,60147.0,104.8254,104.9248,104.6265,104.8163,60147.0
2019-12-11 14:30:00,115.98,116.06,115.88,116.02,82028.0,104.8344,104.9067,104.744,104.8706,82028.0
2019-12-11 15:00:00,116.05,116.06,115.7,115.9,67738.0,104.8977,104.9067,104.5813,104.7621,67738.0
2019-12-11 15:30:00,115.9,115.95,115.62,115.85,226926.0,104.7621,104.8073,104.509,104.7169,226926.0
2019-12-12 09:30:00,115.87,117.8,115.61,117.73,130665.0,104.735,106.4795,104.5,106.4162,130665.0
2019-12-12 10:00:00,117.75,118.66,117.72,118.56,296684.0,106.4343,107.2569,106.4072,107.1665,296684.0
2019-12-12 10:30:00,118.55,118.55,117.78,117.98,106794.0,107.1574,107.1574,106.4614,106.6422,106794.0
2019-12-12 11:00:00,117.99,118.11,117.27,117.27,89799.0,106.6512,106.7597,106.0004,106.0004,89799.0
2019-12-12 11:30:00,117.27,117.55,116.89,117.29,51671.0,106.0004,106.2535,105.6569,106.0185,51671.0
2019-12-12 12:00:00,117.28,117.41,116.73,116.93,43009.0,106.0095,106.127,105.5123,105.6931,43009.0
2019-12-12 12:30:00,116.95,117.37,116.9,117.13,60675.0,105.7112,106.0908,105.666,105.8739,60675.0
2019-12-12 13:00:00,117.15,117.49,117.15,117.42,51941.0,105.892,106.1993,105.892,106.136,51941.0
2019-12-12 13:30:00,117.43,117.5,117.17,117.32,33132.0,106.1451,106.2083,105.91,106.0456,33132.0
2019-12-12 14:00:00,117.34,117.41,117.03,117.18,50052.0,106.0637,106.127,105.7835,105.9191,50052.0
2019-12-12 14:30:00,117.17,117.79,117.12,117.33,173855.0,105.91,106.4705,105.8648,106.0547,173855.0
2019-12-12 15:00:00,117.36,117.69,117.33,117.62,75992.0,106.0818,106.3801,106.0547,106.3168,75992.0
2019-12-12 15:30:00,117.62,117.89,117.41,117.82,326032.0,106.3168,106.5608,106.127,106.4976,326032.0
2019-12-13 09:30:00,117.58,118.59,116.9,118.44,63165.0,106.2806,107.1936,105.666,107.058,63165.0
2019-12-13 10:00:00,118.43,119.47,118.18,118.93,85847.0,107.049,107.989,106.823,107.5009,85847.0
2019-12-13 10:30:00,118.89,118.99,118.08,118.25,111267.0,107.4648,107.5551,106.7326,106.8863,111267.0
2019-12-13 11:00:00,118.26,118.77,117.6,117.7,91451.0,106.8953,107.3563,106.2987,106.3891,91451.0
2019-12-13 11:30:00,117.76,118.35,117.76,118.34,48573.0,106.4433,106.9766,106.4433,106.9676,48573.0
2019-12-13 12:00:00,118.38,118.64,118.35,118.56,53347.0,107.0038,107.2388,106.9766,107.1665,53347.0
2019-12-13 12:30:00,118.56,118.89,118.55,118.86,50291.0,107.1665,107.4648,107.1574,107.4376,50291.0
2019-12-13 13:00:00,118.91,118.95,118.69,118.82,40849.0,107.4828,107.519,107.284,107.4015,40849.0
2019-12-13 13:30:00,118.82,118.93,118.69,118.69,33904.0,107.4015,107.5009,107.284,107.284,33904.0
2019-12-13 14:00:00,118.69,118.78,118.56,118.64,34127.0,107.284,107.3653,107.1665,107.2388,34127.0
2019-12-13 14:30:00,118.65,118.66,118.4,118.48,45191.0,107.2478,107.2569,107.0218,107.0942,45191.0
2019-12-13 15:00:00,118.48,118.51,118.42,118.49,65921.0,107.0942,107.1213,107.0399,107.1032,65921.0
2019-12-13 15:30:00,118.48,118.96,118.45,118.76,182511.0,107.0942,107.528,107.067,107.3472,182511.0
2019-12-16 09:30:00,119.52,120.5,119.51,120.04,175457.0,108.0342,108.92,108.0252,108.5042,175457.0
2019-12-16 10:00:00,120.04,120.35,119.95,120.31,117563.0,108.5042,108.7844,108.4229,108.7483,117563.0
2019-12-16 10:30:00,120.33,120.37,119.94,120.09,54854.0,108.7664,108.8025,108.4138,108.5494,54854.0
2019-12-16 11:00:00,120.09,120.2,119.87,120.14,42165.0,108.5494,108.6489,108.3506,108.5946,42165.0
2019-12-16 11:30:00,120.13,120.17,119.8,119.85,51417.0,108.5856,108.6217,108.2873,108.3325,51417.0
2019-12-16 12:00:00,119.87,120.01,119.71,119.88,50614.0,108.3506,108.4771,108.2059,108.3596,50614.0
2019-12-16 12:30:00,119.88,120.06,119.69,119.7,48894.0,108.3596,108.5223,108.1879,108.1969,48894.0
2019-12-16 13:00:00,119.71,119.77,119.45,119.5,51400.0,108.2059,108.2602,107.9709,108.0161,51400.0
2019-12-16 13:30:00,119.53,119.84,119.53,119.65,39753.0,108.0432,108.3235,108.0432,108.1517,39753.0
2019-12-16 14:00:00,119.65,119.75,119.47,119.51,51544.0,108.1517,108.2421,107.989,108.0252,51544.0
2019-12-16 14:30:00,119.52,119.56,119.05,119.05,74008.0,108.0342,108.0704,107.6094,107.6094,74008.0
2019-12-16 15:00:00,119.04,119.19,118.89,118.9,99280.0,107.6003,107.7359,107.4648,107.4738,99280.0
2019-12-16 15:30:00,118.91,119.03,118.49,118.87,405588.0,107.4828,107.5913,107.1032,107.4467,405588.0
2019-12-17 09:30:00,119.01,119.41,118.07,118.43,72061.0,107.5732,107.9348,106.7236,107.049,72061.0
2019-12-17 10:00:00,118.44,118.96,118.43,118.71,46456.0,107.058,107.528,107.049,107.302,46456.0
2019-12-17 10:30:00,118.69,118.79,118.3,118.31,33682.0,107.284,107.3744,106.9314,106.9405,33682.0
2019-12-17 11:00:00,118.3,118.68,118.29,118.68,47428.0,106.9314,107.2749,106.9224,107.2749,47428.0
2019-12-17 11:30:00,118.69,118.76,118.55,118.76,32161.0,107.284,107.3472,107.1574,107.3472,32161.0
2019-12-17 12:00:00,118.81,118.92,118.59,118.72,38775.0,107.3924,107.4919,107.1936,107.3111,38775.0
2019-12-17 12:30:00,118.73,118.91,118.65,118.86,24229.0,107.3201,107.4828,107.2478,107.4376,24229.0
2019-12-17 13:00:00,118.85,118.88,118.64,118.65,35566.0,107.4286,107.4557,107.2388,107.2478,35566.0
2019-12-17 13:30:00,118.63,118.84,118.55,118.63,34546.0,107.2297,107.4196,107.1574,107.2297,34546.0
2019-12-17 14:00:00,118.66,118.74,118.35,118.71,36484.0,107.2569,107.3292,106.9766,107.302,36484.0
2019-12-17 14:30:00,118.7,118.92,118.69,118.84,52086.0,107.293,107.4919,107.284,107.4196,52086.0
2019-12-17 15:00:00,118.83,118.95,118.67,118.85,35684.0,107.4105,107.519,107.2659,107.4286,35684.0
2019-12-17 15:30:00,118.85,118.98,118.76,118.77,150425.0,107.4286,107.5461,107.3472,107.3563,150425.0
2019-12-18 09:30:00,118.89,119.53,117.35,117.75,133554.0,107.4648,108.0432,106.0727,106.4343,133554.0
2019-12-18 10:00:00,117.79,117.81,117.06,117.2,116388.0,106.4705,106.4885,105.8106,105.9372,116388.0
2019-12-18 10:30:00,117.19,117.48,117.03,117.27,94040.0,105.9281,106.1903,105.7835,106.0004,94040.0
2019-12-18 11:00:00,117.25,117.81,117.04,117.65,88721.0,105.9824,106.4885,105.7925,106.3439,88721.0
2019-12-18 11:30:00,117.6,117.61,116.94,116.95,93295.0,106.2987,106.3078,105.7021,105.7112,93295.0
2019-12-18 12:00:00,116.95,117.73,116.86,117.69,115883.0,105.7112,106.4162,105.6298,106.3801,115883.0
2019-12-18 12:30:00,117.71,117.72,117.29,117.3,73918.0,106.3981,106.4072,106.0185,106.0275,73918.0
2019-12-18 13:00:00,117.3,117.63,117.23,117.47,54127.0,106.0275,106.3258,105.9643,106.1812,54127.0
2019-12-18 13:30:00,117.47,117.57,117.39,117.43,68891.0,106.1812,106.2716,106.1089,106.1451,68891.0
2019-12-18 14:00:00,117.43,117.55,117.31,117.31,65937.0,106.1451,106.2535,106.0366,106.0366,65937.0
2019-12-18 14:30:00,117.34,117.54,117.34,117.37,67825.0,106.0637,106.2445,106.0637,106.0908,67825.0
2019-12-18 15:00:00,117.36,117.36,117.1,117.29,105905.0,106.0818,106.0818,105.8468,106.0185,105905.0
2019-12-18 15:30:00,117.29,117.51,116.93,116.99,360068.0,106.0185,106.2174,105.6931,105.7473,360068.0
2019-12-19 09:30:00,117.44,118.54,117.13,118.14,115001.0,106.1541,107.1484,105.8739,106.7868,115001.0
2019-12-19 10:00:00,118.15,118.56,117.95,118.56,44896.0,106.7959,107.1665,106.6151,107.1665,44896.0
2019-12-19 10:30:00,118.58,118.67,118.22,118.52,75153.0,107.1845,107.2659,106.8591,107.1303,75153.0
2019-12-19 11:00:00,118.52,118.67,118.14,118.52,52414.0,107.1303,107.2659,106.7868,107.1303,52414.0
2019-12-19 11:30:00,118.51,118.61,118.47,118.53,37408.0,107.1213,107.2117,107.0851,107.1393,37408.0
2019-12-19 12:00:00,118.55,118.82,118.5,118.77,43165.0,107.1574,107.4015,107.1122,107.3563,43165.0
2019-12-19 12:30:00,118.75,118.81,118.52,118.64,33189.0,107.3382,107.3924,107.1303,107.2388,33189.0
2019-12-19 13:00:00,118.65,118.71,118.41,118.71,37867.0,107.2478,107.302,107.0309,107.302,37867.0
2019-12-19 13:30:00,118.73,118.73,118.5,118.65,34919.0,107.3201,107.3201,107.1122,107.2478,34919.0
2019-12-19 14:00:00,118.63,118.76,118.59,118.61,44690.0,107.2297,107.3472,107.1936,107.2117,44690.0
2019-12-19 14:30:00,118.62,118.72,118.5,118.56,43189.0,107.2207,107.3111,107.1122,107.1665,43189.0
2019-12-19 15:00:00,118.56,118.65,118.45,118.53,53250.0,107.1665,107.2478,107.067,107.1393,53250.0
2019-12-19 15:30:00,118.53,118.75,118.39,118.72,203392.0,107.1393,107.3382,107.0128,107.3111,203392.0
2019-12-20 09:30:00,120.18,120.18,117.9,119.22,554535.0,108.6308,108.6308,106.5699,107.763,554535.0
2019-12-20 10:00:00,119.22,119.56,118.97,119.25,39060.0,107.763,108.0704,107.5371,107.7902,39060.0
2019-12-20 10:30:00,119.24,119.56,119.02,119.55,32079.0,107.7811,108.0704,107.5823,108.0613,32079.0
2019-12-20 11:00:00,119.55,119.89,119.51,119.84,53575.0,108.0613,108.3687,108.0252,108.3235,53575.0
2019-12-20 11:30:00,119.88,119.92,119.63,119.78,37293.0,108.3596,108.3958,108.1336,108.2692,37293.0
2019-12-20 12:00:00,119.76,119.88,119.7,119.88,23231.0,108.2511,108.3596,108.1969,108.3596,23231.0
2019-12-20 12:30:00,119.88,120.09,119.83,119.92,68151.0,108.3596,108.5494,108.3144,108.3958,68151.0
2019-12-20 13:00:00,119.92,120.17,119.81,120.15,30979.0,108.3958,108.6217,108.2963,108.6037,30979.0
2019-12-20 13:30:00,120.14,120.22,119.97,120.11,28958.0,108.5946,108.6669,108.441,108.5675,28958.0
2019-12-20 14:00:00,120.1,120.2,119.85,119.9,32321.0,108.5585,108.6489,108.3325,108.3777,32321.0
2019-12-20 14:30:00,119.9,119.99,119.74,119.96,36614.0,108.3777,108.459,108.2331,108.4319,36614.0
2019-12-20 15:00:00,119.97,120.17,119.74,119.74,99083.0,108.441,108.6217,108.2331,108.2331,99083.0
2019-12-20 15:30:00,119.74,120.06,119.66,119.79,315996.0,108.2331,108.5223,108.1608,108.2783,315996.0
2019-12-23 09:30:00,120.1,120.55,119.09,119.25,140678.0,108.5585,108.9652,107.6455,107.7902,140678.0
2019-12-23 10:00:00,119.22,119.87,119.07,119.23,40840.0,107.763,108.3506,107.6275,107.7721,40840.0
2019-12-23 10:30:00,119.23,119.58,119.22,119.38,23771.0,107.7721,108.0884,107.763,107.9077,23771.0
2019-12-23 11:00:00,119.36,119.39,119.03,119.17,28890.0,107.8896,107.9167,107.5913,107.7178,28890.0
2019-12-23 11:30:00,119.16,119.63,119.15,119.46,19852.0,107.7088,108.1336,107.6998,107.98,19852.0
2019-12-23 12:00:00,119.47,119.61,119.45,119.58,26384.0,107.989,108.1156,107.9709,108.0884,26384.0
2019-12-23 12:30:00,119.56,119.64,119.5,119.53,30067.0,108.0704,108.1427,108.0161,108.0432,30067.0
2019-12-23 13:00:00,119.54,119.66,119.54,119.61,32400.0,108.0523,108.1608,108.0523,108.1156,32400.0
2019-12-23 13:30:00,119.59,119.67,119.55,119.63,20171.0,108.0975,108.1698,108.0613,108.1336,20171.0
2019-12-23 14:00:00,119.63,119.71,119.6,119.65,19308.0,108.1336,108.2059,108.1065,108.1517,19308.0
2019-12-23 14:30:00,119.65,119.65,119.45,119.55,30577.0,108.1517,108.1517,107.9709,108.0613,30577.0
2019-12-23 15:00:00,119.56,119.58,119.34,119.34,22998.0,108.0704,108.0884,107.8715,107.8715,22998.0
2019-12-23 15:30:00,119.34,119.38,119.15,119.16,124574.0,107.8715,107.9077,107.6998,107.7088,124574.0
2019-12-24 09:30:00,119.26,119.88,119.12,119.41,46797.0,107.7992,108.3596,107.6726,107.9348,46797.0
2019-12-24 10:00:00,119.45,119.57,119.31,119.41,42275.0,107.9709,108.0794,107.8444,107.9348,42275.0
2019-12-24 10:30:00,119.42,119.49,119.26,119.39,31078.0,107.9438,108.0071,107.7992,107.9167,31078.0
2019-12-24 11:00:00,119.37,119.45,119.24,119.26,31285.0,107.8986,107.9709,107.7811,107.7992,31285.0
2019-12-24 11:30:00,119.25,119.28,119.11,119.16,23059.0,107.7902,107.8173,107.6636,107.7088,23059.0
2019-12-24 12:00:00,119.15,119.43,119.11,119.43,28990.0,107.6998,107.9529,107.6636,107.9529,28990.0
2019-12-24 12:30:00,119.42,119.72,119.35,119.72,70715.0,107.9438,108.215,107.8805,108.215,70715.0
2019-12-26 09:30:00,119.67,120.06,119.38,120.02,31535.0,108.1698,108.5223,107.9077,108.4862,31535.0
2019-12-26 10:00:00,120.03,120.13,119.84,120.02,22143.0,108.4952,108.5856,108.3235,108.4862,22143.0
2019-12-26 10:30:00,119.99,120.02,119.83,119.84,17459.0,108.459,108.4862,108.3144,108.3235,17459.0
2019-12-26 11:00:00,119.84,119.9,119.68,119.79,16846.0,108.3235,108.3777,108.1788,108.2783,16846.0
2019-12-26 11:30:00,119.78,119.92,119.58,119.6,19385.0,108.2692,108.3958,108.0884,108.1065,19385.0
2019-12-26 12:00:00,119.61,119.63,119.26,119.41,17208.0,108.1156,108.1336,107.7992,107.9348,17208.0
2019-12-26 12:30:00,119.41,119.52,119.3,119.45,14676.0,107.9348,108.0342,107.8353,107.9709,14676.0
2019-12-26 13:00:00,119.43,119.46,119.32,119.39,12612.0,107.9529,107.98,107.8534,107.9167,12612.0
2019-12-26 13:30:00,119.36,119.51,119.36,119.48,17162.0,107.8896,108.0252,107.8896,107.9981,17162.0
2019-12-26 14:00:00,119.48,119.56,119.33,119.38,18208.0,107.9981,108.0704,107.8625,107.9077,18208.0
2019-12-26 14:30:00,119.39,119.59,119.33,119.55,22147.0,107.9167,108.0975,107.8625,108.0613,22147.0
2019-12-26 15:00:00,119.58,119.58,119.41,119.42,23030.0,108.0884,108.0884,107.9348,107.9438,23030.0
2019-12-26 15:30:00,119.42,119.73,119.35,119.68,107770.0,107.9438,108.224,107.8805,108.1788,107770.0
2019-12-27 09:30:00,119.72,120.0,119.08,119.08,40382.0,108.215,108.4681,107.6365,107.6365,40382.0
2019-12-27 10:00:00,119.16,119.28,118.99,119.12,22449.0,107.7088,107.8173,107.5551,107.6726,22449.0
2019-12-27 10:30:00,119.11,119.41,119.09,119.33,35045.0,107.6636,107.9348,107.6455,107.8625,35045.0
2019-12-27 11:00:00,119.36,119.54,119.28,119.34,23251.0,107.8896,108.0523,107.8173,107.8715,23251.0
2019-12-27 11:30:00,119.32,119.55,119.31,119.48,16689.0,107.8534,108.0613,107.8444,107.9981,16689.0
2019-12-27 12:00:00,119.48,119.52,119.31,119.43,47968.0,107.9981,108.0342,107.8444,107.9529,47968.0
2019-12-27 12:30:00,119.43,119.58,119.35,119.57,25149.0,107.9529,108.0884,107.8805,108.0794,25149.0
2019-12-27 13:00:00,119.57,119.59,119.42,119.45,10961.0,108.0794,108.0975,107.9438,107.9709,10961.0
2019-12-27 13:30:00,119.46,119.58,119.41,119.57,29981.0,107.98,108.0884,107.9348,108.0794,29981.0
2019-12-27 14:00:00,119.56,119.66,119.44,119.55,17234.0,108.0704,108.1608,107.9619,108.0613,17234.0
2019-12-27 14:30:00,119.59,119.88,119.57,119.81,17552.0,108.0975,108.3596,108.0794,108.2963,17552.0
2019-12-27 15:00:00,119.83,119.83,119.71,119.74,20297.0,108.3144,108.3144,108.2059,108.2331,20297.0
2019-12-27 15:30:00,119.73,119.74,119.28,119.44,86405.0,108.224,108.2331,107.8173,107.9619,86405.0
2019-12-30 09:30:00,119.28,119.45,118.18,118.28,76959.0,107.8173,107.9709,106.823,106.9134,76959.0
2019-12-30 10:00:00,118.25,118.68,117.94,118.36,48217.0,106.8863,107.2749,106.606,106.9857,48217.0
2019-12-30 10:30:00,118.4,118.67,118.19,118.43,22662.0,107.0218,107.2659,106.832,107.049,22662.0
2019-12-30 11:00:00,118.45,118.82,118.23,118.76,27472.0,107.067,107.4015,106.8682,107.3472,27472.0
2019-12-30 11:30:00,118.76,119.12,118.65,119.04,18528.0,107.3472,107.6726,107.2478,107.6003,18528.0
2019-12-30 12:00:00,119.03,119.22,118.98,119.08,15294.0,107.5913,107.763,107.5461,107.6365,15294.0
2019-12-30 12:30:00,119.07,119.3,118.98,118.98,26100.0,107.6275,107.8353,107.5461,107.5461,26100.0
2019-12-30 13:00:00,118.96,119.12,118.91,118.97,41280.0,107.528,107.6726,107.4828,107.5371,41280.0
2019-12-30 13:30:00,118.96,119.08,118.93,119.03,24730.0,107.528,107.6365,107.5009,107.5913,24730.0
2019-12-30 14:00:00,119.04,119.04,118.73,118.84,49472.0,107.6003,107.6003,107.3201,107.4196,49472.0
2019-12-30 14:30:00,118.82,118.91,118.72,118.82,28770.0,107.4015,107.4828,107.3111,107.4015,28770.0
2019-12-30 15:00:00,118.84,119.02,118.8,118.91,46144.0,107.4196,107.5823,107.3834,107.4828,46144.0
2019-12-30 15:30:00,118.92,118.99,118.69,118.85,173918.0,107.4919,107.5551,107.284,107.4286,173918.0
2019-12-31 09:30:00,118.82,119.15,118.47,118.93,39702.0,107.4015,107.6998,107.0851,107.5009,39702.0
2019-12-31 10:00:00,119.0,119.0,118.38,118.43,26803.0,107.5642,107.5642,107.0038,107.049,26803.0
2019-12-31 10:30:00,118.41,118.65,118.17,118.37,22518.0,107.0309,107.2478,106.8139,106.9947,22518.0
2019-12-31 11:00:00,118.37,118.44,118.13,118.29,23098.0,106.9947,107.058,106.7778,106.9224,23098.0
2019-12-31 11:30:00,118.27,118.58,118.24,118.53,27370.0,106.9043,107.1845,106.8772,107.1393,27370.0
2019-12-31 12:00:00,118.48,118.61,118.22,118.3,37600.0,107.0942,107.2117,106.8591,106.9314,37600.0
2019-12-31 12:30:00,118.3,118.56,118.29,118.49,16592.0,106.9314,107.1665,106.9224,107.1032,16592.0
2019-12-31 13:00:00,118.5,118.59,118.3,118.32,15616.0,107.1122,107.1936,106.9314,106.9495,15616.0
2019-12-31 13:30:00,118.33,118.59,118.33,118.54,16255.0,106.9586,107.1936,106.9586,107.1484,16255.0
2019-12-31 14:00:00,118.57,118.64,118.45,118.64,22721.0,107.1755,107.2388,107.067,107.2388,22721.0
2019-12-31 14:30:00,118.62,118.64,118.46,118.5,20294.0,107.2207,107.2388,107.0761,107.1122,20294.0
2019-12-31 15:00:00,118.47,118.86,118.47,118.8,31985.0,107.0851,107.4376,107.0851,107.3834,31985.0
2019-12-31 15:30:00,118.83,118.93,118.56,118.8,154963.0,107.4105,107.5009,107.1665,107.3834,154963.0
2020-01-02 09:30:00,120.11,120.65,119.56,119.7,97612.0,108.5675,109.0556,108.0704,108.1969,97612.0
2020-01-02 10:00:00,119.61,119.71,118.92,119.01,60589.0,108.1156,108.2059,107.4919,107.5732,60589.0
2020-01-02 10:30:00,119.06,119.15,118.74,119.09,32100.0,107.6184,107.6998,107.3292,107.6455,32100.0
2020-01-02 11:00:00,119.11,119.31,119.01,119.17,26880.0,107.6636,107.8444,107.5732,107.7178,26880.0
2020-01-02 11:30:00,119.16,119.46,118.8,119.46,20143.0,107.7088,107.98,107.3834,107.98,20143.0
2020-01-02 12:00:00,119.48,119.72,119.41,119.65,18353.0,107.9981,108.215,107.9348,108.1517,18353.0
2020-01-02 12:30:00,119.65,119.82,119.63,119.72,25450.0,108.1517,108.3054,108.1336,108.215,25450.0
2020-01-02 13:00:00,119.72,119.72,119.47,119.61,16806.0,108.215,108.215,107.989,108.1156,16806.0
2020-01-02 13:30:00,119.61,119.69,119.49,119.68,16431.0,108.1156,108.1879,108.0071,108.1788,16431.0
2020-01-02 14:00:00,119.7,120.09,119.61,120.06,50951.0,108.1969,108.5494,108.1156,108.5223,50951.0
2020-01-02 14:30:00,120.04,120.06,119.91,120.02,28405.0,108.5042,108.5223,108.3867,108.4862,28405.0
2020-01-02 15:00:00,120.02,120.13,119.99,120.03,54390.0,108.4862,108.5856,108.459,108.4952,54390.0
2020-01-02 15:30:00,120.04,120.46,120.0,120.46,137573.0,108.5042,108.8839,108.4681,108.8839,137573.0
2020-01-03 09:30:00,118.0,119.67,117.73,118.73,98354.0,106.6603,108.1698,106.4162,107.3201,98354.0
2020-01-03 10:00:00,118.68,119.03,118.26,118.57,38168.0,107.2749,107.5913,106.8953,107.1755,38168.0
2020-01-03 10:30:00,118.54,118.93,118.47,118.52,36906.0,107.1484,107.5009,107.0851,107.1303,36906.0
2020-01-03 11:00:00,118.5,118.7,118.35,118.57,66156.0,107.1122,107.293,106.9766,107.1755,66156.0
2020-01-03 11:30:00,118.55,118.81,118.52,118.66,45059.0,107.1574,107.3924,107.1303,107.2569,45059.0
2020-01-03 12:00:00,118.66,119.1,118.66,118.96,38110.0,107.2569,107.6546,107.2569,107.528,38110.0
2020-01-03 12:30:00,118.96,119.23,118.95,119.11,19042.0,107.528,107.7721,107.519,107.6636,19042.0
2020-01-03 13:00:00,119.14,119.23,118.85,119.08,27438.0,107.6907,107.7721,107.4286,107.6365,27438.0
2020-01-03 13:30:00,119.1,119.13,118.53,118.86,24863.0,107.6546,107.6817,107.1393,107.4376,24863.0
2020-01-03 14:00:00,118.87,118.94,118.6,118.73,19706.0,107.4467,107.5099,107.2026,107.3201,19706.0
2020-01-03 14:30:00,118.76,118.86,118.66,118.79,22200.0,107.3472,107.4376,107.2569,107.3744,22200.0
2020-01-03 15:00:00,118.8,119.04,118.63,118.66,39170.0,107.3834,107.6003,107.2297,107.2569,39170.0
2020-01-03 15:30:00,118.66,118.73,118.31,118.31,153740.0,107.2569,107.3201,106.9405,106.9405,153740.0
2020-01-06 09:30:00,116.25,117.0,115.61,116.9,143461.0,105.0785,105.7564,104.5,105.666,143461.0
2020-01-06 10:00:00,116.96,117.13,116.83,117.11,71632.0,105.7202,105.8739,105.6027,105.8558,71632.0
2020-01-06 10:30:00,117.15,117.32,116.85,116.9,93998.0,105.892,106.0456,105.6208,105.666,93998.0
2020-01-06 11:00:00,116.92,117.3,116.89,117.03,67168.0,105.6841,106.0275,105.6569,105.7835,67168.0
2020-01-06 11:30:00,117.05,117.1,116.9,117.01,37818.0,105.8016,105.8468,105.666,105.7654,37818.0
2020-01-06 12:00:00,117.0,117.0,116.8,116.88,32286.0,105.7564,105.7564,105.5756,105.6479,32286.0
2020-01-06 12:30:00,116.88,116.89,116.64,116.69,23657.0,105.6479,105.6569,105.431,105.4762,23657.0
2020-01-06 13:00:00,116.67,116.75,116.6,116.61,35112.0,105.4581,105.5304,105.3948,105.4039,35112.0
2020-01-06 13:30:00,116.6,116.78,116.52,116.73,43345.0,105.3948,105.5575,105.3225,105.5123,43345.0
2020-01-06 14:00:00,116.7,117.05,116.57,117.01,101784.0,105.4852,105.8016,105.3677,105.7654,101784.0
2020-01-06 14:30:00,117.0,117.0,116.76,116.86,64173.0,105.7564,105.7564,105.5394,105.6298,64173.0
2020-01-06 15:00:00,116.86,116.99,116.79,116.9,98842.0,105.6298,105.7473,105.5666,105.666,98842.0
2020-01-06 15:30:00,116.89,117.05,116.84,116.93,197786.0,105.6569,105.8016,105.6118,105.6931,197786.0
2020-01-07 09:30:00,118.9,120.19,118.4,119.42,274719.0,107.4738,108.6398,107.0218,107.9438,274719.0
2020-01-07 10:00:00,119.47,120.88,119.47,120.49,163741.0,107.989,109.2635,107.989,108.911,163741.0
2020-01-07 10:30:00,120.48,120.58,119.94,120.51,62307.0,108.902,108.9923,108.4138,108.9291,62307.0
2020-01-07 11:00:00,120.48,120.66,120.21,120.52,68810.0,108.902,109.0647,108.6579,108.9381,68810.0
2020-01-07 11:30:00,120.55,120.59,120.13,120.21,57714.0,108.9652,109.0014,108.5856,108.6579,57714.0
2020-01-07 12:00:00,120.21,120.35,120.02,120.35,40268.0,108.6579,108.7844,108.4862,108.7844,40268.0
2020-01-07 12:30:00,120.33,120.36,120.0,120.17,34015.0,108.7664,108.7935,108.4681,108.6217,34015.0
2020-01-07 13:00:00,120.12,120.32,119.99,120.01,92207.0,108.5765,108.7573,108.459,108.4771,92207.0
2020-01-07 13:30:00,120.0,120.01,119.72,119.96,111118.0,108.4681,108.4771,108.215,108.4319,111118.0
2020-01-07 14:00:00,119.94,119.94,119.43,119.65,99898.0,108.4138,108.4138,107.9529,108.1517,99898.0
2020-01-07 14:30:00,119.62,119.82,119.48,119.75,39349.0,108.1246,108.3054,107.9981,108.2421,39349.0
2020-01-07 15:00:00,119.76,119.98,119.64,119.84,47388.0,108.2511,108.45,108.1427,108.3235,47388.0
2020-01-07 15:30:00,119.83,119.83,119.38,119.6,311596.0,108.3144,108.3144,107.9077,108.1065,311596.0
2020-01-08 09:30:00,120.31,120.79,119.69,120.74,91991.0,108.7483,109.1822,108.1879,109.137,91991.0
2020-01-08 10:00:00,120.64,120.84,120.47,120.55,75977.0,109.0466,109.2274,108.8929,108.9652,75977.0
2020-01-08 10:30:00,120.57,120.77,120.11,120.62,44175.0,108.9833,109.1641,108.5675,109.0285,44175.0
2020-01-08 11:00:00,120.63,120.76,120.11,120.7,47157.0,109.0375,109.155,108.5675,109.1008,47157.0
2020-01-08 11:30:00,120.61,121.46,120.32,120.97,73417.0,109.0195,109.7878,108.7573,109.3449,73417.0
2020-01-08 12:00:00,120.97,121.14,120.86,120.93,42013.0,109.3449,109.4985,109.2454,109.3087,42013.0
2020-01-08 12:30:00,120.95,120.98,120.65,120.71,38814.0,109.3268,109.3539,109.0556,109.1098,38814.0
2020-01-08 13:00:00,120.71,120.78,120.53,120.63,28222.0,109.1098,109.1731,108.9471,109.0375,28222.0
2020-01-08 13:30:00,120.63,120.79,120.48,120.49,53721.0,109.0375,109.1822,108.902,108.911,53721.0
2020-01-08 14:00:00,120.51,120.69,120.48,120.69,64932.0,108.9291,109.0918,108.902,109.0918,64932.0
2020-01-08 14:30:00,120.68,120.99,120.66,120.98,47651.0,109.0827,109.3629,109.0647,109.3539,47651.0
2020-01-08 15:00:00,120.99,121.29,120.98,121.14,88658.0,109.3629,109.6341,109.3539,109.4985,88658.0
2020-01-08 15:30:00,121.13,121.15,120.48,120.65,278229.0,109.4895,109.5076,108.902,109.0556,278229.0
2020-01-09 09:30:00,121.63,121.69,120.45,120.95,154245.0,109.9414,109.9957,108.8748,109.3268,154245.0
2020-01-09 10:00:00,120.94,121.28,120.66,120.97,52979.0,109.3177,109.6251,109.0647,109.3449,52979.0
2020-01-09 10:30:00,120.97,121.3,120.9,121.01,49280.0,109.3449,109.6432,109.2816,109.381,49280.0
2020-01-09 11:00:00,121.0,121.01,120.28,120.44,37037.0,109.372,109.381,108.7212,108.8658,37037.0
2020-01-09 11:30:00,120.44,120.59,120.31,120.39,32198.0,108.8658,109.0014,108.7483,108.8206,32198.0
2020-01-09 12:00:00,120.44,120.46,119.82,120.07,35894.0,108.8658,108.8839,108.3054,108.5314,35894.0
2020-01-09 12:30:00,120.06,120.09,119.74,120.04,39374.0,108.5223,108.5494,108.2331,108.5042,39374.0
2020-01-09 13:00:00,120.06,120.19,119.91,120.0,29100.0,108.5223,108.6398,108.3867,108.4681,29100.0
2020-01-09 13:30:00,120.02,120.2,119.94,120.14,29037.0,108.4862,108.6489,108.4138,108.5946,29037.0
2020-01-09 14:00:00,120.15,120.27,120.09,120.13,26819.0,108.6037,108.7121,108.5494,108.5856,26819.0
2020-01-09 14:30:00,120.13,120.36,120.1,120.13,40226.0,108.5856,108.7935,108.5585,108.5856,40226.0
2020-01-09 15:00:00,120.13,120.22,120.05,120.2,59637.0,108.5856,108.6669,108.5133,108.6489,59637.0
2020-01-09 15:30:00,120.23,120.67,120.13,120.65,197101.0,108.676,109.0737,108.5856,109.0556,197101.0
2020-01-10 09:30:00,120.8,120.81,120.0,120.26,59570.0,109.1912,109.2002,108.4681,108.7031,59570.0
2020-01-10 10:00:00,120.28,120.45,119.92,119.93,30747.0,108.7212,108.8748,108.3958,108.4048,30747.0
2020-01-10 10:30:00,120.0,120.17,119.48,119.77,69804.0,108.4681,108.6217,107.9981,108.2602,69804.0
2020-01-10 11:00:00,119.83,120.06,119.45,119.46,25448.0,108.3144,108.5223,107.9709,107.98,25448.0
2020-01-10 11:30:00,119.47,119.52,119.11,119.24,44629.0,107.989,108.0342,107.6636,107.7811,44629.0
2020-01-10 12:00:00,119.23,119.23,118.55,118.87,59044.0,107.7721,107.7721,107.1574,107.4467,59044.0
2020-01-10 12:30:00,118.91,118.93,118.62,118.73,171080.0,107.4828,107.5009,107.2207,107.3201,171080.0
2020-01-10 13:00:00,118.73,119.25,118.73,119.25,41015.0,107.3201,107.7902,107.3201,107.7902,41015.0
2020-01-10 13:30:00,119.27,119.86,119.21,119.47,92915.0,107.8082,108.3415,107.754,107.989,92915.0
2020-01-10 14:00:00,119.46,119.53,119.18,119.21,23447.0,107.98,108.0432,107.7269,107.754,23447.0
2020-01-10 14:30:00,119.21,119.23,119.01,119.11,33411.0,107.754,107.7721,107.5732,107.6636,33411.0
2020-01-10 15:00:00,119.11,119.16,118.66,118.75,83938.0,107.6636,107.7088,107.2569,107.3382,83938.0
2020-01-10 15:30:00,118.73,118.76,118.37,118.54,215748.0,107.3201,107.3472,106.9947,107.1484,215748.0
2020-01-13 09:30:00,118.78,119.34,118.22,119.2,64718.0,107.3653,107.8715,106.8591,107.745,64718.0
2020-01-13 10:00:00,119.17,119.57,119.04,119.49,41194.0,107.7178,108.0794,107.6003,108.0071,41194.0
2020-01-13 10:30:00,119.49,119.64,119.36,119.45,26253.0,108.0071,108.1427,107.8896,107.9709,26253.0
2020-01-13 11:00:00,119.45,119.53,119.13,119.34,35136.0,107.9709,108.0432,107.6817,107.8715,35136.0
2020-01-13 11:30:00,119.39,119.4,119.04,119.35,44522.0,107.9167,107.9257,107.6003,107.8805,44522.0
2020-01-13 12:00:00,119.35,119.44,119.13,119.15,42761.0,107.8805,107.9619,107.6817,107.6998,42761.0
2020-01-13 12:30:00,119.15,119.27,119.04,119.14,47128.0,107.6998,107.8082,107.6003,107.6907,47128.0
2020-01-13 13:00:00,119.13,119.18,119.01,119.16,25392.0,107.6817,107.7269,107.5732,107.7088,25392.0
2020-01-13 13:30:00,119.17,119.24,119.09,119.13,33364.0,107.7178,107.7811,107.6455,107.6817,33364.0
2020-01-13 14:00:00,119.15,119.27,119.03,119.23,32796.0,107.6998,107.8082,107.5913,107.7721,32796.0
2020-01-13 14:30:00,119.24,119.28,119.12,119.2,30467.0,107.7811,107.8173,107.6726,107.745,30467.0
2020-01-13 15:00:00,119.21,119.21,118.96,119.08,48631.0,107.754,107.754,107.528,107.6365,48631.0
2020-01-13 15:30:00,119.07,119.07,118.78,119.04,282795.0,107.6275,107.6275,107.3653,107.6003,282795.0
2020-01-14 09:30:00,118.98,119.6,118.7,119.25,40550.0,107.5461,108.1065,107.293,107.7902,40550.0
2020-01-14 10:00:00,119.17,119.47,119.12,119.29,33087.0,107.7178,107.989,107.6726,107.8263,33087.0
2020-01-14 10:30:00,119.31,119.54,119.15,119.43,33306.0,107.8444,108.0523,107.6998,107.9529,33306.0
2020-01-14 11:00:00,119.46,119.64,119.33,119.4,42309.0,107.98,108.1427,107.8625,107.9257,42309.0
2020-01-14 11:30:00,119.39,119.54,119.21,119.53,22433.0,107.9167,108.0523,107.754,108.0432,22433.0
2020-01-14 12:00:00,119.55,120.12,119.52,120.07,41029.0,108.0613,108.5765,108.0342,108.5314,41029.0
2020-01-14 12:30:00,120.1,120.48,120.08,120.15,34309.0,108.5585,108.902,108.5404,108.6037,34309.0
2020-01-14 13:00:00,120.16,120.35,120.1,120.21,24430.0,108.6127,108.7844,108.5585,108.6579,24430.0
2020-01-14 13:30:00,120.23,120.59,119.57,119.62,57460.0,108.676,109.0014,108.0794,108.1246,57460.0
2020-01-14 14:00:00,119.64,119.93,119.28,119.9,35231.0,108.1427,108.4048,107.8173,108.3777,35231.0
2020-01-14 14:30:00,119.86,120.05,119.79,119.83,29643.0,108.3415,108.5133,108.2783,108.3144,29643.0
2020-01-14 15:00:00,119.84,119.95,119.49,119.53,42897.0,108.3235,108.4229,108.0071,108.0432,42897.0
2020-01-14 15:30:00,119.52,119.8,119.36,119.53,130721.0,108.0342,108.2873,107.8896,108.0432,130721.0
2020-01-15 09:30:00,119.41,119.41,118.16,118.28,78157.0,107.9348,107.9348,106.8049,106.9134,78157.0
2020-01-15 10:00:00,118.29,118.38,117.94,118.19,70815.0,106.9224,107.0038,106.606,106.832,70815.0
2020-01-15 10:30:00,118.21,118.53,118.17,118.46,29432.0,106.8501,107.1393,106.8139,107.0761,29432.0
2020-01-15 11:00:00,118.45,118.45,118.01,118.04,39926.0,107.067,107.067,106.6693,106.6964,39926.0
2020-01-15 11:30:00,118.04,118.05,117.69,117.77,62722.0,106.6964,106.7055,106.3801,106.4524,62722.0
2020-01-15 12:00:00,117.8,117.88,117.57,117.62,89612.0,106.4795,106.5518,106.2716,106.3168,89612.0
2020-01-15 12:30:00,117.64,117.75,117.5,117.55,81505.0,106.3349,106.4343,106.2083,106.2535,81505.0
2020-01-15 13:00:00,117.55,117.69,117.26,117.53,119797.0,106.2535,106.3801,105.9914,106.2354,119797.0
2020-01-15 13:30:00,117.53,117.63,117.23,117.27,40135.0,106.2354,106.3258,105.9643,106.0004,40135.0
2020-01-15 14:00:00,117.26,117.84,117.23,117.82,68757.0,105.9914,106.5157,105.9643,106.4976,68757.0
2020-01-15 14:30:00,117.83,117.94,117.69,117.7,51046.0,106.5066,106.606,106.3801,106.3891,51046.0
2020-01-15 15:00:00,117.71,117.73,117.31,117.45,56882.0,106.3981,106.4162,106.0366,106.1631,56882.0
2020-01-15 15:30:00,117.46,117.6,117.29,117.52,236527.0,106.1722,106.2987,106.0185,106.2264,236527.0
2020-01-16 09:30:00,118.22,119.22,118.17,118.94,67208.0,106.8591,107.763,106.8139,107.5099,67208.0
2020-01-16 10:00:00,118.93,118.98,118.43,118.64,41853.0,107.5009,107.5461,107.049,107.2388,41853.0
2020-01-16 10:30:00,118.63,118.95,118.62,118.81,147812.0,107.2297,107.519,107.2207,107.3924,147812.0
2020-01-16 11:00:00,118.87,118.88,118.01,118.09,30124.0,107.4467,107.4557,106.6693,106.7416,30124.0
2020-01-16 11:30:00,118.08,118.43,118.03,118.21,66426.0,106.7326,107.049,106.6874,106.8501,66426.0
2020-01-16 12:00:00,118.21,118.64,118.21,118.48,25847.0,106.8501,107.2388,106.8501,107.0942,25847.0
2020-01-16 12:30:00,118.49,118.71,118.48,118.48,35821.0,107.1032,107.302,107.0942,107.0942,35821.0
2020-01-16 13:00:00,118.51,118.62,118.35,118.46,31379.0,107.1213,107.2207,106.9766,107.0761,31379.0
2020-01-16 13:30:00,118.44,118.86,118.43,118.67,23746.0,107.058,107.4376,107.049,107.2659,23746.0
2020-01-16 14:00:00,118.65,118.65,118.5,118.56,23359.0,107.2478,107.2478,107.1122,107.1665,23359.0
2020-01-16 14:30:00,118.57,118.59,118.46,118.56,39673.0,107.1755,107.1936,107.0761,107.1665,39673.0
2020-01-16 15:00:00,118.55,118.77,118.53,118.73,42538.0,107.1574,107.3563,107.1393,107.3201,42538.0
2020-01-16 15:30:00,118.73,119.2,118.69,119.15,211789.0,107.3201,107.745,107.284,107.6998,211789.0
2020-01-17 09:30:00,119.73,119.92,119.28,119.74,242123.0,108.224,108.3958,107.8173,108.2331,242123.0
2020-01-17 10:00:00,119.65,119.82,119.31,119.63,69578.0,108.1517,108.3054,107.8444,108.1336,69578.0
2020-01-17 10:30:00,119.61,119.62,119.29,119.4,43523.0,108.1156,108.1246,107.8263,107.9257,43523.0
2020-01-17 11:00:00,119.43,119.74,119.02,119.28,49139.0,107.9529,108.2331,107.5823,107.8173,49139.0
2020-01-17 11:30:00,119.28,119.53,119.14,119.51,23422.0,107.8173,108.0432,107.6907,108.0252,23422.0
2020-01-17 12:00:00,119.54,119.79,119.48,119.76,31579.0,108.0523,108.2783,107.9981,108.2511,31579.0
2020-01-17 12:30:00,119.79,119.9,119.62,119.76,28205.0,108.2783,108.3777,108.1246,108.2511,28205.0
2020-01-17 13:00:00,119.77,119.88,119.55,119.56,36462.0,108.2602,108.3596,108.0613,108.0704,36462.0
2020-01-17 13:30:00,119.51,119.64,119.46,119.63,26628.0,108.0252,108.1427,107.98,108.1336,26628.0
2020-01-17 14:00:00,119.61,119.61,119.36,119.48,25419.0,108.1156,108.1156,107.8896,107.9981,25419.0
2020-01-17 14:30:00,119.51,119.56,119.32,119.47,35777.0,108.0252,108.0704,107.8534,107.989,35777.0
2020-01-17 15:00:00,119.47,119.5,119.18,119.25,47747.0,107.989,108.0161,107.7269,107.7902,47747.0
2020-01-17 15:30:00,119.26,119.66,119.13,119.42,327795.0,107.7992,108.1608,107.6817,107.9438,327795.0
2020-01-21 09:30:00,118.33,118.95,118.0,118.35,101573.0,106.9586,107.519,106.6603,106.9766,101573.0
2020-01-21 10:00:00,118.31,118.79,118.22,118.61,57468.0,106.9405,107.3744,106.8591,107.2117,57468.0
2020-01-21 10:30:00,118.56,118.79,118.46,118.68,28421.0,107.1665,107.3744,107.0761,107.2749,28421.0
2020-01-21 11:00:00,118.65,118.98,118.64,118.98,29416.0,107.2478,107.5461,107.2388,107.5461,29416.0
2020-01-21 11:30:00,118.98,119.27,118.87,119.17,33654.0,107.5461,107.8082,107.4467,107.7178,33654.0
2020-01-21 12:00:00,119.18,119.38,119.13,119.24,33164.0,107.7269,107.9077,107.6817,107.7811,33164.0
2020-01-21 12:30:00,119.24,119.34,119.18,119.3,27955.0,107.7811,107.8715,107.7269,107.8353,27955.0
2020-01-21 13:00:00,119.33,119.41,118.94,119.16,33183.0,107.8625,107.9348,107.5099,107.7088,33183.0
2020-01-21 13:30:00,119.17,119.22,119.0,119.11,85268.0,107.7178,107.763,107.5642,107.6636,85268.0
2020-01-21 14:00:00,119.1,119.28,119.1,119.18,28618.0,107.6546,107.8173,107.6546,107.7269,28618.0
2020-01-21 14:30:00,119.17,119.39,119.15,119.38,33205.0,107.7178,107.9167,107.6998,107.9077,33205.0
2020-01-21 15:00:00,119.39,119.67,119.36,119.57,80457.0,107.9167,108.1698,107.8896,108.0794,80457.0
2020-01-21 15:30:00,119.55,119.65,119.19,119.3,261485.0,108.0613,108.1517,107.7359,107.8353,261485.0
2020-01-22 09:30:00,119.64,120.72,119.28,119.89,77710.0,108.1427,109.1189,107.8173,108.3687,77710.0
2020-01-22 10:00:00,119.88,120.79,119.85,120.69,55900.0,108.3596,109.1822,108.3325,109.0918,55900.0
2020-01-22 10:30:00,120.73,120.94,120.48,120.62,64573.0,109.1279,109.3177,108.902,109.0285,64573.0
2020-01-22 11:00:00,120.63,120.8,120.46,120.72,38033.0,109.0375,109.1912,108.8839,109.1189,38033.0
2020-01-22 11:30:00,120.75,121.02,120.66,120.66,32630.0,109.146,109.3901,109.0647,109.0647,32630.0
2020-01-22 12:00:00,120.66,120.76,120.43,120.58,57626.0,109.0647,109.155,108.8568,108.9923,57626.0
2020-01-22 12:30:00,120.57,120.85,120.57,120.68,34679.0,108.9833,109.2364,108.9833,109.0827,34679.0
2020-01-22 13:00:00,120.7,121.01,120.66,120.95,56994.0,109.1008,109.381,109.0647,109.3268,56994.0
2020-01-22 13:30:00,120.96,121.05,120.4,120.45,69732.0,109.3358,109.4172,108.8296,108.8748,69732.0
2020-01-22 14:00:00,120.48,120.65,120.44,120.64,55526.0,108.902,109.0556,108.8658,109.0466,55526.0
2020-01-22 14:30:00,120.63,120.64,120.41,120.48,55085.0,109.0375,109.0466,108.8387,108.902,55085.0
2020-01-22 15:00:00,120.49,120.57,120.22,120.25,107998.0,108.911,108.9833,108.6669,108.6941,107998.0
2020-01-22 15:30:00,120.26,120.55,120.26,120.42,246506.0,108.7031,108.9652,108.7031,108.8477,246506.0
2020-01-23 09:30:00,120.42,120.7,118.85,119.73,212667.0,108.8477,109.1008,107.4286,108.224,212667.0
2020-01-23 10:00:00,119.75,120.32,119.6,120.32,72436.0,108.2421,108.7573,108.1065,108.7573,72436.0
2020-01-23 10:30:00,120.34,120.76,120.32,120.62,103133.0,108.7754,109.155,108.7573,109.0285,103133.0
2020-01-23 11:00:00,120.6,121.03,120.47,120.69,140309.0,109.0104,109.3991,108.8929,109.0918,140309.0
2020-01-23 11:30:00,120.65,120.98,120.61,120.72,53882.0,109.0556,109.3539,109.0195,109.1189,53882.0
2020-01-23 12:00:00,120.76,121.06,120.7,120.88,53985.0,109.155,109.4262,109.1008,109.2635,53985.0
2020-01-23 12:30:00,120.86,121.06,120.14,120.24,87848.0,109.2454,109.4262,108.5946,108.685,87848.0
2020-01-23 13:00:00,120.27,120.86,120.23,120.53,46335.0,108.7121,109.2454,108.676,108.9471,46335.0
2020-01-23 13:30:00,120.49,120.77,120.45,120.66,39677.0,108.911,109.1641,108.8748,109.0647,39677.0
2020-01-23 14:00:00,120.66,120.9,120.58,120.76,67883.0,109.0647,109.2816,108.9923,109.155,67883.0
2020-01-23 14:30:00,120.77,121.04,120.67,120.99,115925.0,109.1641,109.4081,109.0737,109.3629,115925.0
2020-01-23 15:00:00,120.98,121.04,120.78,120.96,60300.0,109.3539,109.4081,109.1731,109.3358,60300.0
2020-01-23 15:30:00,120.96,121.07,120.8,120.86,286656.0,109.3358,109.4353,109.1912,109.2454,286656.0
2020-01-24 09:30:00,121.78,122.2,120.44,120.5,153677.0,110.077,110.4567,108.8658,108.92,153677.0
2020-01-24 10:00:00,120.59,120.6,119.16,119.37,92943.0,109.0014,109.0104,107.7088,107.8986,92943.0
2020-01-24 10:30:00,119.32,120.09,119.32,119.91,105915.0,107.8534,108.5494,107.8534,108.3867,105915.0
2020-01-24 11:00:00,119.95,120.17,119.45,119.6,53162.0,108.4229,108.6217,107.9709,108.1065,53162.0
2020-01-24 11:30:00,119.59,119.72,119.32,119.37,54446.0,108.0975,108.215,107.8534,107.8986,54446.0
2020-01-24 12:00:00,119.34,119.34,118.36,118.81,97705.0,107.8715,107.8715,106.9857,107.3924,97705.0
2020-01-24 12:30:00,118.84,119.23,118.82,119.01,23884.0,107.4196,107.7721,107.4015,107.5732,23884.0
2020-01-24 13:00:00,118.94,118.94,118.17,118.18,23694.0,107.5099,107.5099,106.8139,106.823,23694.0
2020-01-24 13:30:00,118.15,118.19,117.47,117.76,123070.0,106.7959,106.832,106.1812,106.4433,123070.0
2020-01-24 14:00:00,117.87,117.89,117.07,117.29,79673.0,106.5428,106.5608,105.8197,106.0185,79673.0
2020-01-24 14:30:00,117.32,117.54,116.9,117.54,100873.0,106.0456,106.2445,105.666,106.2445,100873.0
2020-01-24 15:00:00,117.56,118.05,117.49,117.93,71758.0,106.2626,106.7055,106.1993,106.597,71758.0
2020-01-24 15:30:00,117.94,118.03,117.28,117.57,332276.0,106.606,106.6874,106.0095,106.2716,332276.0
2020-01-27 09:30:00,114.65,114.98,113.48,113.63,242157.0,103.6322,103.9305,102.5746,102.7102,242157.0
2020-01-27 10:00:00,113.59,113.77,112.87,113.69,167184.0,102.6741,102.8368,102.0233,102.7645,167184.0
2020-01-27 10:30:00,113.65,113.79,113.39,113.57,115379.0,102.7283,102.8549,102.4933,102.656,115379.0
2020-01-27 11:00:00,113.55,113.79,113.08,113.29,151061.0,102.6379,102.8549,102.2131,102.4029,151061.0
2020-01-27 11:30:00,113.3,113.91,113.23,113.7,115714.0,102.4119,102.9633,102.3487,102.7735,115714.0
2020-01-27 12:00:00,113.69,113.96,113.55,113.94,68191.0,102.7645,103.0085,102.6379,102.9904,68191.0
2020-01-27 12:30:00,113.93,113.95,113.48,113.54,94889.0,102.9814,102.9995,102.5746,102.6289,94889.0
2020-01-27 13:00:00,113.53,113.64,113.33,113.54,46780.0,102.6198,102.7193,102.4391,102.6289,46780.0
2020-01-27 13:30:00,113.52,113.7,113.35,113.39,52895.0,102.6108,102.7735,102.4571,102.4933,52895.0
2020-01-27 14:00:00,113.42,113.77,113.23,113.77,69503.0,102.5204,102.8368,102.3487,102.8368,69503.0
2020-01-27 14:30:00,113.78,113.82,113.01,113.08,70543.0,102.8458,102.882,102.1498,102.2131,70543.0
2020-01-27 15:00:00,113.07,113.12,112.75,112.78,86682.0,102.204,102.2492,101.9148,101.9419,86682.0
2020-01-27 15:30:00,112.77,112.77,112.2,112.21,406019.0,101.9329,101.9329,101.4177,101.4267,406019.0
2020-01-28 09:30:00,114.03,114.35,113.05,113.39,167406.0,103.0718,103.361,102.186,102.4933,167406.0
2020-01-28 10:00:00,113.42,114.38,113.39,114.09,268879.0,102.5204,103.3882,102.4933,103.126,268879.0
2020-01-28 10:30:00,114.09,114.47,114.02,114.12,72219.0,103.126,103.4695,103.0628,103.1531,72219.0
2020-01-28 11:00:00,114.11,114.2,113.76,114.07,81601.0,103.1441,103.2255,102.8277,103.1079,81601.0
2020-01-28 11:30:00,113.97,114.28,113.94,114.28,49977.0,103.0176,103.2978,102.9904,103.2978,49977.0
2020-01-28 12:00:00,114.27,114.28,114.05,114.13,75726.0,103.2887,103.2978,103.0899,103.1622,75726.0
2020-01-28 12:30:00,114.14,114.35,113.98,114.07,80227.0,103.1712,103.361,103.0266,103.1079,80227.0
2020-01-28 13:00:00,114.07,114.16,113.96,113.97,53625.0,103.1079,103.1893,103.0085,103.0176,53625.0
2020-01-28 13:30:00,113.97,114.0,113.7,113.81,87765.0,103.0176,103.0447,102.7735,102.8729,87765.0
2020-01-28 14:00:00,113.81,114.07,113.76,113.79,138465.0,102.8729,103.1079,102.8277,102.8549,138465.0
2020-01-28 14:30:00,113.79,114.13,113.72,114.11,116671.0,102.8549,103.1622,102.7916,103.1441,116671.0
2020-01-28 15:00:00,114.08,114.49,114.07,114.39,97600.0,103.117,103.4876,103.1079,103.3972,97600.0
2020-01-28 15:30:00,114.4,114.59,114.21,114.28,310778.0,103.4062,103.578,103.2345,103.2978,310778.0
2020-01-29 09:30:00,114.31,114.45,113.29,113.34,553491.0,103.3249,103.4514,102.4029,102.4481,553491.0
2020-01-29 10:00:00,113.32,113.32,112.6,113.01,199528.0,102.43,102.43,101.7792,102.1498,199528.0
2020-01-29 10:30:00,113.0,113.46,112.88,113.18,244474.0,102.1408,102.5566,102.0323,102.3035,244474.0
2020-01-29 11:00:00,113.16,113.45,112.95,113.25,152492.0,102.2854,102.5475,102.0956,102.3668,152492.0
2020-01-29 11:30:00,113.24,113.33,113.03,113.32,361196.0,102.3577,102.4391,102.1679,102.43,361196.0
2020-01-29 12:00:00,113.28,113.85,113.23,113.72,157736.0,102.3939,102.9091,102.3487,102.7916,157736.0
2020-01-29 12:30:00,113.74,114.33,113.65,114.32,127855.0,102.8097,103.343,102.7283,103.3339,127855.0
2020-01-29 13:00:00,114.32,114.33,113.91,114.22,149057.0,103.3339,103.343,102.9633,103.2435,149057.0
2020-01-29 13:30:00,114.24,114.27,113.84,114.08,114756.0,103.2616,103.2887,102.9001,103.117,114756.0
2020-01-29 14:00:00,114.07,114.47,113.9,114.24,84361.0,103.1079,103.4695,102.9543,103.2616,84361.0
2020-01-29 14:30:00,114.25,114.32,113.97,114.06,69776.0,103.2707,103.3339,103.0176,103.0989,69776.0
2020-01-29 15:00:00,114.07,114.15,113.36,113.53,150584.0,103.1079,103.1803,102.4662,102.6198,150584.0
2020-01-29 15:30:00,113.5,113.64,113.11,113.24,297512.0,102.5927,102.7193,102.2402,102.3577,297512.0
2020-01-30 09:30:00,112.17,113.5,112.11,112.75,170530.0,101.3905,102.5927,101.3363,101.9148,170530.0
2020-01-30 10:00:00,112.71,113.0,112.34,112.46,80793.0,101.8786,102.1408,101.5442,101.6527,80793.0
2020-01-30 10:30:00,112.48,112.51,111.01,111.11,123686.0,101.6707,101.6979,100.342,100.4324,123686.0
2020-01-30 11:00:00,111.08,111.96,111.05,111.77,144968.0,100.4053,101.2007,100.3782,101.029,144968.0
2020-01-30 11:30:00,111.77,112.5,111.73,112.25,81387.0,101.029,101.6888,100.9928,101.4629,81387.0
2020-01-30 12:00:00,112.21,112.34,111.54,111.56,59697.0,101.4267,101.5442,100.8211,100.8392,59697.0
2020-01-30 12:30:00,111.58,111.68,110.96,111.19,134842.0,100.8572,100.9476,100.2968,100.5047,134842.0
2020-01-30 13:00:00,111.19,111.55,111.05,111.19,113725.0,100.5047,100.8301,100.3782,100.5047,113725.0
2020-01-30 13:30:00,111.15,111.49,111.11,111.39,76038.0,100.4686,100.7759,100.4324,100.6855,76038.0
2020-01-30 14:00:00,111.39,112.07,111.35,111.92,54315.0,100.6855,101.3001,100.6493,101.1646,54315.0
2020-01-30 14:30:00,111.9,112.45,111.71,112.14,168936.0,101.1465,101.6436,100.9747,101.3634,168936.0
2020-01-30 15:00:00,112.13,112.45,111.98,112.35,217533.0,101.3544,101.6436,101.2188,101.5532,217533.0
2020-01-30 15:30:00,112.37,112.62,112.12,112.37,610520.0,101.5713,101.7973,101.3453,101.5713,610520.0
2020-01-31 09:30:00,111.74,111.74,110.3,110.81,81753.0,101.0019,101.0019,99.7002,100.1612,81753.0
2020-01-31 10:00:00,110.79,110.79,109.5,109.69,135535.0,100.1432,100.1432,98.9771,99.1489,135535.0
2020-01-31 10:30:00,109.7,110.18,109.61,110.1,206894.0,99.1579,99.5918,99.0766,99.5195,206894.0
2020-01-31 11:00:00,110.09,110.44,109.7,109.85,102676.0,99.5104,99.8268,99.1579,99.2935,102676.0
2020-01-31 11:30:00,109.8,110.65,109.8,110.65,161945.0,99.2483,100.0166,99.2483,100.0166,161945.0
2020-01-31 12:00:00,110.62,110.62,109.99,110.36,87810.0,99.9895,99.9895,99.42,99.7545,87810.0
2020-01-31 12:30:00,110.27,110.37,109.84,110.05,149877.0,99.6731,99.7635,99.2844,99.4743,149877.0
2020-01-31 13:00:00,110.09,110.26,109.73,110.06,77429.0,99.5104,99.6641,99.185,99.4833,77429.0
2020-01-31 13:30:00,110.0,110.24,109.82,110.15,93456.0,99.4291,99.646,99.2664,99.5647,93456.0
2020-01-31 14:00:00,110.16,110.32,109.83,110.02,106900.0,99.5737,99.7183,99.2754,99.4472,106900.0
2020-01-31 14:30:00,110.0,110.36,109.96,110.0,90808.0,99.4291,99.7545,99.3929,99.4291,90808.0
2020-01-31 15:00:00,110.01,110.1,109.65,109.72,163553.0,99.4381,99.5195,99.1127,99.176,163553.0
2020-01-31 15:30:00,109.69,110.07,109.2,109.77,601333.0,99.1489,99.4923,98.706,99.2212,601333.0
2020-02-03 09:30:00,110.7,111.61,109.99,110.18,245110.0,100.0618,100.8844,99.42,99.5918,245110.0
2020-02-03 10:00:00,110.32,110.65,110.01,110.5,78967.0,99.7183,100.0166,99.4381,99.881,78967.0
2020-02-03 10:30:00,110.45,110.63,110.24,110.37,57394.0,99.8358,99.9985,99.646,99.7635,57394.0
2020-02-03 11:00:00,110.39,110.64,109.95,110.26,60638.0,99.7816,100.0076,99.3839,99.6641,60638.0
2020-02-03 11:30:00,110.23,110.31,109.81,109.99,60886.0,99.637,99.7093,99.2573,99.42,60886.0
2020-02-03 12:00:00,109.96,110.04,109.71,109.91,70077.0,99.3929,99.4652,99.1669,99.3477,70077.0
2020-02-03 12:30:00,109.93,110.11,109.77,109.93,76382.0,99.3658,99.5285,99.2212,99.3658,76382.0
2020-02-03 13:00:00,109.95,110.01,109.57,109.57,93497.0,99.3839,99.4381,99.0404,99.0404,93497.0
2020-02-03 13:30:00,109.55,109.99,109.55,109.98,90268.0,99.0223,99.42,99.0223,99.411,90268.0
2020-02-03 14:00:00,110.01,110.03,109.65,109.82,41042.0,99.4381,99.4562,99.1127,99.2664,41042.0
2020-02-03 14:30:00,109.82,110.09,109.8,109.97,42057.0,99.2664,99.5104,99.2483,99.402,42057.0
2020-02-03 15:00:00,109.98,110.09,109.89,110.08,75468.0,99.411,99.5104,99.3296,99.5014,75468.0
2020-02-03 15:30:00,110.07,110.23,109.7,110.0,328862.0,99.4923,99.637,99.1579,99.4291,328862.0
2020-02-04 09:30:00,112.26,113.38,111.74,112.22,242103.0,101.4719,102.4843,101.0019,101.4357,242103.0
2020-02-04 10:00:00,112.13,112.49,111.81,111.95,73601.0,101.3544,101.6798,101.0651,101.1917,73601.0
2020-02-04 10:30:00,111.95,112.48,111.84,112.13,82801.0,101.1917,101.6707,101.0923,101.3544,82801.0
2020-02-04 11:00:00,112.14,112.49,112.07,112.42,66664.0,101.3634,101.6798,101.3001,101.6165,66664.0
2020-02-04 11:30:00,112.43,112.7,112.34,112.45,63066.0,101.6256,101.8696,101.5442,101.6436,63066.0
2020-02-04 12:00:00,112.4,112.75,112.37,112.66,41064.0,101.5984,101.9148,101.5713,101.8334,41064.0
2020-02-04 12:30:00,112.66,112.69,112.41,112.45,33210.0,101.8334,101.8606,101.6075,101.6436,33210.0
2020-02-04 13:00:00,112.47,112.47,112.1,112.16,36207.0,101.6617,101.6617,101.3273,101.3815,36207.0
2020-02-04 13:30:00,112.15,112.24,111.82,111.98,86024.0,101.3725,101.4538,101.0742,101.2188,86024.0
2020-02-04 14:00:00,111.98,112.09,111.7,111.79,50769.0,101.2188,101.3182,100.9657,101.0471,50769.0
2020-02-04 14:30:00,111.77,111.88,111.62,111.66,90062.0,101.029,101.1284,100.8934,100.9295,90062.0
2020-02-04 15:00:00,111.67,112.11,111.64,112.11,86371.0,100.9386,101.3363,100.9115,101.3363,86371.0
2020-02-04 15:30:00,112.09,112.68,112.05,112.47,342910.0,101.3182,101.8515,101.2821,101.6617,342910.0
2020-02-05 09:30:00,115.08,115.79,114.11,114.97,141512.0,104.0209,104.6627,103.1441,103.9215,141512.0
2020-02-05 10:00:00,114.97,115.26,114.56,114.65,76838.0,103.9215,104.1836,103.5509,103.6322,76838.0
2020-02-05 10:30:00,114.66,115.17,114.41,115.06,124640.0,103.6413,104.1022,103.4153,104.0028,124640.0
2020-02-05 11:00:00,115.05,115.41,114.82,115.41,68108.0,103.9938,104.3192,103.7859,104.3192,68108.0
2020-02-05 11:30:00,115.44,115.6,115.18,115.55,55735.0,104.3463,104.4909,104.1113,104.4457,55735.0
2020-02-05 12:00:00,115.53,116.04,115.49,115.92,50402.0,104.4276,104.8886,104.3915,104.7802,50402.0
2020-02-05 12:30:00,115.93,116.18,115.83,116.04,68387.0,104.7892,105.0152,104.6988,104.8886,68387.0
2020-02-05 13:00:00,116.06,116.36,115.96,116.27,101596.0,104.9067,105.1779,104.8163,105.0965,101596.0
2020-02-05 13:30:00,116.28,116.32,115.98,116.24,76279.0,105.1056,105.1417,104.8344,105.0694,76279.0
2020-02-05 14:00:00,116.23,116.47,116.04,116.47,61958.0,105.0604,105.2773,104.8886,105.2773,61958.0
2020-02-05 14:30:00,116.44,116.75,116.34,116.75,76792.0,105.2502,105.5304,105.1598,105.5304,76792.0
2020-02-05 15:00:00,116.77,117.06,116.59,116.61,174220.0,105.5485,105.8106,105.3858,105.4039,174220.0
2020-02-05 15:30:00,116.63,116.74,116.35,116.74,309710.0,105.4219,105.5214,105.1688,105.5214,309710.0
2020-02-06 09:30:00,116.78,117.19,115.5,116.68,74128.0,105.5575,105.9281,104.4005,105.4671,74128.0
2020-02-06 10:00:00,116.7,116.7,115.78,115.93,33498.0,105.4852,105.4852,104.6536,104.7892,33498.0
2020-02-06 10:30:00,115.91,116.21,115.55,115.91,36059.0,104.7711,105.0423,104.4457,104.7711,36059.0
2020-02-06 11:00:00,115.85,116.45,115.77,116.37,48458.0,104.7169,105.2592,104.6446,105.1869,48458.0
2020-02-06 11:30:00,116.37,116.57,116.19,116.3,70671.0,105.1869,105.3677,105.0242,105.1236,70671.0
2020-02-06 12:00:00,116.29,116.72,116.29,116.58,40902.0,105.1146,105.5033,105.1146,105.3767,40902.0
2020-02-06 12:30:00,116.6,116.6,116.2,116.27,29062.0,105.3948,105.3948,105.0333,105.0965,29062.0
2020-02-06 13:00:00,116.27,116.34,115.7,115.84,168240.0,105.0965,105.1598,104.5813,104.7079,168240.0
2020-02-06 13:30:00,115.82,115.86,115.49,115.53,80591.0,104.6898,104.7259,104.3915,104.4276,80591.0
2020-02-06 14:00:00,115.53,115.59,115.35,115.55,68922.0,104.4276,104.4819,104.2649,104.4457,68922.0
2020-02-06 14:30:00,115.56,115.72,115.53,115.54,38425.0,104.4548,104.5994,104.4276,104.4367,38425.0
2020-02-06 15:00:00,115.53,115.63,115.46,115.55,43862.0,104.4276,104.518,104.3644,104.4457,43862.0
2020-02-06 15:30:00,115.57,115.85,115.55,115.82,172020.0,104.4638,104.7169,104.4457,104.6898,172020.0
2020-02-07 09:30:00,115.0,115.14,113.48,113.5,134785.0,103.9486,104.0751,102.5746,102.5927,134785.0
2020-02-07 10:00:00,113.48,114.11,113.28,114.08,86316.0,102.5746,103.1441,102.3939,103.117,86316.0
2020-02-07 10:30:00,114.05,114.1,113.58,113.6,45748.0,103.0899,103.1351,102.665,102.6831,45748.0
2020-02-07 11:00:00,113.48,113.56,113.19,113.42,36459.0,102.5746,102.647,102.3125,102.5204,36459.0
2020-02-07 11:30:00,113.44,113.62,113.21,113.37,51528.0,102.5385,102.7012,102.3306,102.4752,51528.0
2020-02-07 12:00:00,113.39,113.52,113.27,113.32,39762.0,102.4933,102.6108,102.3848,102.43,39762.0
2020-02-07 12:30:00,113.32,113.32,113.03,113.18,33487.0,102.43,102.43,102.1679,102.3035,33487.0
2020-02-07 13:00:00,113.15,113.16,112.91,113.03,48102.0,102.2764,102.2854,102.0594,102.1679,48102.0
2020-02-07 13:30:00,113.0,113.34,112.7,112.8,136383.0,102.1408,102.4481,101.8696,101.96,136383.0
2020-02-07 14:00:00,112.74,112.95,112.51,112.92,66059.0,101.9058,102.0956,101.6979,102.0685,66059.0
2020-02-07 14:30:00,112.93,113.0,112.5,112.81,29264.0,102.0775,102.1408,101.6888,101.969,29264.0
2020-02-07 15:00:00,112.77,112.88,112.45,112.54,51926.0,101.9329,102.0323,101.6436,101.725,51926.0
2020-02-07 15:30:00,112.52,112.65,112.11,112.31,259722.0,101.7069,101.8244,101.3363,101.5171,259722.0
2020-02-10 09:30:00,110.91,112.17,110.45,112.05,249626.0,100.2516,101.3905,99.8358,101.2821,249626.0
2020-02-10 10:00:00,112.1,112.16,111.61,111.73,81437.0,101.3273,101.3815,100.8844,100.9928,81437.0
2020-02-10 10:30:00,111.7,111.75,111.38,111.53,59980.0,100.9657,101.0109,100.6765,100.812,59980.0
2020-02-10 11:00:00,111.51,112.06,111.46,111.78,68360.0,100.794,101.2911,100.7488,101.038,68360.0
2020-02-10 11:30:00,111.75,112.21,111.72,112.11,102704.0,101.0109,101.4267,100.9838,101.3363,102704.0
2020-02-10 12:00:00,112.06,112.2,111.9,111.92,32531.0,101.2911,101.4177,101.1465,101.1646,32531.0
2020-02-10 12:30:00,111.92,111.94,111.66,111.81,42466.0,101.1646,101.1826,100.9295,101.0651,42466.0
2020-02-10 13:00:00,111.81,111.87,111.75,111.76,32029.0,101.0651,101.1194,101.0109,101.0199,32029.0
2020-02-10 13:30:00,111.77,111.87,111.68,111.81,39019.0,101.029,101.1194,100.9476,101.0651,39019.0
2020-02-10 14:00:00,111.75,111.96,111.75,111.92,42774.0,101.0109,101.2007,101.0109,101.1646,42774.0
2020-02-10 14:30:00,111.93,112.28,111.78,112.24,97458.0,101.1736,101.49,101.038,101.4538,97458.0
2020-02-10 15:00:00,112.26,112.47,112.14,112.37,79672.0,101.4719,101.6617,101.3634,101.5713,79672.0
2020-02-10 15:30:00,112.36,112.9,112.32,112.9,213290.0,101.5623,102.0504,101.5261,102.0504,213290.0
2020-02-11 09:30:00,113.88,116.77,113.45,116.32,631278.0,102.9362,105.5485,102.5475,105.1417,631278.0
2020-02-11 10:00:00,116.37,116.92,116.24,116.49,167126.0,105.1869,105.6841,105.0694,105.2954,167126.0
2020-02-11 10:30:00,116.51,117.28,116.45,117.25,99408.0,105.3135,106.0095,105.2592,105.9824,99408.0
2020-02-11 11:00:00,117.22,117.53,116.82,116.84,99461.0,105.9552,106.2354,105.5937,105.6118,99461.0
2020-02-11 11:30:00,116.85,117.17,116.6,117.0,98180.0,105.6208,105.91,105.3948,105.7564,98180.0
2020-02-11 12:00:00,117.01,117.53,116.86,117.32,87665.0,105.7654,106.2354,105.6298,106.0456,87665.0
2020-02-11 12:30:00,117.31,117.62,117.25,117.59,64358.0,106.0366,106.3168,105.9824,106.2897,64358.0
2020-02-11 13:00:00,117.58,117.77,117.41,117.41,63595.0,106.2806,106.4524,106.127,106.127,63595.0
2020-02-11 13:30:00,117.45,117.52,116.72,116.95,42594.0,106.1631,106.2264,105.5033,105.7112,42594.0
2020-02-11 14:00:00,116.97,117.02,116.66,116.89,146201.0,105.7293,105.7745,105.4491,105.6569,146201.0
2020-02-11 14:30:00,116.84,117.17,116.71,116.8,87445.0,105.6118,105.91,105.4942,105.5756,87445.0
2020-02-11 15:00:00,116.8,116.84,116.29,116.66,105504.0,105.5756,105.6118,105.1146,105.4491,105504.0
2020-02-11 15:30:00,116.72,116.96,116.65,116.87,325491.0,105.5033,105.7202,105.44,105.6389,325491.0
2020-02-12 09:30:00,117.45,118.2,117.29,117.97,230016.0,106.1631,106.8411,106.0185,106.6332,230016.0
2020-02-12 10:00:00,118.04,118.27,117.71,118.2,139540.0,106.6964,106.9043,106.3981,106.8411,139540.0
2020-02-12 10:30:00,118.21,118.23,117.72,117.73,51886.0,106.8501,106.8682,106.4072,106.4162,51886.0
2020-02-12 11:00:00,117.73,117.95,117.67,117.9,51427.0,106.4162,106.6151,106.362,106.5699,51427.0
2020-02-12 11:30:00,117.89,117.91,117.67,117.75,38133.0,106.5608,106.5789,106.362,106.4343,38133.0
2020-02-12 12:00:00,117.79,117.89,117.54,117.77,25350.0,106.4705,106.5608,106.2445,106.4524,25350.0
2020-02-12 12:30:00,117.74,117.94,117.72,117.82,79796.0,106.4253,106.606,106.4072,106.4976,79796.0
2020-02-12 13:00:00,117.85,117.91,117.71,117.89,44015.0,106.5247,106.5789,106.3981,106.5608,44015.0
2020-02-12 13:30:00,117.89,117.99,117.82,117.97,49643.0,106.5608,106.6512,106.4976,106.6332,49643.0
2020-02-12 14:00:00,117.97,118.44,117.97,118.39,42581.0,106.6332,107.058,106.6332,107.0128,42581.0
2020-02-12 14:30:00,118.41,118.56,118.32,118.48,48142.0,107.0309,107.1665,106.9495,107.0942,48142.0
2020-02-12 15:00:00,118.49,118.79,118.38,118.79,64178.0,107.1032,107.3744,107.0038,107.3744,64178.0
2020-02-12 15:30:00,118.78,119.05,118.61,118.84,297250.0,107.3653,107.6094,107.2117,107.4196,297250.0
2020-02-13 09:30:00,118.23,118.32,117.03,117.15,129592.0,106.8682,106.9495,105.7835,105.892,129592.0
2020-02-13 10:00:00,117.19,117.79,116.95,117.7,87922.0,105.9281,106.4705,105.7112,106.3891,87922.0
2020-02-13 10:30:00,117.7,118.23,117.56,118.23,50227.0,106.3891,106.8682,106.2626,106.8682,50227.0
2020-02-13 11:00:00,118.26,118.53,118.11,118.52,21514.0,106.8953,107.1393,106.7597,107.1303,21514.0
2020-02-13 11:30:00,118.49,118.65,118.04,118.19,34944.0,107.1032,107.2478,106.6964,106.832,34944.0
2020-02-13 12:00:00,118.17,118.52,118.13,118.21,24837.0,106.8139,107.1303,106.7778,106.8501,24837.0
2020-02-13 12:30:00,118.2,118.24,117.38,117.39,90282.0,106.8411,106.8772,106.0999,106.1089,90282.0
2020-02-13 13:00:00,117.39,117.66,117.3,117.58,111372.0,106.1089,106.353,106.0275,106.2806,111372.0
2020-02-13 13:30:00,117.55,118.19,117.49,118.17,19038.0,106.2535,106.832,106.1993,106.8139,19038.0
2020-02-13 14:00:00,118.11,118.48,118.01,118.36,25412.0,106.7597,107.0942,106.6693,106.9857,25412.0
2020-02-13 14:30:00,118.39,118.89,118.38,118.85,82078.0,107.0128,107.4648,107.0038,107.4286,82078.0
2020-02-13 15:00:00,118.85,118.87,118.44,118.59,134642.0,107.4286,107.4467,107.058,107.1936,134642.0
2020-02-13 15:30:00,118.57,119.04,118.45,118.89,271451.0,107.1755,107.6003,107.067,107.4648,271451.0
2020-02-14 09:30:00,119.05,119.37,118.32,118.66,63890.0,107.6094,107.8986,106.9495,107.2569,63890.0
2020-02-14 10:00:00,118.64,118.94,118.09,118.31,47743.0,107.2388,107.5099,106.7416,106.9405,47743.0
2020-02-14 10:30:00,118.32,118.32,117.7,117.92,64781.0,106.9495,106.9495,106.3891,106.588,64781.0
2020-02-14 11:00:00,117.93,117.93,117.42,117.52,47387.0,106.597,106.597,106.136,106.2264,47387.0
2020-02-14 11:30:00,117.48,118.01,117.46,117.54,47598.0,106.1903,106.6693,106.1722,106.2445,47598.0
2020-02-14 12:00:00,117.56,117.71,117.32,117.34,31894.0,106.2626,106.3981,106.0456,106.0637,31894.0
2020-02-14 12:30:00,117.33,117.49,117.25,117.35,39047.0,106.0547,106.1993,105.9824,106.0727,39047.0
2020-02-14 13:00:00,117.33,117.44,117.08,117.4,36977.0,106.0547,106.1541,105.8287,106.1179,36977.0
2020-02-14 13:30:00,117.36,117.4,116.89,116.95,54233.0,106.0818,106.1179,105.6569,105.7112,54233.0
2020-02-14 14:00:00,116.94,117.21,116.7,117.21,63107.0,105.7021,105.9462,105.4852,105.9462,63107.0
2020-02-14 14:30:00,117.2,117.47,117.17,117.25,95809.0,105.9372,106.1812,105.91,105.9824,95809.0
2020-02-14 15:00:00,117.25,117.27,116.96,117.09,50234.0,105.9824,106.0004,105.7202,105.8377,50234.0
2020-02-14 15:30:00,117.09,117.7,117.09,117.66,158846.0,105.8377,106.3891,105.8377,106.353,158846.0
2020-02-18 09:30:00,116.23,117.34,116.07,117.19,200757.0,105.0604,106.0637,104.9158,105.9281,200757.0
2020-02-18 10:00:00,117.17,117.69,116.77,116.77,126046.0,105.91,106.3801,105.5485,105.5485,126046.0
2020-02-18 10:30:00,116.79,117.73,116.76,117.62,85255.0,105.5666,106.4162,105.5394,106.3168,85255.0
2020-02-18 11:00:00,117.66,117.69,117.04,117.07,78963.0,106.353,106.3801,105.7925,105.8197,78963.0
2020-02-18 11:30:00,117.16,117.33,116.99,117.04,142480.0,105.901,106.0547,105.7473,105.7925,142480.0
2020-02-18 12:00:00,117.05,117.57,116.87,117.57,99584.0,105.8016,106.2716,105.6389,106.2716,99584.0
2020-02-18 12:30:00,117.53,117.95,117.51,117.72,104087.0,106.2354,106.6151,106.2174,106.4072,104087.0
2020-02-18 13:00:00,117.71,117.87,117.58,117.73,58619.0,106.3981,106.5428,106.2806,106.4162,58619.0
2020-02-18 13:30:00,117.71,117.81,117.54,117.66,96313.0,106.3981,106.4885,106.2445,106.353,96313.0
2020-02-18 14:00:00,117.66,118.32,117.6,118.27,141269.0,106.353,106.9495,106.2987,106.9043,141269.0
2020-02-18 14:30:00,118.27,118.37,118.01,118.25,128479.0,106.9043,106.9947,106.6693,106.8863,128479.0
2020-02-18 15:00:00,118.29,118.74,118.27,118.74,293044.0,106.9224,107.3292,106.9043,107.3292,293044.0
2020-02-18 15:30:00,118.73,118.89,118.42,118.57,453588.0,107.3201,107.4648,107.0399,107.1755,453588.0
2020-02-19 09:30:00,125.06,127.3,122.39,125.08,918017.0,113.0418,115.0666,110.6284,113.0599,918017.0
2020-02-19 10:00:00,125.1,125.48,123.67,124.18,479980.0,113.078,113.4215,111.7854,112.2464,479980.0
2020-02-19 10:30:00,124.19,124.39,123.8,124.09,195768.0,112.2554,112.4362,111.9029,112.165,195768.0
2020-02-19 11:00:00,124.09,124.14,123.27,123.85,126671.0,112.165,112.2102,111.4238,111.9481,126671.0
2020-02-19 11:30:00,123.79,124.07,123.68,123.85,254283.0,111.8939,112.147,111.7944,111.9481,254283.0
2020-02-19 12:00:00,123.86,124.26,123.44,124.11,112272.0,111.9571,112.3187,111.5775,112.1831,112272.0
2020-02-19 12:30:00,124.1,124.41,123.95,123.98,74270.0,112.1741,112.4543,112.0385,112.0656,74270.0
2020-02-19 13:00:00,123.96,123.98,122.92,123.38,150719.0,112.0475,112.0656,111.1075,111.5233,150719.0
2020-02-19 13:30:00,123.36,124.08,123.32,123.78,109623.0,111.5052,112.156,111.469,111.8848,109623.0
2020-02-19 14:00:00,123.78,124.36,123.67,124.21,194127.0,111.8848,112.4091,111.7854,112.2735,194127.0
2020-02-19 14:30:00,124.17,124.37,124.1,124.22,87264.0,112.2373,112.4181,112.1741,112.2825,87264.0
2020-02-19 15:00:00,124.23,124.32,123.98,123.98,136252.0,112.2916,112.3729,112.0656,112.0656,136252.0
2020-02-19 15:30:00,123.99,124.05,123.41,123.9,484893.0,112.0746,112.1289,111.5504,111.9933,484893.0
2020-02-20 09:30:00,124.4,125.45,123.76,125.35,372701.0,112.4452,113.3943,111.8667,113.3039,372701.0
2020-02-20 10:00:00,125.35,125.57,124.18,124.19,200275.0,113.3039,113.5028,112.2464,112.2554,200275.0
2020-02-20 10:30:00,124.18,124.46,123.91,123.94,126539.0,112.2464,112.4995,112.0023,112.0294,126539.0
2020-02-20 11:00:00,123.93,124.16,123.47,123.51,186941.0,112.0204,112.2283,111.6046,111.6408,186941.0
2020-02-20 11:30:00,123.47,123.56,122.51,123.0,288169.0,111.6046,111.686,110.7369,111.1798,288169.0
2020-02-20 12:00:00,123.0,123.12,122.46,122.48,117387.0,111.1798,111.2883,110.6917,110.7098,117387.0
2020-02-20 12:30:00,122.5,123.2,122.37,123.15,70773.0,110.7278,111.3606,110.6103,111.3154,70773.0
2020-02-20 13:00:00,123.15,123.61,122.88,123.61,49263.0,111.3154,111.7312,111.0713,111.7312,49263.0
2020-02-20 13:30:00,123.6,123.64,123.06,123.28,68551.0,111.7221,111.7583,111.234,111.4329,68551.0
2020-02-20 14:00:00,123.31,124.08,123.29,124.0,69421.0,111.46,112.156,111.4419,112.0837,69421.0
2020-02-20 14:30:00,123.98,124.31,123.66,123.91,86232.0,112.0656,112.3639,111.7764,112.0023,86232.0
2020-02-20 15:00:00,123.9,124.42,123.74,124.34,111416.0,111.9933,112.4633,111.8487,112.391,111416.0
2020-02-20 15:30:00,124.34,124.83,124.19,124.56,382983.0,112.391,112.8339,112.2554,112.5899,382983.0
2020-02-21 09:30:00,122.77,123.97,120.81,121.83,322382.0,110.9719,112.0566,109.2002,110.1222,322382.0
2020-02-21 10:00:00,121.82,122.43,121.39,122.02,142300.0,110.1132,110.6646,109.7245,110.294,142300.0
2020-02-21 10:30:00,122.02,123.01,121.51,122.68,110671.0,110.294,111.1888,109.833,110.8905,110671.0
2020-02-21 11:00:00,122.75,122.8,122.28,122.78,61820.0,110.9538,110.999,110.529,110.9809,61820.0
2020-02-21 11:30:00,122.87,123.3,122.81,123.19,79744.0,111.0623,111.451,111.008,111.3515,79744.0
2020-02-21 12:00:00,123.24,123.42,123.13,123.32,65809.0,111.3967,111.5594,111.2973,111.469,65809.0
2020-02-21 12:30:00,123.3,123.57,123.08,123.26,79748.0,111.451,111.695,111.2521,111.4148,79748.0
2020-02-21 13:00:00,123.24,123.47,122.85,123.31,71854.0,111.3967,111.6046,111.0442,111.46,71854.0
2020-02-21 13:30:00,123.25,123.27,122.5,122.8,109623.0,111.4058,111.4238,110.7278,110.999,109623.0
2020-02-21 14:00:00,122.8,122.89,122.2,122.49,107782.0,110.999,111.0804,110.4567,110.7188,107782.0
2020-02-21 14:30:00,122.5,123.02,122.48,122.91,62227.0,110.7278,111.1979,110.7098,111.0984,62227.0
2020-02-21 15:00:00,122.95,123.0,122.45,122.53,101894.0,111.1346,111.1798,110.6826,110.7549,101894.0
2020-02-21 15:30:00,122.52,123.17,122.39,122.76,401767.0,110.7459,111.3334,110.6284,110.9628,401767.0
2020-02-24 09:30:00,119.28,119.69,117.65,118.26,236090.0,107.8173,108.1879,106.3439,106.8953,236090.0
2020-02-24 10:00:00,118.27,119.17,117.82,118.2,158781.0,106.9043,107.7178,106.4976,106.8411,158781.0
2020-02-24 10:30:00,118.2,118.45,117.5,118.28,150681.0,106.8411,107.067,106.2083,106.9134,150681.0
2020-02-24 11:00:00,118.22,118.41,117.66,118.02,97951.0,106.8591,107.0309,106.353,106.6784,97951.0
2020-02-24 11:30:00,118.06,118.16,117.48,117.77,80422.0,106.7145,106.8049,106.1903,106.4524,80422.0
2020-02-24 12:00:00,117.73,117.8,117.02,117.52,120513.0,106.4162,106.4795,105.7745,106.2264,120513.0
2020-02-24 12:30:00,117.5,117.89,117.19,117.59,98146.0,106.2083,106.5608,105.9281,106.2897,98146.0
2020-02-24 13:00:00,117.58,117.6,116.97,117.6,77462.0,106.2806,106.2987,105.7293,106.2987,77462.0
2020-02-24 13:30:00,117.53,117.69,117.19,117.65,72938.0,106.2354,106.3801,105.9281,106.3439,72938.0
2020-02-24 14:00:00,117.61,118.13,117.17,118.1,59136.0,106.3078,106.7778,105.91,106.7507,59136.0
2020-02-24 14:30:00,118.13,118.69,117.92,118.65,97946.0,106.7778,107.284,106.588,107.2478,97946.0
2020-02-24 15:00:00,118.64,119.16,118.37,118.5,165757.0,107.2388,107.7088,106.9947,107.1122,165757.0
2020-02-24 15:30:00,118.48,118.71,117.35,117.35,500650.0,107.0942,107.302,106.0727,106.0727,500650.0
2020-02-25 09:30:00,118.54,118.78,116.66,117.84,176413.0,107.1484,107.3653,105.4491,106.5157,176413.0
2020-02-25 10:00:00,117.89,117.89,116.06,116.29,122615.0,106.5608,106.5608,104.9067,105.1146,122615.0
2020-02-25 10:30:00,116.23,116.54,115.28,116.08,112778.0,105.0604,105.3406,104.2017,104.9248,112778.0
2020-02-25 11:00:00,116.03,116.47,115.35,116.15,136056.0,104.8796,105.2773,104.2649,104.9881,136056.0
2020-02-25 11:30:00,116.08,116.77,115.68,116.53,141708.0,104.9248,105.5485,104.5632,105.3315,141708.0
2020-02-25 12:00:00,116.56,116.57,115.72,115.84,59941.0,105.3587,105.3677,104.5994,104.7079,59941.0
2020-02-25 12:30:00,115.8,116.16,115.36,115.5,61219.0,104.6717,104.9971,104.274,104.4005,61219.0
2020-02-25 13:00:00,115.5,115.81,114.95,115.21,74431.0,104.4005,104.6807,103.9034,104.1384,74431.0
2020-02-25 13:30:00,115.05,115.27,114.52,114.53,65422.0,103.9938,104.1926,103.5147,103.5237,65422.0
2020-02-25 14:00:00,114.52,114.71,113.61,113.67,167414.0,103.5147,103.6864,102.6922,102.7464,167414.0
2020-02-25 14:30:00,113.57,115.53,113.38,115.09,241714.0,102.656,104.4276,102.4843,104.0299,241714.0
2020-02-25 15:00:00,115.2,115.91,114.75,115.02,226683.0,104.1294,104.7711,103.7226,103.9667,226683.0
2020-02-25 15:30:00,114.88,115.6,114.46,114.66,531834.0,103.8401,104.4909,103.4605,103.6413,531834.0
2020-02-26 09:30:00,115.98,117.39,115.52,116.49,222464.0,104.8344,106.1089,104.4186,105.2954,222464.0
2020-02-26 10:00:00,116.44,117.36,116.04,116.7,163410.0,105.2502,106.0818,104.8886,105.4852,163410.0
2020-02-26 10:30:00,116.69,117.0,116.38,116.56,126014.0,105.4762,105.7564,105.196,105.3587,126014.0
2020-02-26 11:00:00,116.57,116.75,116.01,116.7,87383.0,105.3677,105.5304,104.8615,105.4852,87383.0
2020-02-26 11:30:00,116.7,116.97,115.84,115.93,147636.0,105.4852,105.7293,104.7079,104.7892,147636.0
2020-02-26 12:00:00,115.95,116.09,114.71,115.4,123905.0,104.8073,104.9338,103.6864,104.3101,123905.0
2020-02-26 12:30:00,115.46,115.83,115.28,115.43,65910.0,104.3644,104.6988,104.2017,104.3373,65910.0
2020-02-26 13:00:00,115.5,115.59,115.06,115.29,56790.0,104.4005,104.4819,104.0028,104.2107,56790.0
2020-02-26 13:30:00,115.25,115.28,114.29,114.49,167107.0,104.1746,104.2017,103.3068,103.4876,167107.0
2020-02-26 14:00:00,114.46,115.27,114.31,114.86,98908.0,103.4605,104.1926,103.3249,103.822,98908.0
2020-02-26 14:30:00,114.88,115.16,114.5,114.64,74259.0,103.8401,104.0932,103.4966,103.6232,74259.0
2020-02-26 15:00:00,114.65,115.22,114.48,114.84,106394.0,103.6322,104.1474,103.4785,103.804,106394.0
2020-02-26 15:30:00,114.84,115.33,114.63,114.84,352179.0,103.804,104.2469,103.6141,103.804,352179.0
2020-02-27 09:30:00,111.82,113.05,111.43,111.68,183258.0,101.6559,102.7741,101.3014,101.5286,183258.0
2020-02-27 10:00:00,111.69,112.14,110.51,110.8,152958.0,101.5377,101.9468,100.465,100.7286,152958.0
2020-02-27 10:30:00,110.78,112.0,110.14,111.98,121675.0,100.7105,101.8196,100.1286,101.8014,121675.0
2020-02-27 11:00:00,111.99,113.15,111.81,112.41,92265.0,101.8105,102.865,101.6468,102.1923,92265.0
2020-02-27 11:30:00,112.4,113.32,112.09,113.16,101673.0,102.1832,103.0196,101.9014,102.8741,101673.0
2020-02-27 12:00:00,113.17,113.67,112.78,113.36,107960.0,102.8832,103.3378,102.5287,103.0559,107960.0
2020-02-27 12:30:00,113.32,113.71,112.91,112.99,113076.0,103.0196,103.3741,102.6468,102.7196,113076.0
2020-02-27 13:00:00,112.94,113.37,112.45,112.45,81676.0,102.6741,103.065,102.2287,102.2287,81676.0
2020-02-27 13:30:00,112.44,112.69,111.42,111.73,115180.0,102.2196,102.4468,101.2923,101.5741,115180.0
2020-02-27 14:00:00,111.64,111.84,111.03,111.67,102986.0,101.4923,101.6741,100.9377,101.5196,102986.0
2020-02-27 14:30:00,111.66,111.66,110.26,110.34,96306.0,101.5105,101.5105,100.2377,100.3104,96306.0
2020-02-27 15:00:00,110.33,110.6,109.51,109.51,214855.0,100.3014,100.5468,99.5559,99.5559,214855.0
2020-02-27 15:30:00,109.49,109.67,107.57,107.7,571544.0,99.5377,99.7013,97.7922,97.9104,571544.0
2020-02-28 09:30:00,103.96,106.98,103.5,105.44,498865.0,94.5104,97.2559,94.0922,95.8558,498865.0
2020-02-28 10:00:00,105.55,107.14,104.85,105.9,342442.0,95.9558,97.4013,95.3195,96.274,342442.0
2020-02-28 10:30:00,105.79,107.09,105.6,106.87,379228.0,96.174,97.3559,96.0013,97.1559,379228.0
2020-02-28 11:00:00,106.83,107.63,106.18,107.56,339224.0,97.1195,97.8468,96.5286,97.7831,339224.0
2020-02-28 11:30:00,107.62,110.06,107.38,108.17,321423.0,97.8377,100.0559,97.6195,98.3377,321423.0
2020-02-28 12:00:00,108.15,108.28,107.2,108.17,181204.0,98.3195,98.4377,97.4559,98.3377,181204.0
2020-02-28 12:30:00,108.22,108.85,107.73,108.64,169967.0,98.3832,98.9559,97.9377,98.765,169967.0
2020-02-28 13:00:00,108.67,108.94,107.74,107.75,124370.0,98.7922,99.0377,97.9468,97.9559,124370.0
2020-02-28 13:30:00,107.71,107.71,106.45,106.78,156093.0,97.9195,97.9195,96.774,97.074,156093.0
2020-02-28 14:00:00,106.82,107.6,106.23,107.0,181021.0,97.1104,97.8195,96.574,97.274,181021.0
2020-02-28 14:30:00,107.0,108.8,106.94,107.74,267606.0,97.274,98.9104,97.2195,97.9468,267606.0
2020-02-28 15:00:00,107.8,108.05,106.86,106.86,194078.0,98.0013,98.2286,97.1468,97.1468,194078.0
2020-02-28 15:30:00,106.82,109.11,106.45,109.1,768334.0,97.1104,99.1923,96.774,99.1832,768334.0
2020-03-02 09:30:00,110.09,110.1,108.14,108.29,315298.0,100.0832,100.0923,98.3104,98.4468,315298.0
2020-03-02 10:00:00,108.44,108.68,107.24,108.09,123306.0,98.5832,98.8013,97.4922,98.265,123306.0
2020-03-02 10:30:00,108.19,109.76,107.49,109.31,328122.0,98.3559,99.7832,97.7195,99.3741,328122.0
2020-03-02 11:00:00,109.29,110.21,108.41,109.87,171743.0,99.3559,100.1923,98.5559,99.8832,171743.0
2020-03-02 11:30:00,109.92,110.86,109.59,110.67,212125.0,99.9286,100.7832,99.6286,100.6105,212125.0
2020-03-02 12:00:00,110.72,110.87,109.62,109.72,165111.0,100.6559,100.7923,99.6559,99.7468,165111.0
2020-03-02 12:30:00,109.69,110.8,109.66,110.72,140870.0,99.7195,100.7286,99.6923,100.6559,140870.0
2020-03-02 13:00:00,110.72,110.9,109.44,109.52,70978.0,100.6559,100.8195,99.4923,99.565,70978.0
2020-03-02 13:30:00,109.63,109.86,109.09,109.61,68346.0,99.665,99.8741,99.1741,99.6468,68346.0
2020-03-02 14:00:00,109.6,110.01,109.25,109.26,86741.0,99.6377,100.0104,99.3195,99.3286,86741.0
2020-03-02 14:30:00,109.29,109.56,108.65,109.14,82748.0,99.3559,99.6013,98.7741,99.2195,82748.0
2020-03-02 15:00:00,109.2,110.16,109.2,110.07,98192.0,99.2741,100.1468,99.2741,100.065,98192.0
2020-03-02 15:30:00,110.08,111.44,109.88,111.38,739806.0,100.0741,101.3105,99.8923,101.2559,739806.0
2020-03-03 09:30:00,110.13,110.89,109.45,110.71,239626.0,100.1195,100.8105,99.5013,100.6468,239626.0
2020-03-03 10:00:00,110.76,113.19,110.67,111.17,339451.0,100.6923,102.9014,100.6105,101.065,339451.0
2020-03-03 10:30:00,111.28,112.2,111.08,112.19,124212.0,101.165,102.0014,100.9832,101.9923,124212.0
2020-03-03 11:00:00,112.08,112.16,109.47,109.56,133027.0,101.8923,101.965,99.5195,99.6013,133027.0
2020-03-03 11:30:00,109.5,110.78,109.47,110.68,47472.0,99.5468,100.7105,99.5195,100.6195,47472.0
2020-03-03 12:00:00,110.7,111.07,110.19,110.23,56098.0,100.6377,100.9741,100.1741,100.2104,56098.0
2020-03-03 12:30:00,110.32,110.7,110.04,110.14,87816.0,100.2923,100.6377,100.0377,100.1286,87816.0
2020-03-03 13:00:00,110.13,110.15,108.14,108.56,70571.0,100.1195,100.1377,98.3104,98.6922,70571.0
2020-03-03 13:30:00,108.57,108.81,107.26,107.33,90306.0,98.7013,98.9195,97.5104,97.574,90306.0
2020-03-03 14:00:00,107.35,107.8,106.57,107.65,101705.0,97.5922,98.0013,96.8831,97.865,101705.0
2020-03-03 14:30:00,107.66,107.86,106.71,107.55,81400.0,97.8741,98.0559,97.0104,97.7741,81400.0
2020-03-03 15:00:00,107.69,108.59,107.5,108.59,92565.0,97.9013,98.7195,97.7286,98.7195,92565.0
2020-03-03 15:30:00,108.54,108.57,107.04,107.18,383650.0,98.6741,98.7013,97.3104,97.4377,383650.0
2020-03-04 09:30:00,109.01,109.01,106.67,106.96,138640.0,99.1013,99.1013,96.974,97.2377,138640.0
2020-03-04 10:00:00,106.97,108.82,106.72,108.42,87108.0,97.2468,98.9286,97.0195,98.565,87108.0
2020-03-04 10:30:00,108.46,108.53,107.49,107.67,53410.0,98.6013,98.665,97.7195,97.8831,53410.0
2020-03-04 11:00:00,107.69,108.26,107.33,108.22,43678.0,97.9013,98.4195,97.574,98.3832,43678.0
2020-03-04 11:30:00,108.35,108.72,107.82,108.61,54516.0,98.5013,98.8377,98.0195,98.7377,54516.0
2020-03-04 12:00:00,108.56,109.53,108.55,109.48,51788.0,98.6922,99.5741,98.6832,99.5286,51788.0
2020-03-04 12:30:00,109.48,110.32,109.39,110.31,53769.0,99.5286,100.2923,99.4468,100.2832,53769.0
2020-03-04 13:00:00,110.34,110.96,110.27,110.81,32782.0,100.3104,100.8741,100.2468,100.7377,32782.0
2020-03-04 13:30:00,110.84,110.94,110.3,110.49,57497.0,100.765,100.8559,100.2741,100.4468,57497.0
2020-03-04 14:00:00,110.51,111.1,110.21,111.02,68131.0,100.465,101.0014,100.1923,100.9286,68131.0
2020-03-04 14:30:00,111.11,111.17,110.53,110.87,47837.0,101.0105,101.065,100.4832,100.7923,47837.0
2020-03-04 15:00:00,110.86,111.56,110.81,111.55,58190.0,100.7832,101.4196,100.7377,101.4105,58190.0
2020-03-04 15:30:00,111.56,112.54,111.26,112.47,367499.0,101.4196,102.3105,101.1468,102.2468,367499.0
2020-03-05 09:30:00,109.03,109.93,108.64,109.51,165368.0,99.1195,99.9377,98.765,99.5559,165368.0
2020-03-05 10:00:00,109.49,110.39,109.35,109.95,50982.0,99.5377,100.3559,99.4104,99.9559,50982.0
2020-03-05 10:30:00,109.93,110.96,109.82,110.78,52086.0,99.9377,100.8741,99.8377,100.7105,52086.0
2020-03-05 11:00:00,110.84,112.01,110.57,111.81,77536.0,100.765,101.8287,100.5195,101.6468,77536.0
2020-03-05 11:30:00,111.85,112.07,110.67,110.85,47053.0,101.6832,101.8832,100.6105,100.7741,47053.0
2020-03-05 12:00:00,110.88,110.99,110.11,110.3,32968.0,100.8014,100.9014,100.1014,100.2741,32968.0
2020-03-05 12:30:00,110.25,110.49,109.31,109.31,49200.0,100.2286,100.4468,99.3741,99.3741,49200.0
2020-03-05 13:00:00,109.3,109.39,108.68,109.31,55864.0,99.365,99.4468,98.8013,99.3741,55864.0
2020-03-05 13:30:00,109.31,109.86,108.99,109.58,40762.0,99.3741,99.8741,99.0832,99.6195,40762.0
2020-03-05 14:00:00,109.56,109.64,108.42,108.68,58958.0,99.6013,99.6741,98.565,98.8013,58958.0
2020-03-05 14:30:00,108.76,109.28,108.52,109.07,84502.0,98.8741,99.3468,98.6559,99.1559,84502.0
2020-03-05 15:00:00,108.99,109.02,107.92,108.11,85883.0,99.0832,99.1104,98.1104,98.2831,85883.0
2020-03-05 15:30:00,108.07,109.14,107.98,108.87,372731.0,98.2468,99.2195,98.165,98.9741,372731.0
2020-03-06 09:30:00,105.0,106.55,104.51,105.34,231203.0,95.4558,96.8649,95.0104,95.7649,231203.0
2020-03-06 10:00:00,105.36,106.27,104.66,106.2,141530.0,95.7831,96.6104,95.1467,96.5468,141530.0
2020-03-06 10:30:00,106.2,107.36,105.85,107.3,179025.0,96.5468,97.6013,96.2286,97.5468,179025.0
2020-03-06 11:00:00,107.35,107.46,106.41,106.58,136219.0,97.5922,97.6922,96.7377,96.8922,136219.0
2020-03-06 11:30:00,106.63,107.08,106.22,106.37,176702.0,96.9377,97.3468,96.5649,96.7013,176702.0
2020-03-06 12:00:00,106.55,106.55,105.94,106.11,128813.0,96.8649,96.8649,96.3104,96.4649,128813.0
2020-03-06 12:30:00,106.15,107.26,106.09,106.64,95529.0,96.5013,97.5104,96.4468,96.9468,95529.0
2020-03-06 13:00:00,106.62,107.18,106.4,106.72,115125.0,96.9286,97.4377,96.7286,97.0195,115125.0
2020-03-06 13:30:00,106.68,106.91,105.83,105.93,153504.0,96.9831,97.1922,96.2104,96.3013,153504.0
2020-03-06 14:00:00,105.98,106.13,105.63,105.9,178830.0,96.3468,96.4831,96.0286,96.274,178830.0
2020-03-06 14:30:00,105.87,105.98,104.98,105.0,208090.0,96.2468,96.3468,95.4377,95.4558,208090.0
2020-03-06 15:00:00,104.99,105.58,104.73,105.09,229477.0,95.4467,95.9831,95.2104,95.5377,229477.0
2020-03-06 15:30:00,105.06,107.27,104.95,107.03,529919.0,95.5104,97.5195,95.4104,97.3013,529919.0
2020-03-09 09:30:00,99.61,103.07,97.77,102.14,157602.0,90.5558,93.7013,88.883,92.8558,157602.0
2020-03-09 10:00:00,102.3,102.66,100.81,101.84,230035.0,93.0013,93.3285,91.6467,92.5831,230035.0
2020-03-09 10:30:00,101.73,102.22,100.6,100.97,100428.0,92.4831,92.9285,91.4558,91.7922,100428.0
2020-03-09 11:00:00,100.98,102.57,100.61,102.09,165015.0,91.8012,93.2467,91.4649,92.8103,165015.0
2020-03-09 11:30:00,101.96,103.48,101.86,103.32,115561.0,92.6922,94.074,92.6013,93.9285,115561.0
2020-03-09 12:00:00,103.26,103.61,101.81,101.95,108028.0,93.874,94.1922,92.5558,92.6831,108028.0
2020-03-09 12:30:00,102.01,102.09,100.63,100.8,108420.0,92.7376,92.8103,91.4831,91.6376,108420.0
2020-03-09 13:00:00,100.79,101.27,100.02,100.19,109087.0,91.6285,92.0649,90.9285,91.0831,109087.0
2020-03-09 13:30:00,100.16,100.2,98.15,98.58,228385.0,91.0558,91.0921,89.2285,89.6194,228385.0
2020-03-09 14:00:00,98.53,98.79,97.42,97.42,198991.0,89.5739,89.8103,88.5648,88.5648,198991.0
2020-03-09 14:30:00,97.41,98.91,97.11,98.78,194738.0,88.5557,89.9194,88.283,89.8012,194738.0
2020-03-09 15:00:00,98.79,99.28,98.2,99.02,189621.0,89.8103,90.2558,89.2739,90.0194,189621.0
2020-03-09 15:30:00,98.97,100.12,97.21,97.32,621208.0,89.9739,91.0194,88.3739,88.4739,621208.0
2020-03-10 09:30:00,100.13,101.57,99.22,99.58,205589.0,91.0285,92.3376,90.2012,90.5285,205589.0
2020-03-10 10:00:00,99.61,99.79,98.76,98.81,173186.0,90.5558,90.7194,89.783,89.8285,173186.0
2020-03-10 10:30:00,98.79,98.87,97.6,97.87,125516.0,89.8103,89.883,88.7285,88.9739,125516.0
2020-03-10 11:00:00,97.87,98.88,96.91,96.97,132096.0,88.9739,89.8921,88.1012,88.1557,132096.0
2020-03-10 11:30:00,96.97,97.49,96.12,97.18,185128.0,88.1557,88.6285,87.383,88.3467,185128.0
2020-03-10 12:00:00,97.28,98.97,97.24,98.45,109985.0,88.4376,89.9739,88.4012,89.5012,109985.0
2020-03-10 12:30:00,98.43,99.22,97.97,98.88,150683.0,89.483,90.2012,89.0648,89.8921,150683.0
2020-03-10 13:00:00,98.88,99.76,98.3,99.15,113017.0,89.8921,90.6921,89.3648,90.1376,113017.0
2020-03-10 13:30:00,99.38,99.67,97.8,97.87,99274.0,90.3467,90.6103,88.9103,88.9739,99274.0
2020-03-10 14:00:00,97.97,98.79,97.6,98.66,102090.0,89.0648,89.8103,88.7285,89.6921,102090.0
2020-03-10 14:30:00,98.67,100.17,98.57,99.84,113846.0,89.7012,91.0649,89.6103,90.7649,113846.0
2020-03-10 15:00:00,99.89,101.45,99.72,100.8,147850.0,90.8103,92.2285,90.6558,91.6376,147850.0
2020-03-10 15:30:00,100.8,102.54,100.44,102.53,551981.0,91.6376,93.2194,91.3103,93.2104,551981.0
2020-03-11 09:30:00,99.48,100.65,98.21,99.31,225214.0,90.4376,91.5012,89.283,90.283,225214.0
2020-03-11 10:00:00,99.31,99.84,98.16,98.2,178556.0,90.283,90.7649,89.2376,89.2739,178556.0
2020-03-11 10:30:00,98.17,98.41,97.25,97.84,125550.0,89.2467,89.4648,88.4103,88.9467,125550.0
2020-03-11 11:00:00,97.83,98.04,96.94,97.2,118719.0,88.9376,89.1285,88.1285,88.3648,118719.0
2020-03-11 11:30:00,97.24,97.59,96.72,97.1,107230.0,88.4012,88.7194,87.9285,88.2739,107230.0
2020-03-11 12:00:00,97.06,98.09,96.72,97.44,92127.0,88.2376,89.1739,87.9285,88.583,92127.0
2020-03-11 12:30:00,97.44,97.57,96.73,97.05,76028.0,88.583,88.7012,87.9376,88.2285,76028.0
2020-03-11 13:00:00,97.05,97.06,96.05,96.75,100184.0,88.2285,88.2376,87.3194,87.9557,100184.0
2020-03-11 13:30:00,96.72,96.93,95.72,96.17,111197.0,87.9285,88.1194,87.0194,87.4285,111197.0
2020-03-11 14:00:00,96.18,96.28,94.98,95.07,172583.0,87.4375,87.5285,86.3466,86.4284,172583.0
2020-03-11 14:30:00,95.05,96.12,95.02,95.07,122590.0,86.4103,87.383,86.383,86.4284,122590.0
2020-03-11 15:00:00,95.04,95.39,93.95,94.69,347970.0,86.4012,86.7194,85.4102,86.083,347970.0
2020-03-11 15:30:00,94.62,95.49,94.25,94.39,836999.0,86.0193,86.8103,85.683,85.8103,836999.0
2020-03-12 09:30:00,89.79,91.81,87.25,91.53,233785.0,81.6284,83.4648,79.3193,83.2102,233785.0
2020-03-12 10:00:00,91.58,91.58,88.96,89.02,359455.0,83.2557,83.2557,80.8738,80.9284,359455.0
2020-03-12 10:30:00,89.04,90.33,88.13,89.99,305074.0,80.9466,82.1193,80.1193,81.8102,305074.0
2020-03-12 11:00:00,89.95,90.1,88.96,89.2,413106.0,81.7738,81.9102,80.8738,81.092,413106.0
2020-03-12 11:30:00,89.2,90.08,88.77,88.83,295235.0,81.092,81.892,80.7011,80.7556,295235.0
2020-03-12 12:00:00,88.8,90.34,88.31,89.96,354140.0,80.7284,82.1284,80.2829,81.7829,354140.0
2020-03-12 12:30:00,89.88,93.0,89.13,92.31,226475.0,81.7102,84.5466,81.0284,83.9193,226475.0
2020-03-12 13:00:00,92.37,95.36,91.65,92.33,451546.0,83.9739,86.6921,83.3193,83.9375,451546.0
2020-03-12 13:30:00,92.34,92.59,89.61,90.93,308849.0,83.9466,84.1739,81.4647,82.6648,308849.0
2020-03-12 14:00:00,90.99,91.15,89.32,89.67,236670.0,82.7193,82.8648,81.2011,81.5193,236670.0
2020-03-12 14:30:00,89.61,91.07,89.55,89.93,313442.0,81.4647,82.792,81.4102,81.7557,313442.0
2020-03-12 15:00:00,89.96,90.9,89.47,90.43,565413.0,81.7829,82.6375,81.3375,82.2102,565413.0
2020-03-12 15:30:00,90.46,91.84,90.0,90.0,1403224.0,82.2375,83.492,81.8193,81.8193,1403224.0
2020-03-13 09:30:00,94.88,100.46,94.25,94.46,702158.0,86.2557,91.3285,85.683,85.8739,702158.0
2020-03-13 10:00:00,94.37,95.22,93.1,93.92,344263.0,85.7921,86.5648,84.6375,85.383,344263.0
2020-03-13 10:30:00,93.91,94.12,91.87,91.99,198161.0,85.3739,85.5648,83.5193,83.6284,198161.0
2020-03-13 11:00:00,92.02,92.74,90.93,90.93,202034.0,83.6557,84.3102,82.6648,82.6648,202034.0
2020-03-13 11:30:00,90.93,91.14,89.36,90.9,163648.0,82.6648,82.8557,81.2375,82.6375,163648.0
2020-03-13 12:00:00,90.88,91.25,90.02,91.0,161995.0,82.6193,82.9557,81.8375,82.7284,161995.0
2020-03-13 12:30:00,90.92,93.42,90.87,92.25,192267.0,82.6557,84.9284,82.6102,83.8648,192267.0
2020-03-13 13:00:00,92.25,93.1,91.86,92.94,92209.0,83.8648,84.6375,83.5102,84.4921,92209.0
2020-03-13 13:30:00,92.89,94.46,92.64,94.45,170558.0,84.4466,85.8739,84.2193,85.8648,170558.0
2020-03-13 14:00:00,94.46,94.69,92.33,92.33,327368.0,85.8739,86.083,83.9375,83.9375,327368.0
2020-03-13 14:30:00,92.44,93.41,91.95,93.17,160682.0,84.0375,84.9193,83.592,84.7011,160682.0
2020-03-13 15:00:00,93.08,94.45,93.0,94.2,224960.0,84.6193,85.8648,84.5466,85.6375,224960.0
2020-03-13 15:30:00,94.21,100.05,93.2,99.95,880476.0,85.6466,90.9558,84.7284,90.8649,880476.0
2020-03-16 09:30:00,89.84,91.02,89.1,89.81,349526.0,81.6738,82.7466,81.0011,81.6466,349526.0
2020-03-16 10:00:00,89.8,90.84,88.47,90.31,342794.0,81.6375,82.5829,80.4284,82.1011,342794.0
2020-03-16 10:30:00,90.34,92.24,90.0,90.95,318891.0,82.1284,83.8557,81.8193,82.6829,318891.0
2020-03-16 11:00:00,90.88,92.86,90.44,92.46,227274.0,82.6193,84.4193,82.2193,84.0557,227274.0
2020-03-16 11:30:00,92.5,92.76,90.72,92.17,257674.0,84.092,84.3284,82.4738,83.792,257674.0
2020-03-16 12:00:00,92.18,92.77,90.01,90.16,180763.0,83.8011,84.3375,81.8284,81.9647,180763.0
2020-03-16 12:30:00,90.19,90.39,88.2,88.42,248861.0,81.992,82.1738,80.1829,80.3829,248861.0
2020-03-16 13:00:00,88.38,89.3,88.23,89.09,220198.0,80.3465,81.1829,80.2102,80.992,220198.0
2020-03-16 13:30:00,89.01,89.07,88.27,88.56,247843.0,80.9193,80.9738,80.2465,80.5102,247843.0
2020-03-16 14:00:00,88.52,88.52,87.02,87.58,242940.0,80.4738,80.4738,79.1102,79.6193,242940.0
2020-03-16 14:30:00,87.59,88.79,86.27,86.87,527941.0,79.6284,80.7193,78.4283,78.9738,527941.0
2020-03-16 15:00:00,86.86,87.36,85.52,85.75,392503.0,78.9647,79.4193,77.7465,77.9556,392503.0
2020-03-16 15:30:00,85.74,88.0,83.02,83.27,1193311.0,77.9465,80.0011,75.4737,75.701,1193311.0
2020-03-17 09:30:00,86.14,88.02,82.78,83.17,262250.0,78.3102,80.0193,75.2556,75.6101,262250.0
2020-03-17 10:00:00,83.24,85.07,82.32,84.92,226712.0,75.6738,77.3374,74.8374,77.201,226712.0
2020-03-17 10:30:00,85.02,86.36,84.92,86.32,165021.0,77.292,78.5102,77.201,78.4738,165021.0
2020-03-17 11:00:00,86.34,88.74,85.73,88.46,168309.0,78.492,80.6738,77.9374,80.4193,168309.0
2020-03-17 11:30:00,88.54,91.85,88.49,91.41,258468.0,80.492,83.5011,80.4465,83.1011,258468.0
2020-03-17 12:00:00,91.41,93.46,91.18,92.19,271358.0,83.1011,84.9648,82.892,83.8102,271358.0
2020-03-17 12:30:00,92.17,92.27,89.47,89.92,130108.0,83.792,83.883,81.3375,81.7466,130108.0
2020-03-17 13:00:00,89.92,90.61,89.13,89.8,154711.0,81.7466,82.3738,81.0284,81.6375,154711.0
2020-03-17 13:30:00,89.82,91.81,89.53,90.89,177883.0,81.6557,83.4648,81.392,82.6284,177883.0
2020-03-17 14:00:00,90.86,94.76,90.67,94.66,206252.0,82.6011,86.1466,82.4284,86.0557,206252.0
2020-03-17 14:30:00,94.68,94.98,92.74,93.43,184435.0,86.0739,86.3466,84.3102,84.9375,184435.0
2020-03-17 15:00:00,93.29,93.52,91.98,92.69,192726.0,84.8102,85.0193,83.6193,84.2648,192726.0
2020-03-17 15:30:00,92.67,96.9,92.52,95.44,696637.0,84.2466,88.0921,84.1102,86.7648,696637.0
2020-03-18 09:30:00,87.33,92.49,87.33,91.12,253628.0,79.392,84.083,79.392,82.8375,253628.0
2020-03-18 10:00:00,91.14,92.28,89.46,90.73,192380.0,82.8557,83.892,81.3284,82.4829,192380.0
2020-03-18 10:30:00,90.73,90.83,86.74,86.8,250992.0,82.4829,82.5738,78.8556,78.9102,250992.0
2020-03-18 11:00:00,86.88,87.17,84.63,85.0,314069.0,78.9829,79.2465,76.9374,77.2738,314069.0
2020-03-18 11:30:00,85.0,85.89,84.17,84.49,326961.0,77.2738,78.0829,76.5192,76.8101,326961.0
2020-03-18 12:00:00,84.51,85.19,82.77,84.48,325476.0,76.8283,77.4465,75.2465,76.801,325476.0
2020-03-18 12:30:00,84.62,84.87,82.32,82.56,160946.0,76.9283,77.1556,74.8374,75.0556,160946.0
2020-03-18 13:00:00,82.0,82.94,80.8,80.87,151709.0,74.5465,75.401,73.4555,73.5192,151709.0
2020-03-18 13:30:00,80.82,81.79,79.11,80.53,264590.0,73.4737,74.3556,71.9192,73.2101,264590.0
2020-03-18 14:00:00,80.59,81.66,80.04,80.4,243491.0,73.2646,74.2374,72.7646,73.0919,243491.0
2020-03-18 14:30:00,80.43,80.91,79.26,80.64,340585.0,73.1192,73.5555,72.0555,73.3101,340585.0
2020-03-18 15:00:00,80.66,81.12,79.07,79.81,406747.0,73.3283,73.7465,71.8828,72.5555,406747.0
2020-03-18 15:30:00,79.82,84.33,79.64,83.99,895746.0,72.5646,76.6647,72.401,76.3556,895746.0
2020-03-19 09:30:00,82.52,86.22,79.44,85.83,253566.0,75.0192,78.3829,72.2192,78.0283,253566.0
2020-03-19 10:00:00,85.7,90.44,84.95,88.5,198636.0,77.9101,82.2193,77.2283,80.4556,198636.0
2020-03-19 10:30:00,88.47,89.5,84.97,86.14,133617.0,80.4284,81.3647,77.2465,78.3102,133617.0
2020-03-19 11:00:00,86.21,88.93,85.89,88.07,131990.0,78.3738,80.8465,78.0829,80.0647,131990.0
2020-03-19 11:30:00,87.94,88.69,86.35,86.53,108228.0,79.9465,80.6284,78.5011,78.6647,108228.0
2020-03-19 12:00:00,86.54,87.12,85.07,86.23,134642.0,78.6738,79.2011,77.3374,78.392,134642.0
2020-03-19 12:30:00,86.27,87.68,85.11,86.77,95487.0,78.4283,79.7102,77.3738,78.8829,95487.0
2020-03-19 13:00:00,86.89,88.26,86.34,87.23,122178.0,78.992,80.2374,78.492,79.3011,122178.0
2020-03-19 13:30:00,87.31,87.43,86.17,86.55,92020.0,79.3738,79.4829,78.3374,78.6829,92020.0
2020-03-19 14:00:00,86.58,87.6,86.17,86.79,143503.0,78.7102,79.6374,78.3374,78.9011,143503.0
2020-03-19 14:30:00,86.81,88.21,86.8,87.39,166070.0,78.9193,80.192,78.9102,79.4465,166070.0
2020-03-19 15:00:00,87.34,89.07,86.54,88.67,174485.0,79.4011,80.9738,78.6738,80.6102,174485.0
2020-03-19 15:30:00,88.73,91.7,88.31,90.32,628480.0,80.6647,83.3648,80.2829,82.1102,628480.0
2020-03-20 09:30:00,92.41,93.1,89.72,90.37,582179.0,84.0102,84.6375,81.5647,82.1557,582179.0
2020-03-20 10:00:00,90.41,93.27,90.3,92.68,160335.0,82.192,84.7921,82.092,84.2557,160335.0
2020-03-20 10:30:00,92.65,93.37,91.51,92.93,168676.0,84.2284,84.883,83.192,84.483,168676.0
2020-03-20 11:00:00,92.99,93.25,89.27,90.08,156355.0,84.5375,84.7739,81.1556,81.892,156355.0
2020-03-20 11:30:00,90.09,90.47,88.88,89.46,142947.0,81.9011,82.2466,80.8011,81.3284,142947.0
2020-03-20 12:00:00,89.59,89.83,87.16,87.3,217147.0,81.4466,81.6647,79.2374,79.3647,217147.0
2020-03-20 12:30:00,87.47,91.13,87.47,90.3,119906.0,79.5193,82.8466,79.5193,82.092,119906.0
2020-03-20 13:00:00,90.25,91.45,89.67,90.26,91440.0,82.0466,83.1375,81.5193,82.0557,91440.0
2020-03-20 13:30:00,90.39,90.81,89.37,90.07,91494.0,82.1738,82.5557,81.2466,81.8829,91494.0
2020-03-20 14:00:00,90.08,90.54,87.77,88.44,131925.0,81.892,82.3102,79.792,80.4011,131925.0
2020-03-20 14:30:00,88.45,88.79,86.32,87.09,87436.0,80.4102,80.7193,78.4738,79.1738,87436.0
2020-03-20 15:00:00,86.98,87.91,85.24,87.48,262545.0,79.0738,79.9193,77.492,79.5283,262545.0
2020-03-20 15:30:00,87.64,88.25,84.88,85.1,528835.0,79.6738,80.2284,77.1647,77.3647,528835.0
2020-03-23 09:30:00,85.78,87.51,82.53,85.95,238770.0,77.9829,79.5556,75.0283,78.1374,238770.0
2020-03-23 10:00:00,85.84,86.79,84.1,84.86,126671.0,78.0374,78.9011,76.4556,77.1465,126671.0
2020-03-23 10:30:00,84.39,85.48,83.57,83.85,171569.0,76.7192,77.7101,75.9738,76.2283,171569.0
2020-03-23 11:00:00,83.84,84.5,81.48,82.05,215369.0,76.2192,76.8192,74.0737,74.5919,215369.0
2020-03-23 11:30:00,82.08,82.64,80.53,80.94,142681.0,74.6192,75.1283,73.2101,73.5828,142681.0
2020-03-23 12:00:00,81.04,82.69,80.51,82.19,129839.0,73.6737,75.1737,73.1919,74.7192,129839.0
2020-03-23 12:30:00,82.31,85.46,81.77,85.34,166533.0,74.8283,77.692,74.3374,77.5829,166533.0
2020-03-23 13:00:00,85.4,86.92,84.84,85.58,205893.0,77.6374,79.0193,77.1283,77.8011,205893.0
2020-03-23 13:30:00,85.55,86.74,84.17,84.79,164498.0,77.7738,78.8556,76.5192,77.0829,164498.0
2020-03-23 14:00:00,84.93,85.41,83.46,85.04,99138.0,77.2101,77.6465,75.8738,77.3101,99138.0
2020-03-23 14:30:00,85.02,86.34,84.24,84.87,155756.0,77.292,78.492,76.5829,77.1556,155756.0
2020-03-23 15:00:00,84.94,85.44,83.36,83.59,171842.0,77.2192,77.6738,75.7828,75.9919,171842.0
2020-03-23 15:30:00,83.58,86.7,82.13,85.16,747938.0,75.9828,78.8192,74.6646,77.4192,747938.0
2020-03-24 09:30:00,90.01,92.06,88.57,88.75,245245.0,81.8284,83.692,80.5193,80.6829,245245.0
2020-03-24 10:00:00,88.65,90.23,88.45,89.26,134627.0,80.592,82.0284,80.4102,81.1466,134627.0
2020-03-24 10:30:00,89.16,90.15,88.59,89.26,81303.0,81.0556,81.9557,80.5375,81.1466,81303.0
2020-03-24 11:00:00,89.27,89.66,88.24,89.2,115545.0,81.1556,81.5102,80.2193,81.092,115545.0
2020-03-24 11:30:00,89.23,89.6,88.44,89.23,77766.0,81.1193,81.4556,80.4011,81.1193,77766.0
2020-03-24 12:00:00,89.29,90.17,89.07,89.79,264430.0,81.1738,81.9738,80.9738,81.6284,264430.0
2020-03-24 12:30:00,89.76,90.4,89.18,89.22,135707.0,81.6011,82.1829,81.0738,81.1102,135707.0
2020-03-24 13:00:00,89.22,89.31,87.83,88.91,108599.0,81.1102,81.192,79.8465,80.8284,108599.0
2020-03-24 13:30:00,88.86,89.41,88.07,88.24,98513.0,80.7829,81.2829,80.0647,80.2193,98513.0
2020-03-24 14:00:00,88.22,89.42,87.44,88.79,78783.0,80.2011,81.292,79.492,80.7193,78783.0
2020-03-24 14:30:00,88.67,90.41,88.47,90.38,168715.0,80.6102,82.192,80.4284,82.1647,168715.0
2020-03-24 15:00:00,90.38,91.86,90.13,91.84,185828.0,82.1647,83.5102,81.9375,83.492,185828.0
2020-03-24 15:30:00,91.91,94.0,91.71,93.74,564146.0,83.5557,85.4557,83.3739,85.2193,564146.0
2020-03-25 09:30:00,92.66,93.74,90.1,90.57,242508.0,84.2375,85.2193,81.9102,82.3375,242508.0
2020-03-25 10:00:00,90.55,91.19,89.74,90.54,200483.0,82.3193,82.9011,81.5829,82.3102,200483.0
2020-03-25 10:30:00,90.64,92.36,90.61,92.25,91499.0,82.4011,83.9648,82.3738,83.8648,91499.0
2020-03-25 11:00:00,92.17,92.99,91.72,92.43,98575.0,83.792,84.5375,83.3829,84.0284,98575.0
2020-03-25 11:30:00,92.43,93.74,92.17,93.09,110660.0,84.0284,85.2193,83.792,84.6284,110660.0
2020-03-25 12:00:00,93.12,93.91,93.03,93.81,70100.0,84.6557,85.3739,84.5739,85.283,70100.0
2020-03-25 12:30:00,93.72,94.61,93.14,93.51,88785.0,85.2012,86.0103,84.6739,85.0102,88785.0
2020-03-25 13:00:00,93.47,95.12,93.29,94.65,78843.0,84.9739,86.4739,84.8102,86.0466,78843.0
2020-03-25 13:30:00,94.67,96.17,94.01,94.26,89570.0,86.0648,87.4285,85.4648,85.6921,89570.0
2020-03-25 14:00:00,94.26,94.78,93.02,93.99,82612.0,85.6921,86.1648,84.5648,85.4466,82612.0
2020-03-25 14:30:00,93.97,95.36,93.24,95.14,112382.0,85.4284,86.6921,84.7648,86.4921,112382.0
2020-03-25 15:00:00,95.07,96.85,94.94,96.0,234600.0,86.4284,88.0466,86.3103,87.2739,234600.0
2020-03-25 15:30:00,96.09,97.44,94.01,94.36,1135662.0,87.3557,88.583,85.4648,85.783,1135662.0
2020-03-26 09:30:00,94.53,96.5,92.11,94.88,188334.0,85.9375,87.7285,83.7375,86.2557,188334.0
2020-03-26 10:00:00,94.62,95.32,93.49,93.62,195097.0,86.0193,86.6557,84.9921,85.1102,195097.0
2020-03-26 10:30:00,93.41,93.65,91.11,91.85,162971.0,84.9193,85.1375,82.8284,83.5011,162971.0
2020-03-26 11:00:00,91.83,92.16,90.86,91.67,183558.0,83.4829,83.783,82.6011,83.3375,183558.0
2020-03-26 11:30:00,91.63,92.05,91.16,92.05,347770.0,83.3011,83.683,82.8738,83.683,347770.0
2020-03-26 12:00:00,92.04,93.11,91.3,91.93,223890.0,83.6739,84.6466,83.0011,83.5739,223890.0
2020-03-26 12:30:00,91.94,93.86,91.94,93.79,149955.0,83.5829,85.3284,83.5829,85.2648,149955.0
2020-03-26 13:00:00,93.73,94.1,91.75,92.07,261160.0,85.2102,85.5466,83.4102,83.7011,261160.0
2020-03-26 13:30:00,91.97,92.01,91.04,91.94,200472.0,83.6102,83.6466,82.7648,83.5829,200472.0
2020-03-26 14:00:00,92.04,92.82,91.95,92.66,144644.0,83.6739,84.383,83.592,84.2375,144644.0
2020-03-26 14:30:00,92.6,94.68,92.58,94.3,125266.0,84.183,86.0739,84.1648,85.7284,125266.0
2020-03-26 15:00:00,94.27,94.52,93.5,93.62,279132.0,85.7012,85.9284,85.0012,85.1102,279132.0
2020-03-26 15:30:00,93.66,93.88,91.45,92.63,1241665.0,85.1466,85.3466,83.1375,84.2102,1241665.0
2020-03-27 09:30:00,89.26,90.99,88.67,89.7,236717.0,81.1466,82.7193,80.6102,81.5466,236717.0
2020-03-27 10:00:00,89.68,90.26,89.03,89.31,81207.0,81.5284,82.0557,80.9375,81.192,81207.0
2020-03-27 10:30:00,89.18,92.19,89.0,92.17,88401.0,81.0738,83.8102,80.9102,83.792,88401.0
2020-03-27 11:00:00,92.13,92.63,91.67,92.14,97436.0,83.7557,84.2102,83.3375,83.7648,97436.0
2020-03-27 11:30:00,92.1,92.56,90.92,91.03,159912.0,83.7284,84.1466,82.6557,82.7557,159912.0
2020-03-27 12:00:00,91.07,91.07,90.11,90.13,69433.0,82.792,82.792,81.9193,81.9375,69433.0
2020-03-27 12:30:00,90.14,90.42,89.54,90.09,117823.0,81.9466,82.2011,81.4011,81.9011,117823.0
2020-03-27 13:00:00,90.06,90.65,89.72,89.99,105953.0,81.8738,82.4102,81.5647,81.8102,105953.0
2020-03-27 13:30:00,90.01,91.3,90.01,90.88,81605.0,81.8284,83.0011,81.8284,82.6193,81605.0
2020-03-27 14:00:00,90.92,90.93,89.9,90.25,89614.0,82.6557,82.6648,81.7284,82.0466,89614.0
2020-03-27 14:30:00,90.29,90.7,89.4,90.36,101167.0,82.0829,82.4557,81.2738,82.1466,101167.0
2020-03-27 15:00:00,90.43,91.33,90.22,90.9,93171.0,82.2102,83.0284,82.0193,82.6375,93171.0
2020-03-27 15:30:00,90.88,91.05,88.26,88.65,421115.0,82.6193,82.7738,80.2374,80.592,421115.0
2020-03-30 09:30:00,89.56,90.49,87.6,88.49,232871.0,81.4193,82.2648,79.6374,80.4465,232871.0
2020-03-30 10:00:00,88.5,90.27,88.25,89.57,149817.0,80.4556,82.0647,80.2284,81.4284,149817.0
2020-03-30 10:30:00,89.52,89.88,89.03,89.38,140493.0,81.3829,81.7102,80.9375,81.2556,140493.0
2020-03-30 11:00:00,89.36,90.32,89.11,89.46,94164.0,81.2375,82.1102,81.0102,81.3284,94164.0
2020-03-30 11:30:00,89.46,89.63,88.92,89.16,132182.0,81.3284,81.4829,80.8375,81.0556,132182.0
2020-03-30 12:00:00,89.19,89.4,88.71,89.12,149709.0,81.0829,81.2738,80.6465,81.0193,149709.0
2020-03-30 12:30:00,89.12,90.07,88.9,90.07,186535.0,81.0193,81.8829,80.8193,81.8829,186535.0
2020-03-30 13:00:00,90.07,90.44,89.85,90.19,115380.0,81.8829,82.2193,81.6829,81.992,115380.0
2020-03-30 13:30:00,90.22,90.91,90.06,90.6,292255.0,82.0193,82.6466,81.8738,82.3648,292255.0
2020-03-30 14:00:00,90.58,91.29,90.4,90.79,107173.0,82.3466,82.992,82.1829,82.5375,107173.0
2020-03-30 14:30:00,90.76,91.13,90.59,90.83,68978.0,82.5102,82.8466,82.3557,82.5738,68978.0
2020-03-30 15:00:00,90.92,91.47,90.09,90.1,161353.0,82.6557,83.1557,81.9011,81.9102,161353.0
2020-03-30 15:30:00,90.14,91.4,89.86,90.82,345991.0,81.9466,83.092,81.692,82.5648,345991.0
2020-03-31 09:30:00,90.56,92.27,89.8,90.88,202253.0,82.3284,83.883,81.6375,82.6193,202253.0
2020-03-31 10:00:00,90.99,91.83,90.68,91.48,192014.0,82.7193,83.4829,82.4375,83.1648,192014.0
2020-03-31 10:30:00,91.48,91.86,91.07,91.11,150718.0,83.1648,83.5102,82.792,82.8284,150718.0
2020-03-31 11:00:00,91.11,92.08,90.93,91.9,86540.0,82.8284,83.7102,82.6648,83.5466,86540.0
2020-03-31 11:30:00,91.88,92.08,91.58,92.0,98446.0,83.5284,83.7102,83.2557,83.6375,98446.0
2020-03-31 12:00:00,91.98,92.12,90.84,91.23,138806.0,83.6193,83.7466,82.5829,82.9375,138806.0
2020-03-31 12:30:00,91.25,91.25,90.32,90.41,96074.0,82.9557,82.9557,82.1102,82.192,96074.0
2020-03-31 13:00:00,90.33,90.72,89.28,89.83,186497.0,82.1193,82.4738,81.1647,81.6647,186497.0
2020-03-31 13:30:00,89.79,90.58,89.59,90.49,91143.0,81.6284,82.3466,81.4466,82.2648,91143.0
2020-03-31 14:00:00,90.48,90.58,90.16,90.41,136254.0,82.2557,82.3466,81.9647,82.192,136254.0
2020-03-31 14:30:00,90.4,90.91,90.24,90.44,234084.0,82.1829,82.6466,82.0375,82.2193,234084.0
2020-03-31 15:00:00,90.46,90.56,89.29,89.33,178512.0,82.2375,82.3284,81.1738,81.2102,178512.0
2020-03-31 15:30:00,89.37,90.07,89.18,89.65,470287.0,81.2466,81.8829,81.0738,81.5011,470287.0
2020-04-01 09:30:00,85.88,87.83,85.69,86.61,140932.0,78.0738,79.8465,77.9011,78.7374,140932.0
2020-04-01 10:00:00,86.64,87.46,86.21,87.22,132230.0,78.7647,79.5102,78.3738,79.292,132230.0
2020-04-01 10:30:00,87.17,87.45,86.76,87.05,145136.0,79.2465,79.5011,78.8738,79.1374,145136.0
2020-04-01 11:00:00,87.04,88.11,86.88,87.4,112265.0,79.1283,80.1011,78.9829,79.4556,112265.0
2020-04-01 11:30:00,87.39,87.99,86.76,87.33,130394.0,79.4465,79.992,78.8738,79.392,130394.0
2020-04-01 12:00:00,87.3,87.36,86.2,86.26,54885.0,79.3647,79.4193,78.3647,78.4192,54885.0
2020-04-01 12:30:00,86.29,86.67,85.66,86.06,59113.0,78.4465,78.792,77.8738,78.2374,59113.0
2020-04-01 13:00:00,86.0,86.29,85.82,86.1,77595.0,78.1829,78.4465,78.0192,78.2738,77595.0
2020-04-01 13:30:00,86.11,86.11,85.41,85.49,113860.0,78.2829,78.2829,77.6465,77.7192,113860.0
2020-04-01 14:00:00,85.48,86.06,85.39,85.89,70612.0,77.7101,78.2374,77.6283,78.0829,70612.0
2020-04-01 14:30:00,85.85,86.34,85.42,85.73,91863.0,78.0465,78.492,77.6556,77.9374,91863.0
2020-04-01 15:00:00,85.73,86.01,84.62,84.64,161825.0,77.9374,78.192,76.9283,76.9465,161825.0
2020-04-01 15:30:00,84.66,84.85,83.67,84.08,738550.0,76.9647,77.1374,76.0647,76.4374,738550.0
2020-04-02 09:30:00,83.13,85.07,82.9,84.36,207723.0,75.5738,77.3374,75.3647,76.6919,207723.0
2020-04-02 10:00:00,84.7,85.55,84.47,85.0,186764.0,77.001,77.7738,76.7919,77.2738,186764.0
2020-04-02 10:30:00,84.99,86.87,84.83,86.0,269674.0,77.2647,78.9738,77.1192,78.1829,269674.0
2020-04-02 11:00:00,86.02,86.28,85.44,85.95,183382.0,78.2011,78.4374,77.6738,78.1374,183382.0
2020-04-02 11:30:00,85.91,87.34,85.82,87.22,141692.0,78.1011,79.4011,78.0192,79.292,141692.0
2020-04-02 12:00:00,87.22,88.27,87.01,87.17,129473.0,79.292,80.2465,79.1011,79.2465,129473.0
2020-04-02 12:30:00,87.16,87.61,87.04,87.34,63537.0,79.2374,79.6465,79.1283,79.4011,63537.0
2020-04-02 13:00:00,87.42,87.61,86.36,86.6,164299.0,79.4738,79.6465,78.5102,78.7283,164299.0
2020-04-02 13:30:00,86.53,86.6,86.03,86.33,108415.0,78.6647,78.7283,78.2101,78.4829,108415.0
2020-04-02 14:00:00,86.32,86.32,85.33,85.81,114049.0,78.4738,78.4738,77.5738,78.0101,114049.0
2020-04-02 14:30:00,85.75,86.7,85.4,86.6,94166.0,77.9556,78.8192,77.6374,78.7283,94166.0
2020-04-02 15:00:00,86.69,87.07,86.34,86.47,182662.0,78.8102,79.1556,78.492,78.6102,182662.0
2020-04-02 15:30:00,86.49,87.88,85.97,87.71,547988.0,78.6283,79.892,78.1556,79.7374,547988.0
2020-04-03 09:30:00,87.39,88.8,86.85,88.39,101123.0,79.4465,80.7284,78.9556,80.3556,101123.0
2020-04-03 10:00:00,88.44,88.75,87.48,87.61,45765.0,80.4011,80.6829,79.5283,79.6465,45765.0
2020-04-03 10:30:00,87.76,87.84,86.73,87.06,43503.0,79.7829,79.8556,78.8465,79.1465,43503.0
2020-04-03 11:00:00,87.01,87.33,86.7,86.93,49721.0,79.1011,79.392,78.8192,79.0283,49721.0
2020-04-03 11:30:00,86.79,87.07,86.09,86.25,60112.0,78.9011,79.1556,78.2647,78.4102,60112.0
2020-04-03 12:00:00,86.33,86.65,86.1,86.49,56848.0,78.4829,78.7738,78.2738,78.6283,56848.0
2020-04-03 12:30:00,86.46,86.6,85.82,86.14,93130.0,78.6011,78.7283,78.0192,78.3102,93130.0
2020-04-03 13:00:00,86.15,86.47,85.81,85.82,36941.0,78.3192,78.6102,78.0101,78.0192,36941.0
2020-04-03 13:30:00,85.76,85.9,85.33,85.58,50807.0,77.9647,78.092,77.5738,77.8011,50807.0
2020-04-03 14:00:00,85.6,86.01,85.41,85.97,54680.0,77.8192,78.192,77.6465,78.1556,54680.0
2020-04-03 14:30:00,85.94,86.39,85.59,86.24,61096.0,78.1283,78.5374,77.8101,78.4011,61096.0
2020-04-03 15:00:00,86.29,86.43,85.55,85.88,126711.0,78.4465,78.5738,77.7738,78.0738,126711.0
2020-04-03 15:30:00,85.88,86.8,85.34,86.56,326627.0,78.0738,78.9102,77.5829,78.692,326627.0
2020-04-06 09:30:00,89.89,92.32,89.89,92.03,271788.0,81.7193,83.9284,81.7193,83.6648,271788.0
2020-04-06 10:00:00,92.08,93.21,91.9,92.4,127634.0,83.7102,84.7375,83.5466,84.0011,127634.0
2020-04-06 10:30:00,92.43,92.73,91.39,91.92,87301.0,84.0284,84.3011,83.0829,83.5648,87301.0
2020-04-06 11:00:00,91.97,92.37,91.83,92.26,65733.0,83.6102,83.9739,83.4829,83.8739,65733.0
2020-04-06 11:30:00,92.34,92.54,92.1,92.15,73026.0,83.9466,84.1284,83.7284,83.7739,73026.0
2020-04-06 12:00:00,92.24,92.88,92.09,92.73,121615.0,83.8557,84.4375,83.7193,84.3011,121615.0
2020-04-06 12:30:00,92.74,93.07,92.43,93.06,91049.0,84.3102,84.6102,84.0284,84.6011,91049.0
2020-04-06 13:00:00,93.1,93.16,92.82,92.95,163052.0,84.6375,84.6921,84.383,84.5011,163052.0
2020-04-06 13:30:00,93.02,94.34,92.76,94.17,103111.0,84.5648,85.7648,84.3284,85.6102,103111.0
2020-04-06 14:00:00,94.15,94.15,93.53,93.85,71043.0,85.5921,85.5921,85.0284,85.3193,71043.0
2020-04-06 14:30:00,93.85,94.2,93.71,94.19,128775.0,85.3193,85.6375,85.1921,85.6284,128775.0
2020-04-06 15:00:00,94.17,94.97,94.02,94.77,173790.0,85.6102,86.3375,85.4739,86.1557,173790.0
2020-04-06 15:30:00,94.77,96.3,94.6,95.8,799393.0,86.1557,87.5466,86.0012,87.0921,799393.0
2020-04-07 09:30:00,99.03,99.47,97.23,97.87,204477.0,90.0285,90.4285,88.3921,88.9739,204477.0
2020-04-07 10:00:00,97.92,98.08,95.84,97.82,296584.0,89.0194,89.1648,87.1285,88.9285,296584.0
2020-04-07 10:30:00,97.78,98.1,96.65,97.85,237355.0,88.8921,89.183,87.8648,88.9557,237355.0
2020-04-07 11:00:00,97.85,98.31,97.57,98.29,239576.0,88.9557,89.3739,88.7012,89.3558,239576.0
2020-04-07 11:30:00,98.31,100.25,98.28,99.73,412260.0,89.3739,91.1376,89.3467,90.6649,412260.0
2020-04-07 12:00:00,99.72,100.92,99.66,100.48,226130.0,90.6558,91.7467,90.6012,91.3467,226130.0
2020-04-07 12:30:00,100.5,100.65,99.34,99.79,141329.0,91.3649,91.5012,90.3103,90.7194,141329.0
2020-04-07 13:00:00,99.87,100.72,99.75,100.53,139073.0,90.7921,91.5649,90.683,91.3921,139073.0
2020-04-07 13:30:00,100.59,100.59,99.34,99.52,137118.0,91.4467,91.4467,90.3103,90.474,137118.0
2020-04-07 14:00:00,99.53,99.81,98.63,98.73,132575.0,90.483,90.7376,89.6649,89.7558,132575.0
2020-04-07 14:30:00,98.68,98.8,96.84,97.08,138469.0,89.7103,89.8194,88.0376,88.2557,138469.0
2020-04-07 15:00:00,97.1,98.06,96.48,96.49,172229.0,88.2739,89.1467,87.7103,87.7194,172229.0
2020-04-07 15:30:00,96.52,98.02,96.07,96.22,374278.0,87.7466,89.1103,87.3375,87.4739,374278.0
2020-04-08 09:30:00,97.11,98.28,96.26,96.81,101342.0,88.283,89.3467,87.5103,88.0103,101342.0
2020-04-08 10:00:00,96.76,97.11,95.75,96.79,76082.0,87.9648,88.283,87.0466,87.9921,76082.0
2020-04-08 10:30:00,96.95,98.18,96.75,98.07,76813.0,88.1376,89.2558,87.9557,89.1558,76813.0
2020-04-08 11:00:00,98.07,98.9,97.68,98.85,72435.0,89.1558,89.9103,88.8012,89.8649,72435.0
2020-04-08 11:30:00,98.86,98.96,98.39,98.55,81691.0,89.8739,89.9649,89.4467,89.5921,81691.0
2020-04-08 12:00:00,98.54,99.33,98.49,99.04,92231.0,89.583,90.3012,89.5376,90.0376,92231.0
2020-04-08 12:30:00,99.07,99.57,98.84,99.47,68227.0,90.0649,90.5194,89.8558,90.4285,68227.0
2020-04-08 13:00:00,99.53,99.84,99.4,99.51,99832.0,90.483,90.7649,90.3649,90.4649,99832.0
2020-04-08 13:30:00,99.52,99.57,98.69,98.93,96079.0,90.474,90.5194,89.7194,89.9376,96079.0
2020-04-08 14:00:00,98.96,99.68,98.91,99.65,110978.0,89.9649,90.6194,89.9194,90.5921,110978.0
2020-04-08 14:30:00,99.7,100.54,99.49,100.47,125311.0,90.6376,91.4012,90.4467,91.3376,125311.0
2020-04-08 15:00:00,100.41,100.53,99.8,100.49,193028.0,91.2831,91.3921,90.7285,91.3558,193028.0
2020-04-08 15:30:00,100.53,101.56,100.53,101.47,883530.0,91.3921,92.3285,91.3921,92.2467,883530.0
2020-04-09 09:30:00,101.75,103.5,101.21,102.96,200680.0,92.5013,94.0922,92.0103,93.6013,200680.0
2020-04-09 10:00:00,102.98,103.12,101.53,101.86,175976.0,93.6194,93.7467,92.3012,92.6013,175976.0
2020-04-09 10:30:00,101.9,102.32,100.93,101.28,165788.0,92.6376,93.0194,91.7558,92.074,165788.0
2020-04-09 11:00:00,101.3,101.34,100.4,101.34,58396.0,92.0922,92.1285,91.274,92.1285,58396.0
2020-04-09 11:30:00,101.28,102.27,101.24,102.14,49858.0,92.074,92.974,92.0376,92.8558,49858.0
2020-04-09 12:00:00,102.12,102.64,102.01,102.49,65957.0,92.8376,93.3104,92.7376,93.174,65957.0
2020-04-09 12:30:00,102.53,103.57,102.16,103.44,75335.0,93.2104,94.1558,92.874,94.0376,75335.0
2020-04-09 13:00:00,103.4,103.47,102.9,103.09,58541.0,94.0013,94.0649,93.5467,93.7195,58541.0
2020-04-09 13:30:00,103.07,103.19,101.7,101.81,77539.0,93.7013,93.8104,92.4558,92.5558,77539.0
2020-04-09 14:00:00,101.75,101.85,99.58,99.7,146612.0,92.5013,92.5922,90.5285,90.6376,146612.0
2020-04-09 14:30:00,99.56,100.05,98.41,98.92,166369.0,90.5103,90.9558,89.4648,89.9285,166369.0
2020-04-09 15:00:00,99.01,99.02,97.87,98.29,175205.0,90.0103,90.0194,88.9739,89.3558,175205.0
2020-04-09 15:30:00,98.31,98.96,97.98,98.79,454233.0,89.3739,89.9649,89.0739,89.8103,454233.0
2020-04-13 09:30:00,97.65,99.4,97.33,97.7,100514.0,88.7739,90.3649,88.483,88.8194,100514.0
2020-04-13 10:00:00,97.64,98.94,97.4,98.6,99813.0,88.7648,89.9467,88.5467,89.6376,99813.0
2020-04-13 10:30:00,98.5,99.05,98.39,99.0,79448.0,89.5467,90.0467,89.4467,90.0012,79448.0
2020-04-13 11:00:00,99.0,99.01,97.92,98.44,68163.0,90.0012,90.0103,89.0194,89.4921,68163.0
2020-04-13 11:30:00,98.4,98.51,97.96,98.13,41370.0,89.4558,89.5558,89.0558,89.2103,41370.0
2020-04-13 12:00:00,98.09,98.99,97.95,98.67,58339.0,89.1739,89.9921,89.0467,89.7012,58339.0
2020-04-13 12:30:00,98.61,98.61,97.96,98.24,140336.0,89.6467,89.6467,89.0558,89.3103,140336.0
2020-04-13 13:00:00,98.15,98.49,97.95,98.35,53406.0,89.2285,89.5376,89.0467,89.4103,53406.0
2020-04-13 13:30:00,98.37,99.09,98.37,98.95,63886.0,89.4285,90.083,89.4285,89.9558,63886.0
2020-04-13 14:00:00,98.96,99.19,98.7,98.96,51744.0,89.9649,90.1739,89.7285,89.9649,51744.0
2020-04-13 14:30:00,99.0,99.35,98.59,99.29,49387.0,90.0012,90.3194,89.6285,90.2649,49387.0
2020-04-13 15:00:00,99.25,100.04,99.15,99.9,135702.0,90.2285,90.9467,90.1376,90.8194,135702.0
2020-04-13 15:30:00,99.93,100.22,99.24,99.67,725717.0,90.8467,91.1103,90.2194,90.6103,725717.0
2020-04-14 09:30:00,101.8,103.03,100.66,102.81,132117.0,92.5467,93.6649,91.5103,93.4649,132117.0
2020-04-14 10:00:00,102.85,102.87,102.08,102.23,131075.0,93.5013,93.5194,92.8013,92.9376,131075.0
2020-04-14 10:30:00,102.22,102.29,100.48,100.57,128555.0,92.9285,92.9922,91.3467,91.4285,128555.0
2020-04-14 11:00:00,100.58,101.43,100.07,101.03,150057.0,91.4376,92.2103,90.974,91.8467,150057.0
2020-04-14 11:30:00,100.98,101.7,100.94,101.1,140820.0,91.8012,92.4558,91.7649,91.9103,140820.0
2020-04-14 12:00:00,101.14,102.29,101.13,102.01,175341.0,91.9467,92.9922,91.9376,92.7376,175341.0
2020-04-14 12:30:00,102.15,102.25,101.7,102.06,172887.0,92.8649,92.9558,92.4558,92.7831,172887.0
2020-04-14 13:00:00,102.06,102.17,101.77,101.82,137524.0,92.7831,92.8831,92.5194,92.5649,137524.0
2020-04-14 13:30:00,101.81,102.16,101.8,101.91,197828.0,92.5558,92.874,92.5467,92.6467,197828.0
2020-04-14 14:00:00,101.94,102.55,101.71,102.39,99439.0,92.674,93.2285,92.4649,93.0831,99439.0
2020-04-14 14:30:00,102.4,103.0,102.38,102.97,109200.0,93.0922,93.6376,93.074,93.6104,109200.0
2020-04-14 15:00:00,102.94,103.04,102.25,102.79,131850.0,93.5831,93.674,92.9558,93.4467,131850.0
2020-04-14 15:30:00,102.79,103.3,102.65,103.06,432185.0,93.4467,93.9104,93.3194,93.6922,432185.0
2020-04-15 09:30:00,100.72,100.91,98.49,99.55,111074.0,91.5649,91.7376,89.5376,90.5012,111074.0
2020-04-15 10:00:00,99.54,99.6,98.27,98.56,74546.0,90.4921,90.5467,89.3376,89.6012,74546.0
2020-04-15 10:30:00,98.66,99.79,98.42,99.61,57578.0,89.6921,90.7194,89.4739,90.5558,57578.0
2020-04-15 11:00:00,99.63,99.77,98.58,98.89,39938.0,90.574,90.7012,89.6194,89.9012,39938.0
2020-04-15 11:30:00,99.0,99.27,98.58,98.79,44558.0,90.0012,90.2467,89.6194,89.8103,44558.0
2020-04-15 12:00:00,98.77,99.15,98.66,99.15,26803.0,89.7921,90.1376,89.6921,90.1376,26803.0
2020-04-15 12:30:00,99.16,99.63,99.08,99.54,40994.0,90.1467,90.574,90.0739,90.4921,40994.0
2020-04-15 13:00:00,99.48,100.16,99.42,99.85,48172.0,90.4376,91.0558,90.383,90.774,48172.0
2020-04-15 13:30:00,99.9,100.08,99.75,99.94,91727.0,90.8194,90.983,90.683,90.8558,91727.0
2020-04-15 14:00:00,99.97,100.73,99.95,100.47,147798.0,90.883,91.574,90.8649,91.3376,147798.0
2020-04-15 14:30:00,100.49,101.0,100.35,100.92,56844.0,91.3558,91.8194,91.2285,91.7467,56844.0
2020-04-15 15:00:00,100.92,101.16,100.65,100.76,78797.0,91.7467,91.9649,91.5012,91.6012,78797.0
2020-04-15 15:30:00,100.75,100.8,100.25,100.47,252353.0,91.5921,91.6376,91.1376,91.3376,252353.0
2020-04-16 09:30:00,101.48,102.32,100.21,100.21,50573.0,92.2558,93.0194,91.1012,91.1012,50573.0
2020-04-16 10:00:00,100.21,100.87,99.67,100.87,69090.0,91.1012,91.7012,90.6103,91.7012,69090.0
2020-04-16 10:30:00,100.82,101.2,100.37,101.14,22672.0,91.6558,92.0012,91.2467,91.9467,22672.0
2020-04-16 11:00:00,101.18,101.73,100.93,101.5,36619.0,91.9831,92.4831,91.7558,92.274,36619.0
2020-04-16 11:30:00,101.51,101.53,100.78,101.21,57476.0,92.2831,92.3012,91.6194,92.0103,57476.0
2020-04-16 12:00:00,101.23,101.3,99.61,99.82,57436.0,92.0285,92.0922,90.5558,90.7467,57436.0
2020-04-16 12:30:00,99.83,99.94,99.11,99.73,50082.0,90.7558,90.8558,90.1012,90.6649,50082.0
2020-04-16 13:00:00,99.74,100.64,99.72,100.63,25957.0,90.674,91.4921,90.6558,91.4831,25957.0
2020-04-16 13:30:00,100.58,100.95,100.27,100.46,37058.0,91.4376,91.774,91.1558,91.3285,37058.0
2020-04-16 14:00:00,100.41,101.1,100.21,100.92,42790.0,91.2831,91.9103,91.1012,91.7467,42790.0
2020-04-16 14:30:00,100.88,101.33,100.79,101.02,66686.0,91.7103,92.1194,91.6285,91.8376,66686.0
2020-04-16 15:00:00,100.99,101.19,100.65,101.06,104799.0,91.8103,91.9922,91.5012,91.874,104799.0
2020-04-16 15:30:00,101.07,102.34,101.07,101.83,445792.0,91.8831,93.0376,91.8831,92.574,445792.0
2020-04-17 09:30:00,103.96,104.73,102.63,104.0,232509.0,94.5104,95.2104,93.3013,94.5467,232509.0
2020-04-17 10:00:00,103.95,104.5,102.86,103.23,84872.0,94.5013,95.0013,93.5104,93.8467,84872.0
2020-04-17 10:30:00,103.02,103.07,102.14,102.5,73721.0,93.6558,93.7013,92.8558,93.1831,73721.0
2020-04-17 11:00:00,102.5,102.9,101.66,101.77,57348.0,93.1831,93.5467,92.4194,92.5194,57348.0
2020-04-17 11:30:00,101.85,102.45,101.76,102.2,57037.0,92.5922,93.1376,92.5103,92.9103,57037.0
2020-04-17 12:00:00,102.24,102.51,101.98,102.26,51803.0,92.9467,93.1922,92.7103,92.9649,51803.0
2020-04-17 12:30:00,102.27,103.07,102.19,102.84,43910.0,92.974,93.7013,92.9013,93.4922,43910.0
2020-04-17 13:00:00,102.77,103.12,102.49,102.49,61515.0,93.4285,93.7467,93.174,93.174,61515.0
2020-04-17 13:30:00,102.52,102.64,102.13,102.39,74527.0,93.2013,93.3104,92.8467,93.0831,74527.0
2020-04-17 14:00:00,102.38,102.43,101.83,101.85,65656.0,93.074,93.1194,92.574,92.5922,65656.0
2020-04-17 14:30:00,101.84,102.02,101.38,102.01,72920.0,92.5831,92.7467,92.1649,92.7376,72920.0
2020-04-17 15:00:00,102.04,102.57,101.95,102.37,103692.0,92.7649,93.2467,92.6831,93.0649,103692.0
2020-04-17 15:30:00,102.39,103.28,102.35,102.8,329329.0,93.0831,93.8922,93.0467,93.4558,329329.0
2020-04-20 09:30:00,102.16,102.16,100.0,101.05,151059.0,92.874,92.874,90.9103,91.8649,151059.0
2020-04-20 10:00:00,101.02,101.96,100.64,101.77,55730.0,91.8376,92.6922,91.4921,92.5194,55730.0
2020-04-20 10:30:00,101.8,102.7,101.7,102.58,49159.0,92.5467,93.3649,92.4558,93.2558,49159.0
2020-04-20 11:00:00,102.55,103.04,102.49,102.58,52598.0,93.2285,93.674,93.174,93.2558,52598.0
2020-04-20 11:30:00,102.49,102.93,102.32,102.52,54947.0,93.174,93.574,93.0194,93.2013,54947.0
2020-04-20 12:00:00,102.49,102.66,102.27,102.5,38191.0,93.174,93.3285,92.974,93.1831,38191.0
2020-04-20 12:30:00,102.46,102.83,102.45,102.52,23941.0,93.1467,93.4831,93.1376,93.2013,23941.0
2020-04-20 13:00:00,102.47,102.51,102.0,102.01,39309.0,93.1558,93.1922,92.7285,92.7376,39309.0
2020-04-20 13:30:00,101.98,102.23,101.59,102.21,32231.0,92.7103,92.9376,92.3558,92.9194,32231.0
2020-04-20 14:00:00,102.25,102.49,101.39,101.41,26063.0,92.9558,93.174,92.174,92.1922,26063.0
2020-04-20 14:30:00,101.6,102.03,101.16,101.22,39216.0,92.3649,92.7558,91.9649,92.0194,39216.0
2020-04-20 15:00:00,101.25,101.47,100.89,101.08,72114.0,92.0467,92.2467,91.7194,91.8922,72114.0
2020-04-20 15:30:00,101.12,101.58,100.75,100.82,208123.0,91.9285,92.3467,91.5921,91.6558,208123.0
2020-04-21 09:30:00,98.06,99.07,97.61,98.7,155104.0,89.1467,90.0649,88.7376,89.7285,155104.0
2020-04-21 10:00:00,98.72,98.78,97.79,98.02,174920.0,89.7467,89.8012,88.9012,89.1103,174920.0
2020-04-21 10:30:00,97.99,98.0,96.33,96.73,149319.0,89.083,89.0921,87.5739,87.9376,149319.0
2020-04-21 11:00:00,96.65,97.0,96.05,96.22,84941.0,87.8648,88.183,87.3194,87.4739,84941.0
2020-04-21 11:30:00,96.21,96.92,96.05,96.73,65604.0,87.4648,88.1103,87.3194,87.9376,65604.0
2020-04-21 12:00:00,96.7,96.91,96.52,96.61,42415.0,87.9103,88.1012,87.7466,87.8285,42415.0
2020-04-21 12:30:00,96.62,96.76,96.08,96.59,48359.0,87.8376,87.9648,87.3466,87.8103,48359.0
2020-04-21 13:00:00,96.62,97.22,96.53,97.18,67408.0,87.8376,88.383,87.7557,88.3467,67408.0
2020-04-21 13:30:00,97.19,97.52,97.05,97.24,75817.0,88.3557,88.6557,88.2285,88.4012,75817.0
2020-04-21 14:00:00,97.28,98.26,97.13,97.86,101710.0,88.4376,89.3285,88.3012,88.9648,101710.0
2020-04-21 14:30:00,97.87,97.87,96.96,97.06,235550.0,88.9739,88.9739,88.1466,88.2376,235550.0
2020-04-21 15:00:00,97.12,97.23,96.34,97.04,170849.0,88.2921,88.3921,87.583,88.2194,170849.0
2020-04-21 15:30:00,97.04,97.55,96.21,96.4,542383.0,88.2194,88.683,87.4648,87.6376,542383.0
2020-04-22 09:30:00,99.93,100.77,99.26,100.18,144355.0,90.8467,91.6103,90.2376,91.074,144355.0
2020-04-22 10:00:00,100.1,100.36,99.7,99.86,116874.0,91.0012,91.2376,90.6376,90.783,116874.0
2020-04-22 10:30:00,99.89,100.24,99.72,100.24,130850.0,90.8103,91.1285,90.6558,91.1285,130850.0
2020-04-22 11:00:00,100.23,100.73,100.11,100.24,57909.0,91.1194,91.574,91.0103,91.1285,57909.0
2020-04-22 11:30:00,100.23,100.51,100.08,100.4,56925.0,91.1194,91.374,90.983,91.274,56925.0
2020-04-22 12:00:00,100.39,100.79,100.29,100.79,32914.0,91.2649,91.6285,91.174,91.6285,32914.0
2020-04-22 12:30:00,100.79,101.2,100.71,100.99,40052.0,91.6285,92.0012,91.5558,91.8103,40052.0
2020-04-22 13:00:00,101.06,101.38,100.95,101.34,52386.0,91.874,92.1649,91.774,92.1285,52386.0
2020-04-22 13:30:00,101.36,101.66,101.32,101.5,53074.0,92.1467,92.4194,92.1103,92.274,53074.0
2020-04-22 14:00:00,101.5,101.94,101.38,101.75,67246.0,92.274,92.674,92.1649,92.5013,67246.0
2020-04-22 14:30:00,101.78,102.37,101.78,102.29,81828.0,92.5285,93.0649,92.5285,92.9922,81828.0
2020-04-22 15:00:00,102.33,102.69,102.17,102.38,118904.0,93.0285,93.3558,92.8831,93.074,118904.0
2020-04-22 15:30:00,102.39,102.72,102.04,102.11,430126.0,93.0831,93.3831,92.7649,92.8285,430126.0
2020-04-23 09:30:00,102.16,103.06,101.45,101.7,63730.0,92.874,93.6922,92.2285,92.4558,63730.0
2020-04-23 10:00:00,101.77,102.14,101.34,102.09,60779.0,92.5194,92.8558,92.1285,92.8103,60779.0
2020-04-23 10:30:00,102.1,103.84,102.1,103.72,75553.0,92.8194,94.4013,92.8194,94.2922,75553.0
2020-04-23 11:00:00,103.73,103.94,103.48,103.72,52769.0,94.3013,94.4922,94.074,94.2922,52769.0
2020-04-23 11:30:00,103.76,103.8,102.82,102.84,71465.0,94.3285,94.3649,93.474,93.4922,71465.0
2020-04-23 12:00:00,102.89,103.37,102.83,103.37,42386.0,93.5376,93.974,93.4831,93.974,42386.0
2020-04-23 12:30:00,103.38,103.49,101.69,102.7,231828.0,93.9831,94.0831,92.4467,93.3649,231828.0
2020-04-23 13:00:00,102.64,103.13,102.09,102.2,28196.0,93.3104,93.7558,92.8103,92.9103,28196.0
2020-04-23 13:30:00,102.26,102.39,101.23,101.48,28585.0,92.9649,93.0831,92.0285,92.2558,28585.0
2020-04-23 14:00:00,101.55,102.32,101.12,102.03,45250.0,92.3194,93.0194,91.9285,92.7558,45250.0
2020-04-23 14:30:00,102.03,102.9,102.03,102.88,62857.0,92.7558,93.5467,92.7558,93.5285,62857.0
2020-04-23 15:00:00,102.87,102.87,101.93,102.0,147326.0,93.5194,93.5194,92.6649,92.7285,147326.0
2020-04-23 15:30:00,102.05,102.59,101.75,101.8,226473.0,92.774,93.2649,92.5013,92.5467,226473.0
2020-04-24 09:30:00,101.61,102.78,101.61,102.05,102302.0,92.374,93.4376,92.374,92.774,102302.0
2020-04-24 10:00:00,102.11,103.19,101.94,103.06,102506.0,92.8285,93.8104,92.674,93.6922,102506.0
2020-04-24 10:30:00,103.05,103.75,102.96,103.72,191118.0,93.6831,94.3195,93.6013,94.2922,191118.0
2020-04-24 11:00:00,103.76,103.87,103.51,103.64,115734.0,94.3285,94.4286,94.1013,94.2195,115734.0
2020-04-24 11:30:00,103.64,104.26,103.54,104.2,116798.0,94.2195,94.7831,94.1285,94.7286,116798.0
2020-04-24 12:00:00,104.23,105.07,103.97,104.95,111439.0,94.7558,95.5195,94.5195,95.4104,111439.0
2020-04-24 12:30:00,104.95,105.38,104.73,104.94,92472.0,95.4104,95.8013,95.2104,95.4013,92472.0
2020-04-24 13:00:00,104.93,105.09,104.59,105.05,56707.0,95.3922,95.5377,95.0831,95.5013,56707.0
2020-04-24 13:30:00,105.01,105.81,104.98,105.8,102149.0,95.4649,96.1922,95.4377,96.1831,102149.0
2020-04-24 14:00:00,105.85,105.95,105.43,105.78,99747.0,96.2286,96.3195,95.8468,96.1649,99747.0
2020-04-24 14:30:00,105.8,106.21,105.59,105.7,145229.0,96.1831,96.5559,95.9922,96.0922,145229.0
2020-04-24 15:00:00,105.69,106.03,105.26,106.01,141188.0,96.0831,96.3922,95.6922,96.374,141188.0
2020-04-24 15:30:00,106.01,106.43,105.82,105.91,357750.0,96.374,96.7559,96.2013,96.2831,357750.0
2020-04-27 09:30:00,106.57,108.23,106.22,108.23,121443.0,96.8831,98.3922,96.5649,98.3922,121443.0
2020-04-27 10:00:00,108.18,108.21,107.14,107.17,77643.0,98.3468,98.3741,97.4013,97.4286,77643.0
2020-04-27 10:30:00,107.19,107.43,106.75,106.81,110014.0,97.4468,97.665,97.0468,97.1013,110014.0
2020-04-27 11:00:00,106.82,108.0,106.78,107.9,44909.0,97.1104,98.1831,97.074,98.0922,44909.0
2020-04-27 11:30:00,107.88,108.14,107.76,107.92,47328.0,98.0741,98.3104,97.965,98.1104,47328.0
2020-04-27 12:00:00,107.94,108.2,107.75,107.89,43571.0,98.1286,98.365,97.9559,98.0831,43571.0
2020-04-27 12:30:00,107.92,108.5,107.92,108.12,123033.0,98.1104,98.6377,98.1104,98.2922,123033.0
2020-04-27 13:00:00,108.08,108.24,107.32,107.71,75746.0,98.2559,98.4013,97.565,97.9195,75746.0
2020-04-27 13:30:00,107.72,108.07,107.67,107.93,53315.0,97.9286,98.2468,97.8831,98.1195,53315.0
2020-04-27 14:00:00,107.95,108.11,107.58,107.59,51088.0,98.1377,98.2831,97.8013,97.8104,51088.0
2020-04-27 14:30:00,107.6,108.34,107.48,108.34,79796.0,97.8195,98.4922,97.7104,98.4922,79796.0
2020-04-27 15:00:00,108.34,108.56,107.88,107.96,116142.0,98.4922,98.6922,98.0741,98.1468,116142.0
2020-04-27 15:30:00,107.97,108.45,107.86,108.04,304222.0,98.1559,98.5922,98.0559,98.2195,304222.0
2020-04-28 09:30:00,110.93,111.8,110.24,110.3,258949.0,100.8468,101.6377,100.2195,100.2741,258949.0
2020-04-28 10:00:00,110.21,110.6,109.12,109.9,95002.0,100.1923,100.5468,99.2013,99.9104,95002.0
2020-04-28 10:30:00,109.89,110.0,108.01,108.16,92337.0,99.9014,100.0014,98.1922,98.3286,92337.0
2020-04-28 11:00:00,108.08,109.1,108.08,108.93,56436.0,98.2559,99.1832,98.2559,99.0286,56436.0
2020-04-28 11:30:00,108.99,109.39,108.78,109.02,40010.0,99.0832,99.4468,98.8922,99.1104,40010.0
2020-04-28 12:00:00,109.15,109.27,108.21,108.49,33791.0,99.2286,99.3377,98.3741,98.6286,33791.0
2020-04-28 12:30:00,108.47,108.97,108.35,108.97,56691.0,98.6104,99.065,98.5013,99.065,56691.0
2020-04-28 13:00:00,108.97,108.97,108.59,108.86,29057.0,99.065,99.065,98.7195,98.965,29057.0
2020-04-28 13:30:00,108.83,109.15,108.6,109.01,26423.0,98.9377,99.2286,98.7286,99.1013,26423.0
2020-04-28 14:00:00,108.99,109.54,108.99,109.52,32709.0,99.0832,99.5832,99.0832,99.565,32709.0
2020-04-28 14:30:00,109.55,109.71,108.88,109.02,39972.0,99.5923,99.7377,98.9832,99.1104,39972.0
2020-04-28 15:00:00,109.0,109.44,108.7,108.99,55709.0,99.0923,99.4923,98.8195,99.0832,55709.0
2020-04-28 15:30:00,108.94,109.12,107.49,107.6,240145.0,99.0377,99.2013,97.7195,97.8195,240145.0
2020-04-29 09:30:00,109.34,111.0,109.2,110.87,133495.0,99.4013,100.9105,99.2741,100.7923,133495.0
2020-04-29 10:00:00,110.84,111.72,110.55,111.72,85680.0,100.765,101.565,100.5014,101.565,85680.0
2020-04-29 10:30:00,111.7,112.09,111.06,111.46,64790.0,101.5468,101.9014,100.965,101.3286,64790.0
2020-04-29 11:00:00,111.48,111.75,110.81,111.72,86291.0,101.3468,101.5923,100.7377,101.565,86291.0
2020-04-29 11:30:00,111.7,111.96,111.42,111.64,44945.0,101.5468,101.7832,101.2923,101.4923,44945.0
2020-04-29 12:00:00,111.6,112.05,111.6,111.98,39887.0,101.4559,101.865,101.4559,101.8014,39887.0
2020-04-29 12:30:00,112.0,112.46,111.91,112.4,54279.0,101.8196,102.2377,101.7377,102.1832,54279.0
2020-04-29 13:00:00,112.44,112.87,112.25,112.26,57356.0,102.2196,102.6105,102.0468,102.0559,57356.0
2020-04-29 13:30:00,112.31,112.69,112.15,112.58,47136.0,102.1014,102.4468,101.9559,102.3468,47136.0
2020-04-29 14:00:00,112.66,112.79,112.11,112.58,68096.0,102.4196,102.5378,101.9196,102.3468,68096.0
2020-04-29 14:30:00,112.55,113.32,112.44,113.3,157271.0,102.3196,103.0196,102.2196,103.0014,157271.0
2020-04-29 15:00:00,113.31,113.93,113.21,113.89,167899.0,103.0105,103.5741,102.9196,103.5378,167899.0
2020-04-29 15:30:00,113.88,114.06,113.13,113.43,486186.0,103.5287,103.6923,102.8468,103.1196,486186.0
2020-04-30 09:30:00,111.45,113.0,109.76,110.05,158129.0,101.3196,102.7287,99.7832,100.0468,158129.0
2020-04-30 10:00:00,110.08,110.79,109.48,110.79,145821.0,100.0741,100.7195,99.5286,100.7195,145821.0
2020-04-30 10:30:00,110.75,111.09,110.55,110.71,112179.0,100.6832,100.9923,100.5014,100.6468,112179.0
2020-04-30 11:00:00,110.8,111.2,110.34,110.52,46546.0,100.7286,101.0923,100.3104,100.4741,46546.0
2020-04-30 11:30:00,110.48,111.03,110.44,110.52,51980.0,100.4377,100.9377,100.4014,100.4741,51980.0
2020-04-30 12:00:00,110.5,110.55,109.75,109.91,130545.0,100.4559,100.5014,99.7741,99.9195,130545.0
2020-04-30 12:30:00,109.91,110.36,109.74,110.26,67144.0,99.9195,100.3286,99.765,100.2377,67144.0
2020-04-30 13:00:00,110.18,110.47,109.93,110.1,45170.0,100.165,100.4286,99.9377,100.0923,45170.0
2020-04-30 13:30:00,110.12,110.12,109.35,109.56,79158.0,100.1104,100.1104,99.4104,99.6013,79158.0
2020-04-30 14:00:00,109.53,110.43,109.36,110.3,99834.0,99.5741,100.3923,99.4195,100.2741,99834.0
2020-04-30 14:30:00,110.26,110.33,109.48,109.68,56896.0,100.2377,100.3014,99.5286,99.7104,56896.0
2020-04-30 15:00:00,109.69,110.56,109.65,110.37,69153.0,99.7195,100.5105,99.6832,100.3377,69153.0
2020-04-30 15:30:00,110.37,110.48,109.46,109.49,406206.0,100.3377,100.4377,99.5104,99.5377,406206.0
2020-05-01 09:30:00,106.37,107.29,105.3,105.4,312112.0,96.7013,97.5377,95.7286,95.8195,312112.0
2020-05-01 10:00:00,105.51,106.45,105.23,105.94,100414.0,95.9195,96.774,95.6649,96.3104,100414.0
2020-05-01 10:30:00,105.96,106.52,105.63,106.03,90700.0,96.3286,96.8377,96.0286,96.3922,90700.0
2020-05-01 11:00:00,105.99,105.99,105.11,105.14,155336.0,96.3558,96.3558,95.5558,95.5831,155336.0
2020-05-01 11:30:00,105.11,105.29,104.39,104.6,120168.0,95.5558,95.7195,94.9013,95.0922,120168.0
2020-05-01 12:00:00,104.55,104.74,104.16,104.16,124672.0,95.0467,95.2195,94.6922,94.6922,124672.0
2020-05-01 12:30:00,104.17,104.53,104.09,104.41,105211.0,94.7013,95.0286,94.6286,94.9195,105211.0
2020-05-01 13:00:00,104.38,104.61,103.76,103.88,58220.0,94.8922,95.1013,94.3285,94.4376,58220.0
2020-05-01 13:30:00,103.85,104.05,103.23,103.54,75479.0,94.4104,94.5922,93.8467,94.1285,75479.0
2020-05-01 14:00:00,103.55,104.2,103.39,104.16,64672.0,94.1376,94.7286,93.9922,94.6922,64672.0
2020-05-01 14:30:00,104.12,104.32,103.75,104.3,69248.0,94.6558,94.8376,94.3195,94.8195,69248.0
2020-05-01 15:00:00,104.29,104.43,103.84,104.14,96019.0,94.8104,94.9376,94.4013,94.674,96019.0
2020-05-01 15:30:00,104.12,104.21,103.38,103.63,403988.0,94.6558,94.7376,93.9831,94.2104,403988.0
2020-05-04 09:30:00,103.11,103.78,101.75,103.27,128725.0,93.7376,94.3467,92.5013,93.8831,128725.0
2020-05-04 10:00:00,103.35,103.84,102.79,102.99,64728.0,93.9558,94.4013,93.4467,93.6285,64728.0
2020-05-04 10:30:00,102.91,102.98,102.22,102.37,56376.0,93.5558,93.6194,92.9285,93.0649,56376.0
2020-05-04 11:00:00,102.3,102.86,102.08,102.16,50476.0,93.0013,93.5104,92.8013,92.874,50476.0
2020-05-04 11:30:00,102.21,102.95,102.12,102.79,44948.0,92.9194,93.5922,92.8376,93.4467,44948.0
2020-05-04 12:00:00,102.89,102.9,102.46,102.54,60024.0,93.5376,93.5467,93.1467,93.2194,60024.0
2020-05-04 12:30:00,102.59,102.62,101.17,101.31,90851.0,93.2649,93.2922,91.974,92.1012,90851.0
2020-05-04 13:00:00,101.33,101.69,100.99,101.18,131599.0,92.1194,92.4467,91.8103,91.9831,131599.0
2020-05-04 13:30:00,101.21,101.64,101.0,101.64,79777.0,92.0103,92.4013,91.8194,92.4013,79777.0
2020-05-04 14:00:00,101.64,102.04,101.47,101.83,53215.0,92.4013,92.7649,92.2467,92.574,53215.0
2020-05-04 14:30:00,101.81,101.92,101.32,101.66,55858.0,92.5558,92.6558,92.1103,92.4194,55858.0
2020-05-04 15:00:00,101.66,102.24,101.55,102.18,90029.0,92.4194,92.9467,92.3194,92.8922,90029.0
2020-05-04 15:30:00,102.15,103.48,102.1,103.4,395129.0,92.8649,94.074,92.8194,94.0013,395129.0
2020-05-05 09:30:00,105.74,107.13,105.56,107.06,114523.0,96.1286,97.3922,95.9649,97.3286,114523.0
2020-05-05 10:00:00,107.07,107.3,106.15,106.15,93971.0,97.3377,97.5468,96.5013,96.5013,93971.0
2020-05-05 10:30:00,106.2,106.79,106.14,106.53,56484.0,96.5468,97.0831,96.4922,96.8468,56484.0
2020-05-05 11:00:00,106.57,106.91,106.37,106.52,76354.0,96.8831,97.1922,96.7013,96.8377,76354.0
2020-05-05 11:30:00,106.54,106.83,106.48,106.79,127670.0,96.8559,97.1195,96.8013,97.0831,127670.0
2020-05-05 12:00:00,106.79,106.88,105.91,106.03,77085.0,97.0831,97.165,96.2831,96.3922,77085.0
2020-05-05 12:30:00,106.06,106.14,105.72,106.0,47259.0,96.4195,96.4922,96.1104,96.3649,47259.0
2020-05-05 13:00:00,106.04,106.38,105.88,106.38,80725.0,96.4013,96.7104,96.2558,96.7104,80725.0
2020-05-05 13:30:00,106.43,107.0,106.4,106.94,69806.0,96.7559,97.274,96.7286,97.2195,69806.0
2020-05-05 14:00:00,106.97,107.25,106.84,107.2,45653.0,97.2468,97.5013,97.1286,97.4559,45653.0
2020-05-05 14:30:00,107.21,107.28,106.96,107.23,52466.0,97.465,97.5286,97.2377,97.4831,52466.0
2020-05-05 15:00:00,107.2,107.2,106.19,106.24,78462.0,97.4559,97.4559,96.5377,96.5831,78462.0
2020-05-05 15:30:00,106.24,106.3,105.14,105.95,233001.0,96.5831,96.6377,95.5831,96.3195,233001.0
2020-05-06 09:30:00,106.83,107.7,106.12,106.26,87085.0,97.1195,97.9104,96.474,96.6013,87085.0
2020-05-06 10:00:00,106.36,106.49,105.58,106.43,65567.0,96.6922,96.8104,95.9831,96.7559,65567.0
2020-05-06 10:30:00,106.46,107.0,106.36,106.41,30510.0,96.7831,97.274,96.6922,96.7377,30510.0
2020-05-06 11:00:00,106.42,106.69,106.03,106.3,45193.0,96.7468,96.9922,96.3922,96.6377,45193.0
2020-05-06 11:30:00,106.32,106.54,105.73,105.93,47664.0,96.6559,96.8559,96.1195,96.3013,47664.0
2020-05-06 12:00:00,106.0,106.11,105.76,106.0,105506.0,96.3649,96.4649,96.1468,96.3649,105506.0
2020-05-06 12:30:00,105.98,106.36,105.95,106.05,46395.0,96.3468,96.6922,96.3195,96.4104,46395.0
2020-05-06 13:00:00,106.09,106.13,105.7,106.03,81448.0,96.4468,96.4831,96.0922,96.3922,81448.0
2020-05-06 13:30:00,105.99,106.41,105.84,106.27,40942.0,96.3558,96.7377,96.2195,96.6104,40942.0
2020-05-06 14:00:00,106.24,106.24,105.6,105.84,31712.0,96.5831,96.5831,96.0013,96.2195,31712.0
2020-05-06 14:30:00,105.8,106.22,105.72,105.89,48537.0,96.1831,96.5649,96.1104,96.2649,48537.0
2020-05-06 15:00:00,105.95,106.23,105.78,106.02,50129.0,96.3195,96.574,96.1649,96.3831,50129.0
2020-05-06 15:30:00,105.99,105.99,104.8,105.25,166211.0,96.3558,96.3558,95.274,95.6831,166211.0
2020-05-07 09:30:00,106.95,107.74,106.26,106.42,63085.0,97.2286,97.9468,96.6013,96.7468,63085.0
2020-05-07 10:00:00,106.45,106.55,105.83,106.5,38094.0,96.774,96.8649,96.2104,96.8195,38094.0
2020-05-07 10:30:00,106.54,106.66,105.96,106.18,37472.0,96.8559,96.9649,96.3286,96.5286,37472.0
2020-05-07 11:00:00,106.17,106.84,106.13,106.75,25319.0,96.5195,97.1286,96.4831,97.0468,25319.0
2020-05-07 11:30:00,106.79,107.23,106.63,106.94,44459.0,97.0831,97.4831,96.9377,97.2195,44459.0
2020-05-07 12:00:00,106.99,107.07,106.66,107.02,35243.0,97.265,97.3377,96.9649,97.2922,35243.0
2020-05-07 12:30:00,106.99,107.15,106.74,107.15,49143.0,97.265,97.4104,97.0377,97.4104,49143.0
2020-05-07 13:00:00,107.13,107.43,107.02,107.05,28555.0,97.3922,97.665,97.2922,97.3195,28555.0
2020-05-07 13:30:00,107.1,107.3,106.83,106.98,43811.0,97.365,97.5468,97.1195,97.2559,43811.0
2020-05-07 14:00:00,106.96,107.05,106.6,106.68,50515.0,97.2377,97.3195,96.9104,96.9831,50515.0
2020-05-07 14:30:00,106.75,106.8,106.57,106.74,32988.0,97.0468,97.0922,96.8831,97.0377,32988.0
2020-05-07 15:00:00,106.74,106.98,106.42,106.66,56727.0,97.0377,97.2559,96.7468,96.9649,56727.0
2020-05-07 15:30:00,106.64,106.69,106.1,106.34,160733.0,96.9468,96.9922,96.4559,96.674,160733.0
2020-05-08 09:30:00,107.09,107.97,106.5,107.93,115469.0,97.3559,98.1559,96.8195,98.1195,115469.0
2020-05-08 10:00:00,107.87,109.11,107.86,108.98,60218.0,98.065,99.1923,98.0559,99.0741,60218.0
2020-05-08 10:30:00,109.09,109.09,108.07,108.17,32841.0,99.1741,99.1741,98.2468,98.3377,32841.0
2020-05-08 11:00:00,108.2,108.88,107.98,108.8,37863.0,98.365,98.9832,98.165,98.9104,37863.0
2020-05-08 11:30:00,108.76,109.22,108.73,108.97,34796.0,98.8741,99.2923,98.8468,99.065,34796.0
2020-05-08 12:00:00,109.0,109.21,108.9,109.15,45030.0,99.0923,99.2832,99.0013,99.2286,45030.0
2020-05-08 12:30:00,109.14,109.63,109.12,109.57,68545.0,99.2195,99.665,99.2013,99.6104,68545.0
2020-05-08 13:00:00,109.57,109.7,109.19,109.2,49998.0,99.6104,99.7286,99.265,99.2741,49998.0
2020-05-08 13:30:00,109.21,109.39,108.8,109.02,48313.0,99.2832,99.4468,98.9104,99.1104,48313.0
2020-05-08 14:00:00,109.04,109.38,108.87,109.32,40581.0,99.1286,99.4377,98.9741,99.3832,40581.0
2020-05-08 14:30:00,109.35,109.66,109.15,109.43,40097.0,99.4104,99.6923,99.2286,99.4832,40097.0
2020-05-08 15:00:00,109.49,109.67,109.31,109.48,42555.0,99.5377,99.7013,99.3741,99.5286,42555.0
2020-05-08 15:30:00,109.48,109.87,109.36,109.77,193600.0,99.5286,99.8832,99.4195,99.7923,193600.0
2020-05-11 09:30:00,108.04,108.54,107.29,107.49,164960.0,98.2195,98.6741,97.5377,97.7195,164960.0
2020-05-11 10:00:00,107.32,107.89,107.25,107.71,69560.0,97.565,98.0831,97.5013,97.9195,69560.0
2020-05-11 10:30:00,107.62,107.95,107.3,107.4,71082.0,97.8377,98.1377,97.5468,97.6377,71082.0
2020-05-11 11:00:00,107.4,107.87,107.34,107.81,54778.0,97.6377,98.065,97.5831,98.0104,54778.0
2020-05-11 11:30:00,107.83,108.23,107.79,108.23,50886.0,98.0286,98.3922,97.9922,98.3922,50886.0
2020-05-11 12:00:00,108.26,108.47,108.09,108.3,40990.0,98.4195,98.6104,98.265,98.4559,40990.0
2020-05-11 12:30:00,108.29,108.46,108.17,108.4,28320.0,98.4468,98.6013,98.3377,98.5468,28320.0
2020-05-11 13:00:00,108.34,108.94,108.34,108.94,68895.0,98.4922,99.0377,98.4922,99.0377,68895.0
2020-05-11 13:30:00,108.96,109.44,108.96,109.09,36689.0,99.0559,99.4923,99.0559,99.1741,36689.0
2020-05-11 14:00:00,109.09,109.14,108.68,108.79,55806.0,99.1741,99.2195,98.8013,98.9013,55806.0
2020-05-11 14:30:00,108.75,109.13,108.75,109.02,59182.0,98.865,99.2104,98.865,99.1104,59182.0
2020-05-11 15:00:00,109.01,109.28,108.86,108.99,51371.0,99.1013,99.3468,98.965,99.0832,51371.0
2020-05-11 15:30:00,108.99,109.06,108.41,108.41,162961.0,99.0832,99.1468,98.5559,98.5559,162961.0
2020-05-12 09:30:00,109.69,109.69,108.11,108.98,91896.0,99.7195,99.7195,98.2831,99.0741,91896.0
2020-05-12 10:00:00,109.07,109.97,108.98,109.54,79513.0,99.1559,99.9741,99.0741,99.5832,79513.0
2020-05-12 10:30:00,109.56,110.09,109.09,109.37,48816.0,99.6013,100.0832,99.1741,99.4286,48816.0
2020-05-12 11:00:00,109.33,109.93,109.23,109.79,68496.0,99.3923,99.9377,99.3013,99.8104,68496.0
2020-05-12 11:30:00,109.83,109.98,109.7,109.97,34469.0,99.8468,99.9832,99.7286,99.9741,34469.0
2020-05-12 12:00:00,110.0,110.42,109.84,110.42,59711.0,100.0014,100.3832,99.8559,100.3832,59711.0
2020-05-12 12:30:00,110.42,110.59,110.28,110.45,44278.0,100.3832,100.5377,100.2559,100.4105,44278.0
2020-05-12 13:00:00,110.44,110.66,109.28,109.29,92503.0,100.4014,100.6014,99.3468,99.3559,92503.0
2020-05-12 13:30:00,109.27,109.55,109.14,109.54,34418.0,99.3377,99.5923,99.2195,99.5832,34418.0
2020-05-12 14:00:00,109.56,109.57,108.97,109.14,38417.0,99.6013,99.6104,99.065,99.2195,38417.0
2020-05-12 14:30:00,109.13,109.18,108.68,108.99,40009.0,99.2104,99.2559,98.8013,99.0832,40009.0
2020-05-12 15:00:00,108.95,109.08,108.06,108.07,92977.0,99.0468,99.165,98.2377,98.2468,92977.0
2020-05-12 15:30:00,108.06,108.25,106.45,106.5,519155.0,98.2377,98.4104,96.774,96.8195,519155.0
2020-05-13 09:30:00,106.57,107.38,105.23,105.8,72829.0,96.8831,97.6195,95.6649,96.1831,72829.0
2020-05-13 10:00:00,105.76,106.69,105.73,106.47,142058.0,96.1468,96.9922,96.1195,96.7922,142058.0
2020-05-13 10:30:00,106.49,106.93,105.47,105.5,176008.0,96.8104,97.2104,95.8831,95.9104,176008.0
2020-05-13 11:00:00,105.48,105.89,104.86,105.23,164864.0,95.8922,96.2649,95.3286,95.6649,164864.0
2020-05-13 11:30:00,105.19,105.5,104.13,104.49,94612.0,95.6286,95.9104,94.6649,94.9922,94612.0
2020-05-13 12:00:00,104.49,104.69,103.6,104.58,129369.0,94.9922,95.174,94.1831,95.074,129369.0
2020-05-13 12:30:00,104.55,104.63,103.79,103.91,78806.0,95.0467,95.1195,94.3558,94.4649,78806.0
2020-05-13 13:00:00,103.92,104.07,103.22,103.95,54697.0,94.474,94.6104,93.8376,94.5013,54697.0
2020-05-13 13:30:00,103.85,103.98,103.33,103.33,50375.0,94.4104,94.5286,93.9376,93.9376,50375.0
2020-05-13 14:00:00,103.26,103.66,103.01,103.16,161293.0,93.874,94.2376,93.6467,93.7831,161293.0
2020-05-13 14:30:00,103.18,103.37,102.73,102.79,88823.0,93.8013,93.974,93.3922,93.4467,88823.0
2020-05-13 15:00:00,102.8,103.45,102.36,102.61,133943.0,93.4558,94.0467,93.0558,93.2831,133943.0
2020-05-13 15:30:00,102.59,104.06,102.44,103.86,310108.0,93.2649,94.6013,93.1285,94.4195,310108.0
2020-05-14 09:30:00,103.51,103.51,100.56,100.64,132250.0,94.1013,94.1013,91.4194,91.4921,132250.0
2020-05-14 10:00:00,100.57,101.67,100.46,100.93,120447.0,91.4285,92.4285,91.3285,91.7558,120447.0
2020-05-14 10:30:00,100.9,102.82,100.89,102.38,86764.0,91.7285,93.474,91.7194,93.074,86764.0
2020-05-14 11:00:00,102.44,103.78,102.43,102.7,85447.0,93.1285,94.3467,93.1194,93.3649,85447.0
2020-05-14 11:30:00,102.7,102.93,102.07,102.16,43267.0,93.3649,93.574,92.7922,92.874,43267.0
2020-05-14 12:00:00,102.17,102.45,101.92,102.3,65717.0,92.8831,93.1376,92.6558,93.0013,65717.0
2020-05-14 12:30:00,102.29,103.12,102.0,103.11,54935.0,92.9922,93.7467,92.7285,93.7376,54935.0
2020-05-14 13:00:00,103.14,103.15,102.66,103.12,44269.0,93.7649,93.774,93.3285,93.7467,44269.0
2020-05-14 13:30:00,103.04,103.31,102.8,102.81,41906.0,93.674,93.9195,93.4558,93.4649,41906.0
2020-05-14 14:00:00,102.75,103.14,102.48,103.1,38283.0,93.4104,93.7649,93.1649,93.7285,38283.0
2020-05-14 14:30:00,103.11,103.59,102.59,103.55,53746.0,93.7376,94.174,93.2649,94.1376,53746.0
2020-05-14 15:00:00,103.56,104.63,103.52,104.63,73131.0,94.1467,95.1195,94.1104,95.1195,73131.0
2020-05-14 15:30:00,104.6,105.57,103.8,105.54,450760.0,95.0922,95.974,94.3649,95.9468,450760.0
2020-05-15 09:30:00,102.8,103.56,102.15,102.93,258660.0,93.4558,94.1467,92.8649,93.574,258660.0
2020-05-15 10:00:00,102.93,103.3,102.4,102.61,140168.0,93.574,93.9104,93.0922,93.2831,140168.0
2020-05-15 10:30:00,102.54,102.61,100.69,100.72,239582.0,93.2194,93.2831,91.5376,91.5649,239582.0
2020-05-15 11:00:00,100.73,100.92,100.09,100.5,395667.0,91.574,91.7467,90.9921,91.3649,395667.0
2020-05-15 11:30:00,100.46,100.9,100.33,100.47,193714.0,91.3285,91.7285,91.2103,91.3376,193714.0
2020-05-15 12:00:00,100.45,101.48,100.43,101.13,137918.0,91.3194,92.2558,91.3012,91.9376,137918.0
2020-05-15 12:30:00,101.1,101.93,101.0,101.7,245630.0,91.9103,92.6649,91.8194,92.4558,245630.0
2020-05-15 13:00:00,101.71,102.56,101.7,102.18,79632.0,92.4649,93.2376,92.4558,92.8922,79632.0
2020-05-15 13:30:00,102.2,102.31,101.79,102.29,86782.0,92.9103,93.0104,92.5376,92.9922,86782.0
2020-05-15 14:00:00,102.3,102.69,101.89,102.11,133038.0,93.0013,93.3558,92.6285,92.8285,133038.0
2020-05-15 14:30:00,102.1,102.18,101.25,101.29,147199.0,92.8194,92.8922,92.0467,92.0831,147199.0
2020-05-15 15:00:00,101.42,101.89,101.23,101.56,137404.0,92.2012,92.6285,92.0285,92.3285,137404.0
2020-05-15 15:30:00,101.62,102.14,101.4,101.81,561332.0,92.3831,92.8558,92.1831,92.5558,561332.0
2020-05-18 09:30:00,105.08,106.71,104.56,106.59,215671.0,95.5286,97.0104,95.0558,96.9013,215671.0
2020-05-18 10:00:00,106.59,106.86,106.0,106.13,209998.0,96.9013,97.1468,96.3649,96.4831,209998.0
2020-05-18 10:30:00,106.26,107.2,106.15,107.07,69379.0,96.6013,97.4559,96.5013,97.3377,69379.0
2020-05-18 11:00:00,107.09,107.47,106.84,107.3,80689.0,97.3559,97.7013,97.1286,97.5468,80689.0
2020-05-18 11:30:00,107.28,107.62,106.96,107.11,76116.0,97.5286,97.8377,97.2377,97.374,76116.0
2020-05-18 12:00:00,107.1,107.57,106.86,107.57,80048.0,97.365,97.7922,97.1468,97.7922,80048.0
2020-05-18 12:30:00,107.58,107.9,107.2,107.84,85571.0,97.8013,98.0922,97.4559,98.0377,85571.0
2020-05-18 13:00:00,107.92,108.47,107.86,108.4,79801.0,98.1104,98.6104,98.0559,98.5468,79801.0
2020-05-18 13:30:00,108.42,108.46,107.68,107.73,52393.0,98.565,98.6013,97.8922,97.9377,52393.0
2020-05-18 14:00:00,107.72,108.01,107.54,107.95,72345.0,97.9286,98.1922,97.765,98.1377,72345.0
2020-05-18 14:30:00,107.93,108.32,107.82,108.27,107038.0,98.1195,98.4741,98.0195,98.4286,107038.0
2020-05-18 15:00:00,108.28,108.98,108.23,108.89,178603.0,98.4377,99.0741,98.3922,98.9922,178603.0
2020-05-18 15:30:00,108.91,109.16,108.24,108.27,328696.0,99.0104,99.2377,98.4013,98.4286,328696.0
2020-05-19 09:30:00,107.81,109.34,107.18,108.77,234711.0,98.0104,99.4013,97.4377,98.8832,234711.0
2020-05-19 10:00:00,108.77,110.25,108.68,109.87,199692.0,98.8832,100.2286,98.8013,99.8832,199692.0
2020-05-19 10:30:00,109.92,110.34,109.4,109.74,164501.0,99.9286,100.3104,99.4559,99.765,164501.0
2020-05-19 11:00:00,109.75,110.24,109.53,109.76,126946.0,99.7741,100.2195,99.5741,99.7832,126946.0
2020-05-19 11:30:00,109.77,110.38,109.71,109.98,130745.0,99.7923,100.3468,99.7377,99.9832,130745.0
2020-05-19 12:00:00,110.01,110.02,109.11,109.17,102099.0,100.0104,100.0195,99.1923,99.2468,102099.0
2020-05-19 12:30:00,109.18,109.43,109.12,109.27,112073.0,99.2559,99.4832,99.2013,99.3377,112073.0
2020-05-19 13:00:00,109.27,109.37,108.79,108.83,97896.0,99.3377,99.4286,98.9013,98.9377,97896.0
2020-05-19 13:30:00,108.83,109.29,108.55,108.57,101668.0,98.9377,99.3559,98.6832,98.7013,101668.0
2020-05-19 14:00:00,108.58,109.01,108.28,108.77,85864.0,98.7104,99.1013,98.4377,98.8832,85864.0
2020-05-19 14:30:00,108.8,108.99,107.61,107.68,126492.0,98.9104,99.0832,97.8286,97.8922,126492.0
2020-05-19 15:00:00,107.72,108.35,107.44,107.83,149393.0,97.9286,98.5013,97.674,98.0286,149393.0
2020-05-19 15:30:00,107.8,107.87,106.11,106.13,596930.0,98.0013,98.065,96.4649,96.4831,596930.0
2020-05-20 09:30:00,111.72,114.46,110.86,114.31,790589.0,101.565,104.056,100.7832,103.9196,790589.0
2020-05-20 10:00:00,114.33,114.59,113.0,113.34,303483.0,103.9378,104.1741,102.7287,103.0378,303483.0
2020-05-20 10:30:00,113.31,115.38,113.12,114.9,374889.0,103.0105,104.8923,102.8378,104.456,374889.0
2020-05-20 11:00:00,114.9,115.39,114.36,114.82,215141.0,104.456,104.9014,103.965,104.3832,215141.0
2020-05-20 11:30:00,114.82,115.14,114.24,114.81,95998.0,104.3832,104.6741,103.856,104.3741,95998.0
2020-05-20 12:00:00,114.83,115.14,113.65,113.71,227057.0,104.3923,104.6741,103.3196,103.3741,227057.0
2020-05-20 12:30:00,113.73,114.58,113.54,114.03,169297.0,103.3923,104.165,103.2196,103.665,169297.0
2020-05-20 13:00:00,114.07,114.21,113.33,113.76,106001.0,103.7014,103.8287,103.0287,103.4196,106001.0
2020-05-20 13:30:00,113.77,114.14,113.58,113.8,86024.0,103.4287,103.765,103.2559,103.4559,86024.0
2020-05-20 14:00:00,113.81,114.47,113.52,114.21,139672.0,103.465,104.065,103.2014,103.8287,139672.0
2020-05-20 14:30:00,114.16,114.85,114.02,114.7,189039.0,103.7832,104.4105,103.6559,104.2741,189039.0
2020-05-20 15:00:00,114.69,115.28,114.51,115.09,302616.0,104.265,104.8014,104.1014,104.6287,302616.0
2020-05-20 15:30:00,115.1,115.57,114.13,114.57,537869.0,104.6378,105.0651,103.756,104.156,537869.0
2020-05-21 09:30:00,113.83,114.24,111.82,112.44,409810.0,103.4832,103.856,101.6559,102.2196,409810.0
2020-05-21 10:00:00,112.5,112.65,111.68,111.97,242668.0,102.2741,102.4105,101.5286,101.7923,242668.0
2020-05-21 10:30:00,111.92,112.0,111.17,111.26,152306.0,101.7468,101.8196,101.065,101.1468,152306.0
2020-05-21 11:00:00,111.25,111.31,110.61,111.26,104568.0,101.1377,101.1923,100.5559,101.1468,104568.0
2020-05-21 11:30:00,111.27,111.89,111.21,111.69,97875.0,101.1559,101.7196,101.1014,101.5377,97875.0
2020-05-21 12:00:00,111.67,112.16,111.67,111.89,85246.0,101.5196,101.965,101.5196,101.7196,85246.0
2020-05-21 12:30:00,111.87,112.07,111.57,111.73,64477.0,101.7014,101.8832,101.4286,101.5741,64477.0
2020-05-21 13:00:00,111.74,112.51,111.54,112.5,54858.0,101.5832,102.2832,101.4014,102.2741,54858.0
2020-05-21 13:30:00,112.52,112.52,111.97,112.1,55414.0,102.2923,102.2923,101.7923,101.9105,55414.0
2020-05-21 14:00:00,112.09,112.21,111.6,111.81,50639.0,101.9014,102.0105,101.4559,101.6468,50639.0
2020-05-21 14:30:00,111.83,111.83,110.37,110.47,123275.0,101.665,101.665,100.3377,100.4286,123275.0
2020-05-21 15:00:00,110.45,110.93,110.35,110.79,149102.0,100.4105,100.8468,100.3195,100.7195,149102.0
2020-05-21 15:30:00,110.78,111.19,110.1,111.01,359293.0,100.7105,101.0832,100.0923,100.9195,359293.0
2020-05-22 09:30:00,110.76,111.11,109.7,110.19,157844.0,100.6923,101.0105,99.7286,100.1741,157844.0
2020-05-22 10:00:00,110.23,110.39,109.71,110.22,81199.0,100.2104,100.3559,99.7377,100.2014,81199.0
2020-05-22 10:30:00,110.28,110.73,109.8,109.95,60578.0,100.2559,100.665,99.8195,99.9559,60578.0
2020-05-22 11:00:00,109.92,110.06,109.53,109.54,37950.0,99.9286,100.0559,99.5741,99.5832,37950.0
2020-05-22 11:30:00,109.58,110.14,109.52,110.09,48435.0,99.6195,100.1286,99.565,100.0832,48435.0
2020-05-22 12:00:00,110.15,110.4,109.98,110.28,31247.0,100.1377,100.365,99.9832,100.2559,31247.0
2020-05-22 12:30:00,110.3,110.5,110.23,110.35,97652.0,100.2741,100.4559,100.2104,100.3195,97652.0
2020-05-22 13:00:00,110.34,111.11,110.31,111.08,80996.0,100.3104,101.0105,100.2832,100.9832,80996.0
2020-05-22 13:30:00,111.08,111.29,110.83,111.29,61068.0,100.9832,101.1741,100.7559,101.1741,61068.0
2020-05-22 14:00:00,111.28,111.8,111.11,111.18,83790.0,101.165,101.6377,101.0105,101.0741,83790.0
2020-05-22 14:30:00,111.17,111.52,110.98,111.09,68602.0,101.065,101.3832,100.8923,100.9923,68602.0
2020-05-22 15:00:00,111.06,111.27,110.82,110.87,48795.0,100.965,101.1559,100.7468,100.7923,48795.0
2020-05-22 15:30:00,110.83,111.12,110.5,111.07,249034.0,100.7559,101.0195,100.4559,100.9741,249034.0
2020-05-26 09:30:00,113.87,115.24,113.0,113.7,330308.0,103.5196,104.7651,102.7287,103.365,330308.0
2020-05-26 10:00:00,113.71,114.48,112.92,114.43,106751.0,103.3741,104.0741,102.6559,104.0287,106751.0
2020-05-26 10:30:00,114.47,114.74,113.6,114.2,130482.0,104.065,104.3105,103.2741,103.8196,130482.0
2020-05-26 11:00:00,114.24,114.62,113.59,113.72,87054.0,103.856,104.2014,103.265,103.3832,87054.0
2020-05-26 11:30:00,113.72,113.8,113.12,113.57,59432.0,103.3832,103.4559,102.8378,103.2469,59432.0
2020-05-26 12:00:00,113.58,114.05,113.47,113.83,58199.0,103.2559,103.6832,103.1559,103.4832,58199.0
2020-05-26 12:30:00,113.86,114.11,113.73,113.99,49199.0,103.5105,103.7378,103.3923,103.6287,49199.0
2020-05-26 13:00:00,114.06,114.33,113.68,114.29,59019.0,103.6923,103.9378,103.3469,103.9014,59019.0
2020-05-26 13:30:00,114.25,114.37,114.06,114.31,40441.0,103.865,103.9741,103.6923,103.9196,40441.0
2020-05-26 14:00:00,114.25,114.66,114.19,114.53,60586.0,103.865,104.2378,103.8105,104.1196,60586.0
2020-05-26 14:30:00,114.53,114.57,114.11,114.35,64401.0,104.1196,104.156,103.7378,103.956,64401.0
2020-05-26 15:00:00,114.33,114.41,113.67,114.0,78082.0,103.9378,104.0105,103.3378,103.6378,78082.0
2020-05-26 15:30:00,113.98,114.01,112.55,112.7,224495.0,103.6196,103.6469,102.3196,102.4559,224495.0
2020-05-27 09:30:00,113.82,115.39,113.49,113.64,167764.0,103.4741,104.9014,103.1741,103.3105,167764.0
2020-05-27 10:00:00,113.62,114.14,113.14,113.81,105631.0,103.2923,103.765,102.8559,103.465,105631.0
2020-05-27 10:30:00,113.89,113.89,111.89,112.01,66060.0,103.5378,103.5378,101.7196,101.8287,66060.0
2020-05-27 11:00:00,111.95,112.77,111.62,112.66,48028.0,101.7741,102.5196,101.4741,102.4196,48028.0
2020-05-27 11:30:00,112.62,112.92,111.76,112.52,112673.0,102.3832,102.6559,101.6014,102.2923,112673.0
2020-05-27 12:00:00,112.6,112.83,112.4,112.72,53176.0,102.365,102.5741,102.1832,102.4741,53176.0
2020-05-27 12:30:00,112.73,113.18,112.67,112.85,27886.0,102.4832,102.8923,102.4287,102.5923,27886.0
2020-05-27 13:00:00,112.84,113.4,112.47,113.4,52275.0,102.5832,103.0923,102.2468,103.0923,52275.0
2020-05-27 13:30:00,113.35,113.54,113.02,113.54,49060.0,103.0468,103.2196,102.7468,103.2196,49060.0
2020-05-27 14:00:00,113.51,114.15,113.51,113.92,66216.0,103.1923,103.7741,103.1923,103.565,66216.0
2020-05-27 14:30:00,113.95,114.0,113.49,113.93,48311.0,103.5923,103.6378,103.1741,103.5741,48311.0
2020-05-27 15:00:00,113.9,114.07,113.76,113.88,65268.0,103.5469,103.7014,103.4196,103.5287,65268.0
2020-05-27 15:30:00,113.85,114.73,113.44,114.71,281143.0,103.5014,104.3014,103.1287,104.2832,281143.0
2020-05-28 09:30:00,114.17,114.36,112.29,112.69,159921.0,104.3723,104.546,102.6536,103.0193,159921.0
2020-05-28 10:00:00,112.69,113.18,112.52,112.65,81337.0,103.0193,103.4672,102.8639,102.9827,81337.0
2020-05-28 10:30:00,112.64,113.0,112.27,112.81,63662.0,102.9736,103.3027,102.6353,103.129,63662.0
2020-05-28 11:00:00,112.85,112.97,112.34,112.57,62774.0,103.1655,103.2752,102.6993,102.9096,62774.0
2020-05-28 11:30:00,112.61,112.88,112.31,112.86,53040.0,102.9461,103.193,102.6719,103.1747,53040.0
2020-05-28 12:00:00,112.87,113.44,112.75,112.86,182983.0,103.1838,103.7049,103.0741,103.1747,182983.0
2020-05-28 12:30:00,112.89,113.4,112.76,113.29,74508.0,103.2021,103.6683,103.0833,103.5678,74508.0
2020-05-28 13:00:00,113.31,113.64,113.2,113.29,113812.0,103.5861,103.8877,103.4855,103.5678,113812.0
2020-05-28 13:30:00,113.29,113.64,112.91,112.94,105678.0,103.5678,103.8877,103.2204,103.2478,105678.0
2020-05-28 14:00:00,112.95,113.13,112.75,112.8,68024.0,103.257,103.4215,103.0741,103.1198,68024.0
2020-05-28 14:30:00,112.87,112.97,112.6,112.95,45860.0,103.1838,103.2752,102.937,103.257,45860.0
2020-05-28 15:00:00,112.95,113.27,112.24,112.24,102487.0,103.257,103.5495,102.6079,102.6079,102487.0
2020-05-28 15:30:00,112.26,112.32,110.46,110.86,416674.0,102.6262,102.681,100.9806,101.3463,416674.0
2020-05-29 09:30:00,111.31,112.25,110.55,111.93,221307.0,101.7577,102.617,101.0629,102.3245,221307.0
2020-05-29 10:00:00,111.9,111.93,110.83,111.08,125891.0,102.2971,102.3245,101.3189,101.5474,125891.0
2020-05-29 10:30:00,111.12,111.53,110.55,111.07,113425.0,101.584,101.9588,101.0629,101.5383,113425.0
2020-05-29 11:00:00,111.04,111.29,110.41,110.99,62198.0,101.5109,101.7394,100.9349,101.4652,62198.0
2020-05-29 11:30:00,110.98,111.49,110.89,111.28,83618.0,101.456,101.9223,101.3737,101.7303,83618.0
2020-05-29 12:00:00,111.27,111.35,110.65,111.05,53135.0,101.7211,101.7943,101.1543,101.52,53135.0
2020-05-29 12:30:00,111.04,111.73,110.53,111.55,73990.0,101.5109,102.1417,101.0446,101.9771,73990.0
2020-05-29 13:00:00,111.53,111.89,111.24,111.45,61668.0,101.9588,102.2879,101.6937,101.8857,61668.0
2020-05-29 13:30:00,111.48,111.58,111.14,111.51,45375.0,101.9131,102.0045,101.6023,101.9405,45375.0
2020-05-29 14:00:00,111.49,112.19,111.39,112.02,151099.0,101.9223,102.5622,101.8308,102.4068,151099.0
2020-05-29 14:30:00,112.04,112.3,110.48,112.3,156148.0,102.4251,102.6627,100.9989,102.6627,156148.0
2020-05-29 15:00:00,112.48,112.74,112.09,112.32,181110.0,102.8273,103.065,102.4708,102.681,181110.0
2020-05-29 15:30:00,112.28,113.31,112.27,112.95,362820.0,102.6445,103.5861,102.6353,103.257,362820.0
2020-06-01 09:30:00,112.37,112.95,111.33,111.5,160003.0,102.7267,103.257,101.776,101.9314,160003.0
2020-06-01 10:00:00,111.55,112.67,111.55,112.64,84090.0,101.9771,103.001,101.9771,102.9736,84090.0
2020-06-01 10:30:00,112.69,112.97,112.57,112.88,34366.0,103.0193,103.2752,102.9096,103.193,34366.0
2020-06-01 11:00:00,112.94,113.01,112.41,112.54,37404.0,103.2478,103.3118,102.7633,102.8821,37404.0
2020-06-01 11:30:00,112.52,112.71,112.42,112.68,30273.0,102.8639,103.0376,102.7724,103.0101,30273.0
2020-06-01 12:00:00,112.7,113.04,112.6,112.91,31133.0,103.0284,103.3392,102.937,103.2204,31133.0
2020-06-01 12:30:00,113.0,113.13,112.8,113.03,31361.0,103.3027,103.4215,103.1198,103.3301,31361.0
2020-06-01 13:00:00,113.04,113.44,113.0,113.39,26755.0,103.3392,103.7049,103.3027,103.6592,26755.0
2020-06-01 13:30:00,113.34,113.4,113.01,113.08,25562.0,103.6135,103.6683,103.3118,103.3758,25562.0
2020-06-01 14:00:00,113.11,113.15,112.85,112.93,18340.0,103.4032,103.4398,103.1655,103.2387,18340.0
2020-06-01 14:30:00,112.91,113.18,112.88,113.06,52923.0,103.2204,103.4672,103.193,103.3575,52923.0
2020-06-01 15:00:00,113.08,113.39,112.94,113.13,76921.0,103.3758,103.6592,103.2478,103.4215,76921.0
2020-06-01 15:30:00,113.13,113.37,112.74,112.76,143046.0,103.4215,103.6409,103.065,103.0833,143046.0
2020-06-02 09:30:00,113.0,114.31,112.44,114.31,161627.0,103.3027,104.5002,102.7907,104.5002,161627.0
2020-06-02 10:00:00,114.28,115.04,114.18,114.92,98947.0,104.4728,105.1676,104.3814,105.0579,98947.0
2020-06-02 10:30:00,114.93,115.02,114.3,114.9,106334.0,105.067,105.1493,104.4911,105.0396,106334.0
2020-06-02 11:00:00,114.92,114.93,113.98,114.44,145792.0,105.0579,105.067,104.1986,104.6191,145792.0
2020-06-02 11:30:00,114.45,114.87,114.22,114.31,63252.0,104.6282,105.0122,104.418,104.5002,63252.0
2020-06-02 12:00:00,114.34,115.11,114.33,115.07,56884.0,104.5277,105.2316,104.5185,105.195,56884.0
2020-06-02 12:30:00,115.1,115.25,115.03,115.12,49703.0,105.2225,105.3596,105.1585,105.2407,49703.0
2020-06-02 13:00:00,115.13,115.5,115.09,115.26,59011.0,105.2499,105.5881,105.2133,105.3687,59011.0
2020-06-02 13:30:00,115.29,115.59,115.1,115.48,55794.0,105.3961,105.6704,105.2225,105.5698,55794.0
2020-06-02 14:00:00,115.47,115.9,115.31,115.77,92958.0,105.5607,105.9538,105.4144,105.835,92958.0
2020-06-02 14:30:00,115.78,115.84,115.21,115.65,115445.0,105.8441,105.8989,105.323,105.7253,115445.0
2020-06-02 15:00:00,115.66,115.87,115.38,115.59,101219.0,105.7344,105.9264,105.4784,105.6704,101219.0
2020-06-02 15:30:00,115.61,116.87,115.48,116.84,460286.0,105.6887,106.8406,105.5698,106.8131,460286.0
2020-06-03 09:30:00,118.09,121.56,117.78,119.66,458751.0,107.9559,111.1281,107.6725,109.3911,458751.0
2020-06-03 10:00:00,119.68,120.07,119.21,120.0,109030.0,109.4094,109.7659,108.9797,109.702,109030.0
2020-06-03 10:30:00,119.95,121.72,119.88,121.55,303854.0,109.6562,111.2743,109.5922,111.1189,303854.0
2020-06-03 11:00:00,121.52,122.11,121.32,121.98,326964.0,111.0915,111.6309,110.9087,111.512,326964.0
2020-06-03 11:30:00,121.96,122.08,121.26,122.01,187591.0,111.4937,111.6035,110.8538,111.5395,187591.0
2020-06-03 12:00:00,121.97,122.17,121.68,122.04,110980.0,111.5029,111.6857,111.2378,111.5669,110980.0
2020-06-03 12:30:00,122.03,122.28,121.83,121.93,117505.0,111.5577,111.7863,111.3749,111.4663,117505.0
2020-06-03 13:00:00,121.97,122.87,121.91,122.73,172558.0,111.5029,112.3257,111.448,112.1977,172558.0
2020-06-03 13:30:00,122.7,122.7,121.54,121.56,187267.0,112.1702,112.1702,111.1098,111.1281,187267.0
2020-06-03 14:00:00,121.55,121.81,121.48,121.62,135023.0,111.1189,111.3566,111.0549,111.1829,135023.0
2020-06-03 14:30:00,121.61,122.32,121.57,122.08,199581.0,111.1738,111.8229,111.1372,111.6035,199581.0
2020-06-03 15:00:00,122.07,122.24,121.75,122.0,91091.0,111.5943,111.7497,111.3018,111.5303,91091.0
2020-06-03 15:30:00,121.99,122.16,121.47,121.62,346085.0,111.5212,111.6766,111.0458,111.1829,346085.0
2020-06-04 09:30:00,119.87,121.96,119.87,121.58,107378.0,109.5831,111.4937,109.5831,111.1464,107378.0
2020-06-04 10:00:00,121.46,122.34,121.11,122.21,79494.0,111.0367,111.8411,110.7167,111.7223,79494.0
2020-06-04 10:30:00,122.19,122.86,122.15,122.75,69373.0,111.704,112.3165,111.6674,112.216,69373.0
2020-06-04 11:00:00,122.7,122.75,121.3,121.77,63167.0,112.1702,112.216,110.8904,111.3201,63167.0
2020-06-04 11:30:00,121.69,122.27,121.59,122.22,34519.0,111.2469,111.7771,111.1555,111.7314,34519.0
2020-06-04 12:00:00,122.24,122.47,121.89,122.17,40608.0,111.7497,111.96,111.4298,111.6857,40608.0
2020-06-04 12:30:00,122.17,122.17,121.51,121.56,48926.0,111.6857,111.6857,111.0824,111.1281,48926.0
2020-06-04 13:00:00,121.6,121.77,121.42,121.53,44030.0,111.1646,111.3201,111.0001,111.1007,44030.0
2020-06-04 13:30:00,121.63,122.58,121.6,122.58,49338.0,111.1921,112.0605,111.1646,112.0605,49338.0
2020-06-04 14:00:00,122.59,122.66,122.24,122.56,77874.0,112.0697,112.1337,111.7497,112.0423,77874.0
2020-06-04 14:30:00,122.59,122.59,121.7,121.77,47244.0,112.0697,112.0697,111.2561,111.3201,47244.0
2020-06-04 15:00:00,121.75,121.91,121.47,121.65,124383.0,111.3018,111.448,111.0458,111.2104,124383.0
2020-06-04 15:30:00,121.66,122.45,121.59,122.4,240391.0,111.2195,111.9417,111.1555,111.896,240391.0
2020-06-05 09:30:00,124.9,127.39,123.96,125.91,446040.0,114.1814,116.4578,113.3221,115.1048,446040.0
2020-06-05 10:00:00,125.9,126.65,125.66,125.81,208320.0,115.0956,115.7813,114.8762,115.0134,208320.0
2020-06-05 10:30:00,125.77,126.27,125.28,126.18,168765.0,114.9768,115.4339,114.5288,115.3516,168765.0
2020-06-05 11:00:00,126.17,126.68,125.75,126.36,91434.0,115.3425,115.8087,114.9585,115.5162,91434.0
2020-06-05 11:30:00,126.36,126.79,126.04,126.41,130959.0,115.5162,115.9093,115.2236,115.5619,130959.0
2020-06-05 12:00:00,126.41,126.54,125.93,126.5,159337.0,115.5619,115.6807,115.1231,115.6441,159337.0
2020-06-05 12:30:00,126.51,126.83,126.06,126.37,162096.0,115.6533,115.9458,115.2419,115.5253,162096.0
2020-06-05 13:00:00,126.38,126.48,125.88,126.37,133448.0,115.5344,115.6259,115.0773,115.5253,133448.0
2020-06-05 13:30:00,126.35,126.38,125.67,125.78,86820.0,115.507,115.5344,114.8854,114.9859,86820.0
2020-06-05 14:00:00,125.76,126.23,125.75,126.08,75749.0,114.9676,115.3973,114.9585,115.2602,75749.0
2020-06-05 14:30:00,126.1,126.31,125.42,125.57,110161.0,115.2785,115.4704,114.6568,114.7939,110161.0
2020-06-05 15:00:00,125.59,125.73,124.94,124.95,138624.0,114.8122,114.9402,114.218,114.2272,138624.0
2020-06-05 15:30:00,124.97,125.02,124.1,124.53,394645.0,114.2454,114.2911,113.4501,113.8432,394645.0
2020-06-08 09:30:00,125.0,125.35,123.54,124.86,135142.0,114.2729,114.5928,112.9382,114.1449,135142.0
2020-06-08 10:00:00,124.81,124.84,123.38,123.78,65617.0,114.0992,114.1266,112.7919,113.1576,65617.0
2020-06-08 10:30:00,123.81,124.53,123.73,124.3,61744.0,113.185,113.8432,113.1119,113.6329,61744.0
2020-06-08 11:00:00,124.31,124.45,124.11,124.11,33713.0,113.6421,113.7701,113.4592,113.4592,33713.0
2020-06-08 11:30:00,124.14,124.21,123.57,123.97,33369.0,113.4867,113.5507,112.9656,113.3313,33369.0
2020-06-08 12:00:00,123.98,124.0,123.1,123.13,49009.0,113.3404,113.3587,112.5359,112.5633,49009.0
2020-06-08 12:30:00,123.13,123.44,123.01,123.19,40085.0,112.5633,112.8467,112.4536,112.6182,40085.0
2020-06-08 13:00:00,123.17,123.29,123.08,123.21,44307.0,112.5999,112.7096,112.5176,112.6365,44307.0
2020-06-08 13:30:00,123.17,123.55,122.97,123.32,94081.0,112.5999,112.9473,112.4171,112.737,94081.0
2020-06-08 14:00:00,123.32,123.54,123.09,123.51,61046.0,112.737,112.9382,112.5268,112.9107,61046.0
2020-06-08 14:30:00,123.52,123.6,123.21,123.34,60233.0,112.9199,112.993,112.6365,112.7553,60233.0
2020-06-08 15:00:00,123.25,123.33,122.82,122.88,88942.0,112.673,112.7462,112.2799,112.3348,88942.0
2020-06-08 15:30:00,122.89,123.75,122.89,123.75,317511.0,112.3439,113.1301,112.3439,113.1301,317511.0
2020-06-09 09:30:00,122.05,123.34,121.57,122.88,152244.0,111.576,112.7553,111.1372,112.3348,152244.0
2020-06-09 10:00:00,122.94,123.54,122.4,122.82,75821.0,112.3896,112.9382,111.896,112.2799,75821.0
2020-06-09 10:30:00,122.79,123.97,122.54,123.78,95370.0,112.2525,113.3313,112.024,113.1576,95370.0
2020-06-09 11:00:00,123.72,124.36,123.58,124.11,131562.0,113.1027,113.6878,112.9747,113.4592,131562.0
2020-06-09 11:30:00,124.11,124.2,123.19,123.31,31746.0,113.4592,113.5415,112.6182,112.7279,31746.0
2020-06-09 12:00:00,123.34,123.55,122.99,123.33,98037.0,112.7553,112.9473,112.4354,112.7462,98037.0
2020-06-09 12:30:00,123.32,123.53,123.1,123.51,34188.0,112.737,112.929,112.5359,112.9107,34188.0
2020-06-09 13:00:00,123.49,124.14,123.26,124.05,44643.0,112.8924,113.4867,112.6822,113.4044,44643.0
2020-06-09 13:30:00,124.06,124.13,123.57,123.6,36131.0,113.4135,113.4775,112.9656,112.993,36131.0
2020-06-09 14:00:00,123.58,123.64,123.05,123.27,42778.0,112.9747,113.0296,112.4902,112.6913,42778.0
2020-06-09 14:30:00,123.26,123.65,123.03,123.49,50349.0,112.6822,113.0387,112.4719,112.8924,50349.0
2020-06-09 15:00:00,123.5,123.92,123.44,123.74,101013.0,112.9016,113.2855,112.8467,113.121,101013.0
2020-06-09 15:30:00,123.73,123.95,123.05,123.42,303938.0,113.1119,113.313,112.4902,112.8285,303938.0
2020-06-10 09:30:00,124.19,124.58,122.0,123.16,130235.0,113.5324,113.8889,111.5303,112.5908,130235.0
2020-06-10 10:00:00,123.16,123.51,122.58,123.01,66034.0,112.5908,112.9107,112.0605,112.4536,66034.0
2020-06-10 10:30:00,122.96,123.34,122.46,122.51,32867.0,112.4079,112.7553,111.9508,111.9965,32867.0
2020-06-10 11:00:00,122.51,122.84,122.13,122.29,41165.0,111.9965,112.2982,111.6492,111.7954,41165.0
2020-06-10 11:30:00,122.23,122.87,121.98,122.72,64145.0,111.7406,112.3257,111.512,112.1885,64145.0
2020-06-10 12:00:00,122.71,123.06,122.39,122.84,39659.0,112.1794,112.4994,111.8868,112.2982,39659.0
2020-06-10 12:30:00,122.79,122.83,122.32,122.61,57225.0,112.2525,112.2891,111.8229,112.088,57225.0
2020-06-10 13:00:00,122.59,123.09,122.38,122.57,57063.0,112.0697,112.5268,111.8777,112.0514,57063.0
2020-06-10 13:30:00,122.6,123.02,122.34,122.89,56764.0,112.0788,112.4628,111.8411,112.3439,56764.0
2020-06-10 14:00:00,122.82,124.15,122.54,124.15,72726.0,112.2799,113.4958,112.024,113.4958,72726.0
2020-06-10 14:30:00,124.15,124.23,122.76,122.9,93959.0,113.4958,113.5689,112.2251,112.3531,93959.0
2020-06-10 15:00:00,122.9,123.77,122.44,123.69,99837.0,112.3531,113.1484,111.9326,113.0753,99837.0
2020-06-10 15:30:00,123.67,123.68,122.49,122.89,285442.0,113.057,113.0661,111.9783,112.3439,285442.0
2020-06-11 09:30:00,120.96,121.18,118.84,119.84,285522.0,110.5796,110.7807,108.6415,109.5557,285522.0
2020-06-11 10:00:00,119.87,120.57,119.44,120.1,91609.0,109.5831,110.223,109.19,109.7934,91609.0
2020-06-11 10:30:00,120.03,120.9,119.38,119.65,91890.0,109.7294,110.5247,109.1352,109.382,91890.0
2020-06-11 11:00:00,119.68,120.23,119.25,119.89,102848.0,109.4094,109.9122,109.0163,109.6014,102848.0
2020-06-11 11:30:00,119.95,120.01,119.17,119.47,63080.0,109.6562,109.7111,108.9432,109.2174,63080.0
2020-06-11 12:00:00,119.5,119.54,118.71,119.04,91231.0,109.2449,109.2814,108.5227,108.8243,91231.0
2020-06-11 12:30:00,119.06,119.72,118.29,118.4,72318.0,108.8426,109.446,108.1387,108.2393,72318.0
2020-06-11 13:00:00,118.41,119.02,118.17,118.68,143643.0,108.2484,108.8061,108.029,108.4952,143643.0
2020-06-11 13:30:00,118.67,118.7,117.79,118.33,68740.0,108.4861,108.5135,107.6816,108.1753,68740.0
2020-06-11 14:00:00,118.27,118.29,117.46,117.65,80023.0,108.1204,108.1387,107.3799,107.5536,80023.0
2020-06-11 14:30:00,117.68,117.71,116.18,116.54,140189.0,107.581,107.6085,106.2098,106.5389,140189.0
2020-06-11 15:00:00,116.55,117.33,115.78,115.99,207985.0,106.548,107.2611,105.8441,106.0361,207985.0
2020-06-11 15:30:00,115.94,116.73,115.43,115.57,606956.0,105.9904,106.7126,105.5241,105.6521,606956.0
2020-06-12 09:30:00,119.39,119.7,118.25,118.84,283928.0,109.1443,109.4277,108.1021,108.6415,283928.0
2020-06-12 10:00:00,118.98,119.55,118.76,118.79,160615.0,108.7695,109.2906,108.5684,108.5958,160615.0
2020-06-12 10:30:00,118.82,118.96,117.27,117.4,187861.0,108.6232,108.7512,107.2062,107.3251,187861.0
2020-06-12 11:00:00,117.47,117.67,116.43,117.13,108066.0,107.3891,107.5719,106.4383,107.0782,108066.0
2020-06-12 11:30:00,117.12,118.47,116.69,118.47,160547.0,107.0691,108.3033,106.676,108.3033,160547.0
2020-06-12 12:00:00,118.47,118.86,117.62,118.06,72910.0,108.3033,108.6598,107.5262,107.9284,72910.0
2020-06-12 12:30:00,118.01,118.01,116.84,117.38,164440.0,107.8827,107.8827,106.8131,107.3068,164440.0
2020-06-12 13:00:00,117.42,117.55,116.87,117.16,100959.0,107.3434,107.4622,106.8406,107.1057,100959.0
2020-06-12 13:30:00,117.12,117.32,115.59,115.59,113444.0,107.0691,107.2519,105.6704,105.6704,113444.0
2020-06-12 14:00:00,115.62,116.78,115.5,116.53,75124.0,105.6978,106.7583,105.5881,106.5297,75124.0
2020-06-12 14:30:00,116.56,117.21,116.32,117.11,89611.0,106.5572,107.1514,106.3378,107.06,89611.0
2020-06-12 15:00:00,117.17,117.9,116.7,116.99,103744.0,107.1148,107.7822,106.6851,106.9503,103744.0
2020-06-12 15:30:00,117.0,118.76,116.81,118.48,466540.0,106.9594,108.5684,106.7857,108.3124,466540.0
2020-06-15 09:30:00,116.15,116.99,115.07,116.82,212446.0,106.1823,106.9503,105.195,106.7948,212446.0
2020-06-15 10:00:00,116.83,117.07,116.12,116.12,64196.0,106.804,107.0234,106.1549,106.1549,64196.0
2020-06-15 10:30:00,116.07,116.77,115.51,116.23,63628.0,106.1092,106.7491,105.5973,106.2555,63628.0
2020-06-15 11:00:00,116.14,117.26,116.04,116.78,57148.0,106.1732,107.1971,106.0818,106.7583,57148.0
2020-06-15 11:30:00,116.83,116.88,116.15,116.74,26725.0,106.804,106.8497,106.1823,106.7217,26725.0
2020-06-15 12:00:00,116.73,117.58,116.59,117.25,49186.0,106.7126,107.4896,106.5846,107.1879,49186.0
2020-06-15 12:30:00,117.25,117.68,117.1,117.64,38985.0,107.1879,107.581,107.0508,107.5445,38985.0
2020-06-15 13:00:00,117.64,118.12,117.57,117.68,34404.0,107.5445,107.9833,107.4805,107.581,34404.0
2020-06-15 13:30:00,117.73,117.86,117.21,117.26,35716.0,107.6268,107.7456,107.1514,107.1971,35716.0
2020-06-15 14:00:00,117.32,118.66,117.3,118.42,76486.0,107.2519,108.4769,107.2337,108.2575,76486.0
2020-06-15 14:30:00,118.48,118.56,117.9,118.06,62651.0,108.3124,108.3855,107.7822,107.9284,62651.0
2020-06-15 15:00:00,118.1,118.67,117.81,117.85,93989.0,107.965,108.4861,107.6999,107.7365,93989.0
2020-06-15 15:30:00,117.86,118.61,117.5,118.56,217755.0,107.7456,108.4312,107.4165,108.3855,217755.0
2020-06-16 09:30:00,123.02,124.35,122.02,123.61,205332.0,112.4628,113.6786,111.5486,113.0022,205332.0
2020-06-16 10:00:00,123.68,124.0,122.87,123.56,175304.0,113.0661,113.3587,112.3257,112.9564,175304.0
2020-06-16 10:30:00,123.53,123.64,121.62,121.74,467992.0,112.929,113.0296,111.1829,111.2926,467992.0
2020-06-16 11:00:00,121.66,122.59,120.2,122.4,114839.0,111.2195,112.0697,109.8848,111.896,114839.0
2020-06-16 11:30:00,122.56,123.09,122.18,122.54,42240.0,112.0423,112.5268,111.6949,112.024,42240.0
2020-06-16 12:00:00,122.57,122.72,121.82,122.58,28594.0,112.0514,112.1885,111.3658,112.0605,28594.0
2020-06-16 12:30:00,122.64,123.39,122.64,122.93,36709.0,112.1154,112.801,112.1154,112.3805,36709.0
2020-06-16 13:00:00,122.96,123.12,122.6,122.84,36285.0,112.4079,112.5542,112.0788,112.2982,36285.0
2020-06-16 13:30:00,122.88,122.92,122.07,122.35,30047.0,112.3348,112.3714,111.5943,111.8503,30047.0
2020-06-16 14:00:00,122.35,123.1,122.02,122.58,58032.0,111.8503,112.5359,111.5486,112.0605,58032.0
2020-06-16 14:30:00,122.65,122.85,122.38,122.81,46765.0,112.1245,112.3074,111.8777,112.2708,46765.0
2020-06-16 15:00:00,122.78,122.8,121.63,122.36,83082.0,112.2434,112.2617,111.1921,111.8594,83082.0
2020-06-16 15:30:00,122.36,122.85,121.82,122.73,420044.0,111.8594,112.3074,111.3658,112.1977,420044.0
2020-06-17 09:30:00,122.59,123.73,122.32,122.59,103552.0,112.0697,113.1119,111.8229,112.0697,103552.0
2020-06-17 10:00:00,122.58,123.03,121.85,122.55,69872.0,112.0605,112.4719,111.3932,112.0331,69872.0
2020-06-17 10:30:00,122.44,123.16,122.43,122.97,41847.0,111.9326,112.5908,111.9234,112.4171,41847.0
2020-06-17 11:00:00,122.98,123.1,122.37,122.55,76511.0,112.4262,112.5359,111.8686,112.0331,76511.0
2020-06-17 11:30:00,122.51,123.24,122.46,122.85,61358.0,111.9965,112.6639,111.9508,112.3074,61358.0
2020-06-17 12:00:00,122.88,122.95,122.45,122.48,30065.0,112.3348,112.3988,111.9417,111.9691,30065.0
2020-06-17 12:30:00,122.47,123.08,122.47,122.89,30754.0,111.96,112.5176,111.96,112.3439,30754.0
2020-06-17 13:00:00,122.88,123.35,122.88,123.35,60865.0,112.3348,112.7645,112.3348,112.7645,60865.0
2020-06-17 13:30:00,123.36,123.74,123.31,123.31,42040.0,112.7736,113.121,112.7279,112.7279,42040.0
2020-06-17 14:00:00,123.31,123.5,123.07,123.4,45106.0,112.7279,112.9016,112.5085,112.8102,45106.0
2020-06-17 14:30:00,123.39,123.73,123.24,123.26,61606.0,112.801,113.1119,112.6639,112.6822,61606.0
2020-06-17 15:00:00,123.23,123.32,122.43,122.76,103149.0,112.6548,112.737,111.9234,112.2251,103149.0
2020-06-17 15:30:00,122.79,122.95,122.29,122.47,201410.0,112.2525,112.3988,111.7954,111.96,201410.0
2020-06-18 09:30:00,122.56,123.01,121.99,122.34,71816.0,112.0423,112.4536,111.5212,111.8411,71816.0
2020-06-18 10:00:00,122.39,123.47,122.3,122.96,51784.0,111.8868,112.8742,111.8046,112.4079,51784.0
2020-06-18 10:30:00,123.01,123.38,122.44,122.99,85501.0,112.4536,112.7919,111.9326,112.4354,85501.0
2020-06-18 11:00:00,123.08,123.46,122.77,123.4,65683.0,112.5176,112.865,112.2342,112.8102,65683.0
2020-06-18 11:30:00,123.38,123.42,122.78,122.92,43595.0,112.7919,112.8285,112.2434,112.3714,43595.0
2020-06-18 12:00:00,122.92,122.97,122.53,122.77,29278.0,112.3714,112.4171,112.0148,112.2342,29278.0
2020-06-18 12:30:00,122.78,122.79,122.31,122.58,28365.0,112.2434,112.2525,111.8137,112.0605,28365.0
2020-06-18 13:00:00,122.62,122.86,122.43,122.55,30226.0,112.0971,112.3165,111.9234,112.0331,30226.0
2020-06-18 13:30:00,122.56,122.95,122.5,122.93,18797.0,112.0423,112.3988,111.9874,112.3805,18797.0
2020-06-18 14:00:00,122.95,122.95,122.41,122.59,30396.0,112.3988,112.3988,111.9051,112.0697,30396.0
2020-06-18 14:30:00,122.62,122.76,122.22,122.28,84080.0,112.0971,112.2251,111.7314,111.7863,84080.0
2020-06-18 15:00:00,122.31,122.34,122.13,122.31,45049.0,111.8137,111.8411,111.6492,111.8137,45049.0
2020-06-18 15:30:00,122.31,122.89,122.22,122.76,181119.0,111.8137,112.3439,111.7314,112.2251,181119.0
2020-06-19 09:30:00,124.39,124.39,122.76,123.53,377593.0,113.7152,113.7152,112.2251,112.929,377593.0
2020-06-19 10:00:00,123.51,123.74,123.12,123.2,58735.0,112.9107,113.121,112.5542,112.6273,58735.0
2020-06-19 10:30:00,123.24,123.24,122.78,122.89,47663.0,112.6639,112.6639,112.2434,112.3439,47663.0
2020-06-19 11:00:00,122.89,123.43,122.8,123.18,41403.0,112.3439,112.8376,112.2617,112.6091,41403.0
2020-06-19 11:30:00,123.18,123.31,122.99,123.0,42070.0,112.6091,112.7279,112.4354,112.4445,42070.0
2020-06-19 12:00:00,123.02,123.03,120.99,121.6,75015.0,112.4628,112.4719,110.607,111.1646,75015.0
2020-06-19 12:30:00,121.61,122.25,121.45,122.21,61171.0,111.1738,111.7589,111.0275,111.7223,61171.0
2020-06-19 13:00:00,122.23,122.24,121.36,121.41,55762.0,111.7406,111.7497,110.9452,110.9909,55762.0
2020-06-19 13:30:00,121.33,121.64,121.01,121.06,71494.0,110.9178,111.2012,110.6253,110.671,71494.0
2020-06-19 14:00:00,121.07,121.31,120.58,120.87,114435.0,110.6801,110.8995,110.2322,110.4973,114435.0
2020-06-19 14:30:00,120.88,121.59,120.69,121.26,82282.0,110.5064,111.1555,110.3327,110.8538,82282.0
2020-06-19 15:00:00,121.25,121.54,120.92,121.1,176774.0,110.8447,111.1098,110.543,110.7076,176774.0
2020-06-19 15:30:00,121.16,121.32,119.94,120.16,716896.0,110.7624,110.9087,109.6471,109.8482,716896.0
2020-06-22 09:30:00,120.02,120.05,118.34,119.21,115229.0,109.7202,109.7477,108.1844,108.9797,115229.0
2020-06-22 10:00:00,119.21,120.02,119.06,119.81,103945.0,108.9797,109.7202,108.8426,109.5283,103945.0
2020-06-22 10:30:00,119.78,119.89,119.05,119.05,61379.0,109.5008,109.6014,108.8335,108.8335,61379.0
2020-06-22 11:00:00,119.08,120.03,118.98,119.73,55791.0,108.8609,109.7294,108.7695,109.4551,55791.0
2020-06-22 11:30:00,119.81,120.02,119.67,119.85,40154.0,109.5283,109.7202,109.4003,109.5648,40154.0
2020-06-22 12:00:00,119.9,120.33,119.89,120.25,59307.0,109.6105,110.0036,109.6014,109.9305,59307.0
2020-06-22 12:30:00,120.22,120.58,120.13,120.21,81205.0,109.9031,110.2322,109.8208,109.8939,81205.0
2020-06-22 13:00:00,120.21,120.27,119.74,119.78,40244.0,109.8939,109.9488,109.4643,109.5008,40244.0
2020-06-22 13:30:00,119.77,120.18,119.58,120.16,60685.0,109.4917,109.8665,109.318,109.8482,60685.0
2020-06-22 14:00:00,120.17,120.21,119.75,120.19,49300.0,109.8574,109.8939,109.4734,109.8756,49300.0
2020-06-22 14:30:00,120.2,120.73,120.07,120.61,54506.0,109.8848,110.3693,109.7659,110.2596,54506.0
2020-06-22 15:00:00,120.61,120.63,119.64,119.78,72705.0,110.2596,110.2779,109.3728,109.5008,72705.0
2020-06-22 15:30:00,119.8,120.54,119.58,120.53,321242.0,109.5191,110.1956,109.318,110.1865,321242.0
2020-06-23 09:30:00,122.5,122.5,120.97,121.95,93727.0,111.9874,111.9874,110.5887,111.4846,93727.0
2020-06-23 10:00:00,121.97,122.46,121.71,122.45,56358.0,111.5029,111.9508,111.2652,111.9417,56358.0
2020-06-23 10:30:00,122.5,122.73,122.07,122.69,105943.0,111.9874,112.1977,111.5943,112.1611,105943.0
2020-06-23 11:00:00,122.66,123.37,122.5,123.36,113419.0,112.1337,112.7827,111.9874,112.7736,113419.0
2020-06-23 11:30:00,123.35,124.13,123.33,124.11,267290.0,112.7645,113.4775,112.7462,113.4592,267290.0
2020-06-23 12:00:00,124.17,124.39,123.75,123.87,77478.0,113.5141,113.7152,113.1301,113.2398,77478.0
2020-06-23 12:30:00,123.86,124.02,123.4,123.61,53587.0,113.2307,113.377,112.8102,113.0022,53587.0
2020-06-23 13:00:00,123.67,124.31,123.6,124.25,86240.0,113.057,113.6421,112.993,113.5872,86240.0
2020-06-23 13:30:00,124.28,124.51,124.15,124.35,108406.0,113.6147,113.8249,113.4958,113.6786,108406.0
2020-06-23 14:00:00,124.31,124.35,123.94,123.96,82133.0,113.6421,113.6786,113.3038,113.3221,82133.0
2020-06-23 14:30:00,124.0,124.2,123.68,123.79,43126.0,113.3587,113.5415,113.0661,113.1667,43126.0
2020-06-23 15:00:00,123.73,123.84,123.48,123.57,79763.0,113.1119,113.2124,112.8833,112.9656,79763.0
2020-06-23 15:30:00,123.55,123.92,123.14,123.24,594357.0,112.9473,113.2855,112.5725,112.6639,594357.0
2020-06-24 09:30:00,122.47,122.61,121.49,121.65,141131.0,111.96,112.088,111.0641,111.2104,141131.0
2020-06-24 10:00:00,121.68,121.88,120.91,121.51,68574.0,111.2378,111.4206,110.5339,111.0824,68574.0
2020-06-24 10:30:00,121.54,121.55,120.56,120.93,78926.0,111.1098,111.1189,110.2139,110.5521,78926.0
2020-06-24 11:00:00,120.88,120.89,119.68,120.09,65963.0,110.5064,110.5156,109.4094,109.7842,65963.0
2020-06-24 11:30:00,120.13,120.17,118.67,119.13,108033.0,109.8208,109.8574,108.4861,108.9066,108033.0
2020-06-24 12:00:00,119.11,119.37,118.63,119.25,91515.0,108.8883,109.126,108.4495,109.0163,91515.0
2020-06-24 12:30:00,119.22,119.73,119.04,119.68,60625.0,108.9889,109.4551,108.8243,109.4094,60625.0
2020-06-24 13:00:00,119.68,119.76,119.1,119.1,72455.0,109.4094,109.4825,108.8792,108.8792,72455.0
2020-06-24 13:30:00,119.09,119.28,118.85,119.28,71690.0,108.87,109.0437,108.6506,109.0437,71690.0
2020-06-24 14:00:00,119.27,119.87,118.71,119.76,76388.0,109.0346,109.5831,108.5227,109.4825,76388.0
2020-06-24 14:30:00,119.77,119.88,119.22,119.24,61708.0,109.4917,109.5922,108.9889,109.0072,61708.0
2020-06-24 15:00:00,119.32,120.5,119.32,120.0,93988.0,109.0803,110.159,109.0803,109.702,93988.0
2020-06-24 15:30:00,120.0,120.65,119.35,119.44,285491.0,109.702,110.2962,109.1077,109.19,285491.0
2020-06-25 09:30:00,119.82,120.01,117.61,118.2,97185.0,109.5374,109.7111,107.5171,108.0564,97185.0
2020-06-25 10:00:00,118.12,118.76,117.68,118.67,83297.0,107.9833,108.5684,107.581,108.4861,83297.0
2020-06-25 10:30:00,118.6,118.76,118.08,118.31,47656.0,108.4221,108.5684,107.9467,108.157,47656.0
2020-06-25 11:00:00,118.18,118.54,117.87,118.31,64115.0,108.0381,108.3672,107.7547,108.157,64115.0
2020-06-25 11:30:00,118.34,118.47,117.81,118.41,42775.0,108.1844,108.3033,107.6999,108.2484,42775.0
2020-06-25 12:00:00,118.4,119.25,118.39,119.02,70525.0,108.2393,109.0163,108.2301,108.8061,70525.0
2020-06-25 12:30:00,119.04,119.2,118.81,119.0,122085.0,108.8243,108.9706,108.6141,108.7878,122085.0
2020-06-25 13:00:00,118.94,118.99,118.51,118.57,57456.0,108.7329,108.7786,108.3398,108.3947,57456.0
2020-06-25 13:30:00,118.58,118.77,118.35,118.65,62508.0,108.4038,108.5775,108.1935,108.4678,62508.0
2020-06-25 14:00:00,118.69,118.69,118.11,118.26,45468.0,108.5044,108.5044,107.9741,108.1113,45468.0
2020-06-25 14:30:00,118.2,118.47,118.02,118.45,81971.0,108.0564,108.3033,107.8919,108.285,81971.0
2020-06-25 15:00:00,118.42,119.79,118.34,119.7,129216.0,108.2575,109.51,108.1844,109.4277,129216.0
2020-06-25 15:30:00,119.68,120.3,119.4,120.11,188867.0,109.4094,109.9762,109.1534,109.8025,188867.0
2020-06-26 09:30:00,119.87,120.02,118.67,118.72,58471.0,109.5831,109.7202,108.4861,108.5318,58471.0
2020-06-26 10:00:00,118.68,118.99,117.61,117.87,71768.0,108.4952,108.7786,107.5171,107.7547,71768.0
2020-06-26 10:30:00,117.84,118.01,117.14,117.45,49159.0,107.7273,107.8827,107.0874,107.3708,49159.0
2020-06-26 11:00:00,117.48,117.92,117.47,117.65,55208.0,107.3982,107.8005,107.3891,107.5536,55208.0
2020-06-26 11:30:00,117.67,118.16,117.36,117.92,90907.0,107.5719,108.0199,107.2885,107.8005,90907.0
2020-06-26 12:00:00,117.93,117.94,117.2,117.8,61277.0,107.8096,107.8187,107.1422,107.6907,61277.0
2020-06-26 12:30:00,117.72,118.07,117.66,118.07,39468.0,107.6176,107.9376,107.5628,107.9376,39468.0
2020-06-26 13:00:00,118.01,118.44,117.98,118.18,49663.0,107.8827,108.2758,107.8553,108.0381,49663.0
2020-06-26 13:30:00,118.19,118.47,117.97,118.16,35124.0,108.0473,108.3033,107.8462,108.0199,35124.0
2020-06-26 14:00:00,118.14,118.39,117.7,117.71,42000.0,108.0016,108.2301,107.5993,107.6085,42000.0
2020-06-26 14:30:00,117.71,117.89,117.37,117.58,58161.0,107.6085,107.773,107.2976,107.4896,58161.0
2020-06-26 15:00:00,117.59,117.97,117.44,117.94,78661.0,107.4988,107.8462,107.3616,107.8187,78661.0
2020-06-26 15:30:00,118.02,118.67,117.52,117.88,269982.0,107.8919,108.4861,107.4348,107.7639,269982.0
2020-06-29 09:30:00,118.91,118.91,117.11,117.54,94695.0,108.7055,108.7055,107.06,107.4531,94695.0
2020-06-29 10:00:00,117.65,118.6,117.48,118.21,63193.0,107.5536,108.4221,107.3982,108.0656,63193.0
2020-06-29 10:30:00,118.25,118.59,118.04,118.17,62770.0,108.1021,108.413,107.9102,108.029,62770.0
2020-06-29 11:00:00,118.18,118.48,117.77,118.35,32961.0,108.0381,108.3124,107.6633,108.1935,32961.0
2020-06-29 11:30:00,118.42,118.6,118.26,118.49,35997.0,108.2575,108.4221,108.1113,108.3215,35997.0
2020-06-29 12:00:00,118.53,119.11,118.53,118.97,31131.0,108.3581,108.8883,108.3581,108.7603,31131.0
2020-06-29 12:30:00,119.02,119.31,118.96,119.12,33885.0,108.8061,109.0712,108.7512,108.8975,33885.0
2020-06-29 13:00:00,119.16,119.17,118.86,118.95,27005.0,108.934,108.9432,108.6598,108.7421,27005.0
2020-06-29 13:30:00,119.01,119.01,118.68,118.78,41717.0,108.7969,108.7969,108.4952,108.5866,41717.0
2020-06-29 14:00:00,118.77,118.82,118.3,118.39,53446.0,108.5775,108.6232,108.1478,108.2301,53446.0
2020-06-29 14:30:00,118.38,118.57,118.27,118.34,44275.0,108.221,108.3947,108.1204,108.1844,44275.0
2020-06-29 15:00:00,118.34,118.39,118.08,118.14,48433.0,108.1844,108.2301,107.9467,108.0016,48433.0
2020-06-29 15:30:00,118.17,119.05,117.86,118.93,189719.0,108.029,108.8335,107.7456,108.7238,189719.0
2020-06-30 09:30:00,119.52,121.8,119.01,121.62,225840.0,109.2631,111.3475,108.7969,111.1829,225840.0
2020-06-30 10:00:00,121.66,121.92,121.49,121.63,88118.0,111.2195,111.4572,111.0641,111.1921,88118.0
2020-06-30 10:30:00,121.62,121.73,121.25,121.52,72031.0,111.1829,111.2835,110.8447,111.0915,72031.0
2020-06-30 11:00:00,121.49,121.89,121.19,121.58,105958.0,111.0641,111.4298,110.7898,111.1464,105958.0
2020-06-30 11:30:00,121.61,122.01,121.31,121.99,75710.0,111.1738,111.5395,110.8995,111.5212,75710.0
2020-06-30 12:00:00,122.01,122.4,121.84,122.07,43321.0,111.5395,111.896,111.384,111.5943,43321.0
2020-06-30 12:30:00,122.06,122.09,121.7,121.85,129969.0,111.5852,111.6126,111.2561,111.3932,129969.0
2020-06-30 13:00:00,121.83,121.94,121.63,121.84,75239.0,111.3749,111.4755,111.1921,111.384,75239.0
2020-06-30 13:30:00,121.89,122.01,121.73,121.98,30394.0,111.4298,111.5395,111.2835,111.512,30394.0
2020-06-30 14:00:00,121.97,122.27,121.83,122.21,61005.0,111.5029,111.7771,111.3749,111.7223,61005.0
2020-06-30 14:30:00,122.21,122.31,121.95,122.17,99394.0,111.7223,111.8137,111.4846,111.6857,99394.0
2020-06-30 15:00:00,122.19,122.22,121.82,122.16,79368.0,111.704,111.7314,111.3658,111.6766,79368.0
2020-06-30 15:30:00,122.13,123.2,122.06,122.69,342660.0,111.6492,112.6273,111.5852,112.1611,342660.0
2020-07-01 09:30:00,122.29,122.42,120.7,120.77,156247.0,111.7954,111.9143,110.3419,110.4059,156247.0
2020-07-01 10:00:00,120.87,121.62,120.87,121.57,48666.0,110.4973,111.1829,110.4973,111.1372,48666.0
2020-07-01 10:30:00,121.53,121.81,121.17,121.3,53227.0,111.1007,111.3566,110.7715,110.8904,53227.0
2020-07-01 11:00:00,121.35,121.45,120.52,120.57,40922.0,110.9361,111.0275,110.1773,110.223,40922.0
2020-07-01 11:30:00,120.6,121.19,120.57,120.9,56346.0,110.2505,110.7898,110.223,110.5247,56346.0
2020-07-01 12:00:00,120.92,120.96,120.71,120.77,31327.0,110.543,110.5796,110.351,110.4059,31327.0
2020-07-01 12:30:00,120.77,120.94,120.42,120.48,34516.0,110.4059,110.5613,110.0859,110.1408,34516.0
2020-07-01 13:00:00,120.54,120.89,120.44,120.89,27640.0,110.1956,110.5156,110.1042,110.5156,27640.0
2020-07-01 13:30:00,120.92,121.19,120.75,120.84,49556.0,110.543,110.7898,110.3876,110.4699,49556.0
2020-07-01 14:00:00,120.83,121.05,120.53,120.71,105106.0,110.4607,110.6618,110.1865,110.351,105106.0
2020-07-01 14:30:00,120.71,120.89,120.3,120.49,48599.0,110.351,110.5156,109.9762,110.1499,48599.0
2020-07-01 15:00:00,120.51,120.98,120.4,120.91,78080.0,110.1682,110.5978,110.0676,110.5339,78080.0
2020-07-01 15:30:00,120.88,121.31,120.31,120.35,283065.0,110.5064,110.8995,109.9853,110.0219,283065.0
2020-07-02 09:30:00,122.41,122.81,121.89,122.38,91295.0,111.9051,112.2708,111.4298,111.8777,91295.0
2020-07-02 10:00:00,122.27,122.79,122.04,122.12,40367.0,111.7771,112.2525,111.5669,111.64,40367.0
2020-07-02 10:30:00,122.0,122.17,121.4,121.51,45453.0,111.5303,111.6857,110.9818,111.0824,45453.0
2020-07-02 11:00:00,121.46,121.87,121.34,121.6,28758.0,111.0367,111.4115,110.927,111.1646,28758.0
2020-07-02 11:30:00,121.63,122.07,121.62,122.06,67937.0,111.1921,111.5943,111.1829,111.5852,67937.0
2020-07-02 12:00:00,122.04,122.04,121.67,121.72,69956.0,111.5669,111.5669,111.2286,111.2743,69956.0
2020-07-02 12:30:00,121.71,121.76,121.46,121.58,37842.0,111.2652,111.3109,111.0367,111.1464,37842.0
2020-07-02 13:00:00,121.62,121.85,121.52,121.82,99543.0,111.1829,111.3932,111.0915,111.3658,99543.0
2020-07-02 13:30:00,121.82,121.83,121.48,121.5,37293.0,111.3658,111.3749,111.0549,111.0732,37293.0
2020-07-02 14:00:00,121.49,121.71,121.26,121.63,40459.0,111.0641,111.2652,110.8538,111.1921,40459.0
2020-07-02 14:30:00,121.63,121.75,121.45,121.59,62857.0,111.1921,111.3018,111.0275,111.1555,62857.0
2020-07-02 15:00:00,121.6,121.7,121.3,121.55,70487.0,111.1646,111.2561,110.8904,111.1189,70487.0
2020-07-02 15:30:00,121.53,121.66,120.74,121.3,248640.0,111.1007,111.2195,110.3784,110.8904,248640.0
2020-07-06 09:30:00,122.96,124.45,122.88,124.34,85871.0,112.4079,113.7701,112.3348,113.6695,85871.0
2020-07-06 10:00:00,124.44,124.65,123.4,123.76,21372.0,113.7609,113.9529,112.8102,113.1393,21372.0
2020-07-06 10:30:00,123.67,124.11,123.6,124.07,65923.0,113.057,113.4592,112.993,113.4227,65923.0
2020-07-06 11:00:00,124.06,124.48,123.94,124.37,29744.0,113.4135,113.7975,113.3038,113.6969,29744.0
2020-07-06 11:30:00,124.34,124.34,123.87,123.91,30382.0,113.6695,113.6695,113.2398,113.2764,30382.0
2020-07-06 12:00:00,123.91,124.12,123.74,124.12,49456.0,113.2764,113.4684,113.121,113.4684,49456.0
2020-07-06 12:30:00,124.11,124.16,123.83,123.96,20327.0,113.4592,113.505,113.2033,113.3221,20327.0
2020-07-06 13:00:00,123.99,123.99,123.34,123.85,26010.0,113.3495,113.3495,112.7553,113.2216,26010.0
2020-07-06 13:30:00,123.87,123.9,123.61,123.8,18419.0,113.2398,113.2673,113.0022,113.1758,18419.0
2020-07-06 14:00:00,123.81,123.83,123.11,123.38,91050.0,113.185,113.2033,112.5451,112.7919,91050.0
2020-07-06 14:30:00,123.4,123.7,123.38,123.62,39580.0,112.8102,113.0844,112.7919,113.0113,39580.0
2020-07-06 15:00:00,123.62,123.71,123.25,123.7,41727.0,113.0113,113.0936,112.673,113.0844,41727.0
2020-07-06 15:30:00,123.7,123.99,123.49,123.56,182633.0,113.0844,113.3495,112.8924,112.9564,182633.0
2020-07-07 09:30:00,121.69,123.7,121.54,123.19,102920.0,111.2469,113.0844,111.1098,112.6182,102920.0
2020-07-07 10:00:00,123.23,124.18,123.22,123.78,76809.0,112.6548,113.5232,112.6456,113.1576,76809.0
2020-07-07 10:30:00,123.82,124.05,123.42,123.81,101251.0,113.1941,113.4044,112.8285,113.185,101251.0
2020-07-07 11:00:00,123.82,123.99,123.71,123.76,50547.0,113.1941,113.3495,113.0936,113.1393,50547.0
2020-07-07 11:30:00,123.75,123.88,123.55,123.8,25712.0,113.1301,113.249,112.9473,113.1758,25712.0
2020-07-07 12:00:00,123.77,123.8,123.47,123.78,48416.0,113.1484,113.1758,112.8742,113.1576,48416.0
2020-07-07 12:30:00,123.79,123.95,123.62,123.88,39916.0,113.1667,113.313,113.0113,113.249,39916.0
2020-07-07 13:00:00,123.9,124.23,123.7,124.17,87645.0,113.2673,113.5689,113.0844,113.5141,87645.0
2020-07-07 13:30:00,124.17,124.37,123.97,124.0,72509.0,113.5141,113.6969,113.3313,113.3587,72509.0
2020-07-07 14:00:00,124.02,124.07,123.74,123.77,58799.0,113.377,113.4227,113.121,113.1484,58799.0
2020-07-07 14:30:00,123.77,123.77,123.16,123.36,84019.0,113.1484,113.1484,112.5908,112.7736,84019.0
2020-07-07 15:00:00,123.36,123.45,123.11,123.22,100918.0,112.7736,112.8559,112.5451,112.6456,100918.0
2020-07-07 15:30:00,123.23,123.36,122.33,122.5,333312.0,112.6548,112.7736,111.832,111.9874,333312.0
2020-07-08 09:30:00,123.12,123.6,121.82,122.04,120013.0,112.5542,112.993,111.3658,111.5669,120013.0
2020-07-08 10:00:00,122.05,122.32,121.86,122.03,73984.0,111.576,111.8229,111.4023,111.5577,73984.0
2020-07-08 10:30:00,121.98,122.61,121.81,122.37,49499.0,111.512,112.088,111.3566,111.8686,49499.0
2020-07-08 11:00:00,122.42,122.42,120.99,121.13,74577.0,111.9143,111.9143,110.607,110.735,74577.0
2020-07-08 11:30:00,121.17,122.04,121.16,121.83,44808.0,110.7715,111.5669,110.7624,111.3749,44808.0
2020-07-08 12:00:00,121.85,122.03,121.73,121.9,39157.0,111.3932,111.5577,111.2835,111.4389,39157.0
2020-07-08 12:30:00,121.9,122.12,121.78,122.12,25089.0,111.4389,111.64,111.3292,111.64,25089.0
2020-07-08 13:00:00,122.13,122.14,121.42,121.51,47798.0,111.6492,111.6583,111.0001,111.0824,47798.0
2020-07-08 13:30:00,121.51,121.63,121.34,121.43,36041.0,111.0824,111.1921,110.927,111.0092,36041.0
2020-07-08 14:00:00,121.49,121.72,121.32,121.55,41414.0,111.0641,111.2743,110.9087,111.1189,41414.0
2020-07-08 14:30:00,121.55,121.68,121.2,121.64,36255.0,111.1189,111.2378,110.799,111.2012,36255.0
2020-07-08 15:00:00,121.64,122.23,121.63,122.11,57247.0,111.2012,111.7406,111.1921,111.6309,57247.0
2020-07-08 15:30:00,122.13,122.97,122.13,122.85,346117.0,111.6492,112.4171,111.6492,112.3074,346117.0
2020-07-09 09:30:00,122.47,123.04,122.01,123.04,112264.0,111.96,112.4811,111.5395,112.4811,112264.0
2020-07-09 10:00:00,122.97,123.46,122.35,122.66,59547.0,112.4171,112.865,111.8503,112.1337,59547.0
2020-07-09 10:30:00,122.6,122.87,121.22,121.42,69160.0,112.0788,112.3257,110.8173,111.0001,69160.0
2020-07-09 11:00:00,121.38,121.72,121.04,121.39,116672.0,110.9635,111.2743,110.6527,110.9727,116672.0
2020-07-09 11:30:00,121.41,121.7,121.28,121.46,42861.0,110.9909,111.2561,110.8721,111.0367,42861.0
2020-07-09 12:00:00,121.4,121.92,121.35,121.75,40217.0,110.9818,111.4572,110.9361,111.3018,40217.0
2020-07-09 12:30:00,121.7,122.46,121.65,122.44,35159.0,111.2561,111.9508,111.2104,111.9326,35159.0
2020-07-09 13:00:00,122.44,124.87,122.43,124.09,167982.0,111.9326,114.154,111.9234,113.441,167982.0
2020-07-09 13:30:00,124.16,124.3,123.5,123.57,68845.0,113.505,113.6329,112.9016,112.9656,68845.0
2020-07-09 14:00:00,123.51,124.4,123.45,124.25,41872.0,112.9107,113.7244,112.8559,113.5872,41872.0
2020-07-09 14:30:00,124.29,124.74,124.18,124.5,52776.0,113.6238,114.0352,113.5232,113.8158,52776.0
2020-07-09 15:00:00,124.44,125.04,124.32,124.35,121887.0,113.7609,114.3094,113.6512,113.6786,121887.0
2020-07-09 15:30:00,124.3,124.81,124.08,124.3,187999.0,113.6329,114.0992,113.4318,113.6329,187999.0
2020-07-10 09:30:00,124.2,125.02,123.13,123.31,77624.0,113.5415,114.2911,112.5633,112.7279,77624.0
2020-07-10 10:00:00,123.0,124.33,122.81,124.08,48066.0,112.4445,113.6604,112.2708,113.4318,48066.0
2020-07-10 10:30:00,124.15,124.79,123.95,124.36,76488.0,113.4958,114.0809,113.313,113.6878,76488.0
2020-07-10 11:00:00,124.28,124.37,123.79,124.28,30223.0,113.6147,113.6969,113.1667,113.6147,30223.0
2020-07-10 11:30:00,124.25,124.82,124.12,124.47,98117.0,113.5872,114.1083,113.4684,113.7883,98117.0
2020-07-10 12:00:00,124.53,124.58,123.95,123.99,115920.0,113.8432,113.8889,113.313,113.3495,115920.0
2020-07-10 12:30:00,123.99,124.45,123.88,124.26,140488.0,113.3495,113.7701,113.249,113.5964,140488.0
2020-07-10 13:00:00,124.3,124.37,123.63,123.91,47037.0,113.6329,113.6969,113.0204,113.2764,47037.0
2020-07-10 13:30:00,123.95,124.27,123.76,123.79,71469.0,113.313,113.6055,113.1393,113.1667,71469.0
2020-07-10 14:00:00,123.8,123.85,123.2,123.34,22784.0,113.1758,113.2216,112.6273,112.7553,22784.0
2020-07-10 14:30:00,123.3,123.85,123.28,123.75,91558.0,112.7188,113.2216,112.7005,113.1301,91558.0
2020-07-10 15:00:00,123.73,124.61,123.6,124.55,108836.0,113.1119,113.9163,112.993,113.8615,108836.0
2020-07-10 15:30:00,124.56,125.08,124.19,124.5,289425.0,113.8706,114.346,113.5324,113.8158,289425.0
2020-07-13 09:30:00,121.5,122.93,120.25,121.11,2538604.0,111.0732,112.3805,109.9305,110.7167,2538604.0
2020-07-13 10:00:00,121.09,121.32,119.14,119.27,936298.0,110.6984,110.9087,108.9158,109.0346,936298.0
2020-07-13 10:30:00,119.31,120.2,118.37,119.04,869336.0,109.0712,109.8848,108.2118,108.8243,869336.0
2020-07-13 11:00:00,119.05,120.44,119.02,119.28,811924.0,108.8335,110.1042,108.8061,109.0437,811924.0
2020-07-13 11:30:00,119.3,119.68,118.95,119.09,449060.0,109.062,109.4094,108.7421,108.87,449060.0
2020-07-13 12:00:00,119.1,119.94,119.04,119.54,607081.0,108.8792,109.6471,108.8243,109.2814,607081.0
2020-07-13 12:30:00,119.53,120.15,119.38,119.83,389959.0,109.2723,109.8391,109.1352,109.5465,389959.0
2020-07-13 13:00:00,119.85,120.08,119.59,119.68,328989.0,109.5648,109.7751,109.3271,109.4094,328989.0
2020-07-13 13:30:00,119.68,120.05,119.51,120.02,365379.0,109.4094,109.7477,109.254,109.7202,365379.0
2020-07-13 14:00:00,120.01,120.19,119.54,119.65,542314.0,109.7111,109.8756,109.2814,109.382,542314.0
2020-07-13 14:30:00,119.63,120.58,119.58,120.3,448165.0,109.3637,110.2322,109.318,109.9762,448165.0
2020-07-13 15:00:00,120.3,120.32,118.37,118.37,703665.0,109.9762,109.9945,108.2118,108.2118,703665.0
2020-07-13 15:30:00,118.38,118.45,116.46,117.25,1331856.0,108.221,108.285,106.4657,107.1879,1331856.0
2020-07-14 09:30:00,116.67,116.83,113.81,115.44,733651.0,106.6577,106.804,104.0432,105.5333,733651.0
2020-07-14 10:00:00,115.34,116.1,114.57,116.07,366150.0,105.4419,106.1366,104.7379,106.1092,366150.0
2020-07-14 10:30:00,116.09,116.39,115.68,116.0,390728.0,106.1275,106.4018,105.7527,106.0452,390728.0
2020-07-14 11:00:00,116.0,116.84,115.9,116.73,306019.0,106.0452,106.8131,105.9538,106.7126,306019.0
2020-07-14 11:30:00,116.7,117.42,116.53,116.75,269585.0,106.6851,107.3434,106.5297,106.7309,269585.0
2020-07-14 12:00:00,116.81,116.93,116.35,116.37,288174.0,106.7857,106.8954,106.3652,106.3835,288174.0
2020-07-14 12:30:00,116.4,116.72,116.06,116.28,207406.0,106.4109,106.7034,106.1001,106.3012,207406.0
2020-07-14 13:00:00,116.29,116.7,116.06,116.57,147339.0,106.3103,106.6851,106.1001,106.5663,147339.0
2020-07-14 13:30:00,116.55,117.52,116.5,117.3,174820.0,106.548,107.4348,106.5023,107.2337,174820.0
2020-07-14 14:00:00,117.32,118.15,117.08,118.15,198458.0,107.2519,108.0107,107.0325,108.0107,198458.0
2020-07-14 14:30:00,118.19,118.24,117.49,118.02,272327.0,108.0473,108.093,107.4074,107.8919,272327.0
2020-07-14 15:00:00,118.04,118.04,117.23,117.8,234385.0,107.9102,107.9102,107.1697,107.6907,234385.0
2020-07-14 15:30:00,117.82,118.28,117.48,118.0,600760.0,107.709,108.1296,107.3982,107.8736,600760.0
2020-07-15 09:30:00,119.3,119.3,117.59,117.86,288001.0,109.062,109.062,107.4988,107.7456,288001.0
2020-07-15 10:00:00,117.94,118.08,117.27,118.07,197484.0,107.8187,107.9467,107.2062,107.9376,197484.0
2020-07-15 10:30:00,118.1,119.36,117.91,118.85,274014.0,107.965,109.1169,107.7913,108.6506,274014.0
2020-07-15 11:00:00,118.88,118.96,117.95,118.33,180951.0,108.6781,108.7512,107.8279,108.1753,180951.0
2020-07-15 11:30:00,118.31,118.44,117.24,117.26,113334.0,108.157,108.2758,107.1788,107.1971,113334.0
2020-07-15 12:00:00,117.27,117.57,116.96,117.49,68795.0,107.2062,107.4805,106.9228,107.4074,68795.0
2020-07-15 12:30:00,117.44,118.05,117.14,118.01,93810.0,107.3616,107.9193,107.0874,107.8827,93810.0
2020-07-15 13:00:00,118.03,118.41,117.83,118.3,231713.0,107.901,108.2484,107.7182,108.1478,231713.0
2020-07-15 13:30:00,118.3,118.77,118.26,118.55,98790.0,108.1478,108.5775,108.1113,108.3764,98790.0
2020-07-15 14:00:00,118.52,119.01,118.44,118.59,129626.0,108.349,108.7969,108.2758,108.413,129626.0
2020-07-15 14:30:00,118.6,118.84,118.49,118.68,208311.0,108.4221,108.6415,108.3215,108.4952,208311.0
2020-07-15 15:00:00,118.62,118.8,118.03,118.36,235756.0,108.4404,108.6049,107.901,108.2027,235756.0
2020-07-15 15:30:00,118.35,118.64,117.73,117.89,645380.0,108.1935,108.4587,107.6268,107.773,645380.0
2020-07-16 09:30:00,116.72,116.9,115.2,115.41,351571.0,106.7034,106.868,105.3139,105.5059,351571.0
2020-07-16 10:00:00,115.43,115.99,115.3,115.78,222287.0,105.5241,106.0361,105.4053,105.8441,222287.0
2020-07-16 10:30:00,115.76,116.22,115.43,115.55,198728.0,105.8258,106.2463,105.5241,105.6338,198728.0
2020-07-16 11:00:00,115.58,115.66,114.91,115.13,266012.0,105.6613,105.7344,105.0488,105.2499,266012.0
2020-07-16 11:30:00,115.14,115.97,115.08,115.91,114313.0,105.259,106.0178,105.2042,105.9629,114313.0
2020-07-16 12:00:00,115.89,116.31,115.87,116.06,125027.0,105.9447,106.3286,105.9264,106.1001,125027.0
2020-07-16 12:30:00,116.07,116.3,115.92,115.93,90454.0,106.1092,106.3195,105.9721,105.9812,90454.0
2020-07-16 13:00:00,115.94,116.2,115.9,115.98,89362.0,105.9904,106.2281,105.9538,106.0269,89362.0
2020-07-16 13:30:00,115.96,116.12,115.45,115.45,155885.0,106.0087,106.1549,105.5424,105.5424,155885.0
2020-07-16 14:00:00,115.44,115.94,115.43,115.91,124623.0,105.5333,105.9904,105.5241,105.9629,124623.0
2020-07-16 14:30:00,115.92,116.05,115.22,115.25,128033.0,105.9721,106.0909,105.3322,105.3596,128033.0
2020-07-16 15:00:00,115.27,115.93,115.27,115.92,262058.0,105.3779,105.9812,105.3779,105.9721,262058.0
2020-07-16 15:30:00,115.93,116.31,115.5,115.97,636492.0,105.9812,106.3286,105.5881,106.0178,636492.0
2020-07-17 09:30:00,116.46,117.17,115.77,116.34,285556.0,106.4657,107.1148,105.835,106.356,285556.0
2020-07-17 10:00:00,116.29,116.65,116.04,116.07,184469.0,106.3103,106.6394,106.0818,106.1092,184469.0
2020-07-17 10:30:00,116.09,116.65,115.76,116.64,125715.0,106.1275,106.6394,105.8258,106.6303,125715.0
2020-07-17 11:00:00,116.62,117.09,116.55,116.86,186416.0,106.612,107.0417,106.548,106.8314,186416.0
2020-07-17 11:30:00,116.88,117.12,116.54,117.04,102383.0,106.8497,107.0691,106.5389,106.996,102383.0
2020-07-17 12:00:00,117.06,117.14,116.72,116.74,121551.0,107.0143,107.0874,106.7034,106.7217,121551.0
2020-07-17 12:30:00,116.74,116.78,116.24,116.33,61445.0,106.7217,106.7583,106.2646,106.3469,61445.0
2020-07-17 13:00:00,116.38,116.42,115.93,116.14,91229.0,106.3926,106.4292,105.9812,106.1732,91229.0
2020-07-17 13:30:00,116.15,116.21,116.0,116.06,68266.0,106.1823,106.2372,106.0452,106.1001,68266.0
2020-07-17 14:00:00,116.07,116.59,116.06,116.53,103238.0,106.1092,106.5846,106.1001,106.5297,103238.0
2020-07-17 14:30:00,116.52,116.54,116.3,116.38,67289.0,106.5206,106.5389,106.3195,106.3926,67289.0
2020-07-17 15:00:00,116.37,116.66,116.08,116.62,145110.0,106.3835,106.6486,106.1184,106.612,145110.0
2020-07-17 15:30:00,116.62,116.83,116.4,116.75,357052.0,106.612,106.804,106.4109,106.7309,357052.0
2020-07-20 09:30:00,117.04,117.05,115.54,116.73,423873.0,106.996,107.0051,105.6247,106.7126,423873.0
2020-07-20 10:00:00,116.76,116.97,116.43,116.59,112172.0,106.74,106.932,106.4383,106.5846,112172.0
2020-07-20 10:30:00,116.61,116.87,116.33,116.38,80135.0,106.6029,106.8406,106.3469,106.3926,80135.0
2020-07-20 11:00:00,116.44,117.01,116.25,116.9,167959.0,106.4475,106.9685,106.2738,106.868,167959.0
2020-07-20 11:30:00,116.88,116.92,116.0,116.14,78233.0,106.8497,106.8863,106.0452,106.1732,78233.0
2020-07-20 12:00:00,116.14,116.27,115.83,115.85,83892.0,106.1732,106.292,105.8898,105.9081,83892.0
2020-07-20 12:30:00,115.86,116.16,115.81,116.16,88649.0,105.9172,106.1915,105.8715,106.1915,88649.0
2020-07-20 13:00:00,116.16,116.24,115.86,116.0,78421.0,106.1915,106.2646,105.9172,106.0452,78421.0
2020-07-20 13:30:00,115.99,116.49,115.91,116.37,98919.0,106.0361,106.4932,105.9629,106.3835,98919.0
2020-07-20 14:00:00,116.33,116.46,116.26,116.33,169203.0,106.3469,106.4657,106.2829,106.3469,169203.0
2020-07-20 14:30:00,116.34,116.98,116.28,116.75,173230.0,106.356,106.9411,106.3012,106.7309,173230.0
2020-07-20 15:00:00,116.75,117.19,116.63,117.1,135211.0,106.7309,107.1331,106.6212,107.0508,135211.0
2020-07-20 15:30:00,117.1,117.85,116.99,117.03,498269.0,107.0508,107.7365,106.9503,106.9868,498269.0
2020-07-21 09:30:00,117.2,117.49,115.85,116.15,466150.0,107.1422,107.4074,105.9081,106.1823,466150.0
2020-07-21 10:00:00,116.12,116.17,115.02,115.26,259818.0,106.1549,106.2006,105.1493,105.3687,259818.0
2020-07-21 10:30:00,115.28,115.37,114.41,114.47,298082.0,105.387,105.4693,104.5917,104.6465,298082.0
2020-07-21 11:00:00,114.48,114.61,114.08,114.19,272486.0,104.6557,104.7745,104.29,104.3905,272486.0
2020-07-21 11:30:00,114.22,114.87,114.12,114.81,185406.0,104.418,105.0122,104.3266,104.9573,185406.0
2020-07-21 12:00:00,114.78,114.83,114.34,114.44,247821.0,104.9299,104.9756,104.5277,104.6191,247821.0
2020-07-21 12:30:00,114.4,114.5,114.06,114.23,113583.0,104.5825,104.6739,104.2717,104.4271,113583.0
2020-07-21 13:00:00,114.21,114.59,114.2,114.54,177048.0,104.4088,104.7562,104.3997,104.7105,177048.0
2020-07-21 13:30:00,114.53,114.61,114.29,114.5,132729.0,104.7014,104.7745,104.482,104.6739,132729.0
2020-07-21 14:00:00,114.49,115.05,114.47,114.83,182976.0,104.6648,105.1767,104.6465,104.9756,182976.0
2020-07-21 14:30:00,114.84,115.15,114.57,115.09,312249.0,104.9848,105.2682,104.7379,105.2133,312249.0
2020-07-21 15:00:00,115.11,115.34,114.43,114.51,194521.0,105.2316,105.4419,104.61,104.6831,194521.0
2020-07-21 15:30:00,114.53,114.79,113.89,114.59,726290.0,104.7014,104.9391,104.1163,104.7562,726290.0
2020-07-22 09:30:00,114.64,114.83,114.05,114.59,382343.0,104.8019,104.9756,104.2626,104.7562,382343.0
2020-07-22 10:00:00,114.57,115.01,113.87,113.89,271473.0,104.7379,105.1402,104.098,104.1163,271473.0
2020-07-22 10:30:00,113.89,114.14,113.17,113.28,321108.0,104.1163,104.3448,103.4581,103.5586,321108.0
2020-07-22 11:00:00,113.28,113.59,113.05,113.5,180514.0,103.5586,103.842,103.3484,103.7598,180514.0
2020-07-22 11:30:00,113.5,113.63,113.25,113.52,246762.0,103.7598,103.8786,103.5312,103.778,246762.0
2020-07-22 12:00:00,113.51,113.82,113.32,113.73,136716.0,103.7689,104.0523,103.5952,103.97,136716.0
2020-07-22 12:30:00,113.75,113.8,113.26,113.43,94234.0,103.9883,104.034,103.5404,103.6958,94234.0
2020-07-22 13:00:00,113.42,113.52,113.22,113.32,102877.0,103.6866,103.778,103.5038,103.5952,102877.0
2020-07-22 13:30:00,113.34,113.43,113.06,113.15,193443.0,103.6135,103.6958,103.3575,103.4398,193443.0
2020-07-22 14:00:00,113.15,113.72,113.14,113.48,86284.0,103.4398,103.9609,103.4307,103.7415,86284.0
2020-07-22 14:30:00,113.5,113.6,113.27,113.42,89877.0,103.7598,103.8512,103.5495,103.6866,89877.0
2020-07-22 15:00:00,113.41,113.7,113.35,113.52,113078.0,103.6775,103.9426,103.6226,103.778,113078.0
2020-07-22 15:30:00,113.53,113.92,113.43,113.84,424757.0,103.7872,104.1437,103.6958,104.0706,424757.0
2020-07-23 09:30:00,113.56,113.87,113.28,113.61,242837.0,103.8146,104.098,103.5586,103.8603,242837.0
2020-07-23 10:00:00,113.65,113.87,113.09,113.41,169429.0,103.8969,104.098,103.3849,103.6775,169429.0
2020-07-23 10:30:00,113.42,113.99,113.42,113.77,106499.0,103.6866,104.2077,103.6866,104.0066,106499.0
2020-07-23 11:00:00,113.79,113.86,113.36,113.55,126561.0,104.0249,104.0889,103.6318,103.8055,126561.0
2020-07-23 11:30:00,113.52,113.65,113.11,113.34,112997.0,103.778,103.8969,103.4032,103.6135,112997.0
2020-07-23 12:00:00,113.31,113.33,112.67,112.77,142029.0,103.5861,103.6044,103.001,103.0924,142029.0
2020-07-23 12:30:00,112.75,112.75,112.0,112.32,141957.0,103.0741,103.0741,102.3885,102.681,141957.0
2020-07-23 13:00:00,112.27,112.7,112.13,112.27,116447.0,102.6353,103.0284,102.5073,102.6353,116447.0
2020-07-23 13:30:00,112.26,112.32,111.12,111.45,323850.0,102.6262,102.681,101.584,101.8857,323850.0
2020-07-23 14:00:00,111.44,111.52,110.47,111.19,312057.0,101.8765,101.9497,100.9898,101.648,312057.0
2020-07-23 14:30:00,111.16,111.87,110.88,111.81,231734.0,101.6206,102.2696,101.3646,102.2148,231734.0
2020-07-23 15:00:00,111.88,112.36,111.74,111.97,346122.0,102.2788,102.7176,102.1508,102.3611,346122.0
2020-07-23 15:30:00,111.95,112.27,111.56,111.87,490968.0,102.3428,102.6353,101.9862,102.2696,490968.0
2020-07-24 09:30:00,110.99,112.59,110.84,112.4,420321.0,101.4652,102.9279,101.328,102.7542,420321.0
2020-07-24 10:00:00,112.4,113.4,112.31,113.16,318817.0,102.7542,103.6683,102.6719,103.4489,318817.0
2020-07-24 10:30:00,113.14,113.74,112.86,113.63,242914.0,103.4307,103.9792,103.1747,103.8786,242914.0
2020-07-24 11:00:00,113.61,113.97,113.3,113.42,157640.0,103.8603,104.1894,103.5769,103.6866,157640.0
2020-07-24 11:30:00,113.41,113.87,113.3,113.77,162874.0,103.6775,104.098,103.5769,104.0066,162874.0
2020-07-24 12:00:00,113.77,113.79,112.96,113.17,89326.0,104.0066,104.0249,103.2661,103.4581,89326.0
2020-07-24 12:30:00,113.15,113.22,112.44,112.64,136442.0,103.4398,103.5038,102.7907,102.9736,136442.0
2020-07-24 13:00:00,112.66,112.77,112.1,112.76,169242.0,102.9918,103.0924,102.4799,103.0833,169242.0
2020-07-24 13:30:00,112.74,113.0,112.54,112.96,142934.0,103.065,103.3027,102.8821,103.2661,142934.0
2020-07-24 14:00:00,112.96,113.3,112.86,113.3,116003.0,103.2661,103.5769,103.1747,103.5769,116003.0
2020-07-24 14:30:00,113.28,113.28,112.79,112.89,120706.0,103.5586,103.5586,103.1107,103.2021,120706.0
2020-07-24 15:00:00,112.91,113.0,112.17,112.27,177998.0,103.2204,103.3027,102.5439,102.6353,177998.0
2020-07-24 15:30:00,112.27,112.53,111.95,112.2,451701.0,102.6353,102.873,102.3428,102.5713,451701.0
2020-07-27 09:30:00,113.12,115.45,112.91,115.43,453902.0,103.4124,105.5424,103.2204,105.5241,453902.0
2020-07-27 10:00:00,115.47,115.76,115.0,115.33,200739.0,105.5607,105.8258,105.131,105.4327,200739.0
2020-07-27 10:30:00,115.36,115.74,114.99,115.69,253199.0,105.4601,105.8075,105.1219,105.7618,253199.0
2020-07-27 11:00:00,115.69,115.78,115.15,115.38,219066.0,105.7618,105.8441,105.2682,105.4784,219066.0
2020-07-27 11:30:00,115.39,115.51,114.75,115.27,112335.0,105.4876,105.5973,104.9025,105.3779,112335.0
2020-07-27 12:00:00,115.28,115.72,115.21,115.69,184610.0,105.387,105.7892,105.323,105.7618,184610.0
2020-07-27 12:30:00,115.68,116.08,115.59,115.82,191567.0,105.7527,106.1184,105.6704,105.8807,191567.0
2020-07-27 13:00:00,115.82,115.97,115.52,115.77,99124.0,105.8807,106.0178,105.6064,105.835,99124.0
2020-07-27 13:30:00,115.79,115.81,115.47,115.52,153367.0,105.8532,105.8715,105.5607,105.6064,153367.0
2020-07-27 14:00:00,115.51,115.73,115.31,115.53,150248.0,105.5973,105.7984,105.4144,105.6156,150248.0
2020-07-27 14:30:00,115.53,115.54,115.04,115.17,112670.0,105.6156,105.6247,105.1676,105.2864,112670.0
2020-07-27 15:00:00,115.19,115.67,115.16,115.45,228887.0,105.3047,105.7435,105.2773,105.5424,228887.0
2020-07-27 15:30:00,115.44,115.86,115.39,115.71,415745.0,105.5333,105.9172,105.4876,105.7801,415745.0
2020-07-28 09:30:00,114.81,115.06,113.77,114.09,287833.0,104.9573,105.1859,104.0066,104.2991,287833.0
2020-07-28 10:00:00,114.09,114.98,114.01,114.97,184490.0,104.2991,105.1128,104.226,105.1036,184490.0
2020-07-28 10:30:00,114.96,115.33,114.77,114.93,306696.0,105.0945,105.4327,104.9208,105.067,306696.0
2020-07-28 11:00:00,114.91,115.47,114.55,115.32,143082.0,105.0488,105.5607,104.7197,105.4236,143082.0
2020-07-28 11:30:00,115.34,115.53,115.22,115.34,178453.0,105.4419,105.6156,105.3322,105.4419,178453.0
2020-07-28 12:00:00,115.36,115.4,115.09,115.35,139796.0,105.4601,105.4967,105.2133,105.451,139796.0
2020-07-28 12:30:00,115.34,115.62,115.3,115.53,155337.0,105.4419,105.6978,105.4053,105.6156,155337.0
2020-07-28 13:00:00,115.53,115.82,115.46,115.79,125644.0,105.6156,105.8807,105.5516,105.8532,125644.0
2020-07-28 13:30:00,115.81,115.99,115.72,115.85,136772.0,105.8715,106.0361,105.7892,105.9081,136772.0
2020-07-28 14:00:00,115.85,115.9,115.66,115.69,108225.0,105.9081,105.9538,105.7344,105.7618,108225.0
2020-07-28 14:30:00,115.7,115.83,115.33,115.47,216044.0,105.771,105.8898,105.4327,105.5607,216044.0
2020-07-28 15:00:00,115.5,115.51,115.16,115.44,237433.0,105.5881,105.5973,105.2773,105.5333,237433.0
2020-07-28 15:30:00,115.43,115.61,115.15,115.4,738547.0,105.5241,105.6887,105.2682,105.4967,738547.0
2020-07-29 09:30:00,116.38,116.95,115.67,116.83,293965.0,106.3926,106.9137,105.7435,106.804,293965.0
2020-07-29 10:00:00,116.9,117.03,116.02,116.03,188806.0,106.868,106.9868,106.0635,106.0726,188806.0
2020-07-29 10:30:00,116.01,116.48,115.66,116.37,159223.0,106.0544,106.484,105.7344,106.3835,159223.0
2020-07-29 11:00:00,116.35,116.54,115.93,116.32,308606.0,106.3652,106.5389,105.9812,106.3378,308606.0
2020-07-29 11:30:00,116.29,116.31,115.82,115.98,147200.0,106.3103,106.3286,105.8807,106.0269,147200.0
2020-07-29 12:00:00,115.98,116.3,115.61,116.26,172813.0,106.0269,106.3195,105.6887,106.2829,172813.0
2020-07-29 12:30:00,116.27,116.76,116.24,116.56,121132.0,106.292,106.74,106.2646,106.5572,121132.0
2020-07-29 13:00:00,116.57,116.63,116.17,116.51,90608.0,106.5663,106.6212,106.2006,106.5115,90608.0
2020-07-29 13:30:00,116.51,116.62,116.43,116.57,78268.0,106.5115,106.612,106.4383,106.5663,78268.0
2020-07-29 14:00:00,116.57,117.16,116.32,117.1,76972.0,106.5663,107.1057,106.3378,107.0508,76972.0
2020-07-29 14:30:00,117.12,117.72,117.12,117.49,197129.0,107.0691,107.6176,107.0691,107.4074,197129.0
2020-07-29 15:00:00,117.49,117.67,116.89,117.53,204398.0,107.4074,107.5719,106.8588,107.4439,204398.0
2020-07-29 15:30:00,117.52,117.76,117.32,117.52,442985.0,107.4348,107.6542,107.2519,107.4348,442985.0
2020-07-30 09:30:00,114.74,116.31,114.59,114.68,289890.0,104.8933,106.3286,104.7562,104.8385,289890.0
2020-07-30 10:00:00,114.71,115.28,114.17,114.65,227472.0,104.8659,105.387,104.3723,104.8111,227472.0
2020-07-30 10:30:00,114.66,115.09,114.46,114.98,133153.0,104.8202,105.2133,104.6374,105.1128,133153.0
2020-07-30 11:00:00,114.98,115.16,114.67,115.06,155037.0,105.1128,105.2773,104.8294,105.1859,155037.0
2020-07-30 11:30:00,115.07,115.63,115.0,115.46,86666.0,105.195,105.707,105.131,105.5516,86666.0
2020-07-30 12:00:00,115.49,116.09,115.37,115.83,168272.0,105.579,106.1275,105.4693,105.8898,168272.0
2020-07-30 12:30:00,115.86,115.99,115.58,115.91,81684.0,105.9172,106.0361,105.6613,105.9629,81684.0
2020-07-30 13:00:00,115.91,116.26,115.87,115.89,69878.0,105.9629,106.2829,105.9264,105.9447,69878.0
2020-07-30 13:30:00,115.88,116.56,115.76,116.51,94640.0,105.9355,106.5572,105.8258,106.5115,94640.0
2020-07-30 14:00:00,116.5,116.54,115.89,116.01,135919.0,106.5023,106.5389,105.9447,106.0544,135919.0
2020-07-30 14:30:00,116.02,116.4,115.96,116.2,89493.0,106.0635,106.4109,106.0087,106.2281,89493.0
2020-07-30 15:00:00,116.21,116.52,116.18,116.37,199634.0,106.2372,106.5206,106.2098,106.3835,199634.0
2020-07-30 15:30:00,116.37,116.48,115.92,116.25,385976.0,106.3835,106.484,105.9721,106.2738,385976.0
2020-07-31 09:30:00,116.37,116.53,114.59,114.73,156285.0,106.3835,106.5297,104.7562,104.8842,156285.0
2020-07-31 10:00:00,114.77,114.77,113.66,113.71,219322.0,104.9208,104.9208,103.906,103.9517,219322.0
2020-07-31 10:30:00,113.68,114.21,113.66,114.21,78373.0,103.9243,104.4088,103.906,104.4088,78373.0
2020-07-31 11:00:00,114.2,114.54,114.1,114.32,213483.0,104.3997,104.7105,104.3083,104.5094,213483.0
2020-07-31 11:30:00,114.31,114.66,114.26,114.5,83007.0,104.5002,104.8202,104.4545,104.6739,83007.0
2020-07-31 12:00:00,114.5,114.55,113.83,114.14,96868.0,104.6739,104.7197,104.0614,104.3448,96868.0
2020-07-31 12:30:00,114.09,114.09,113.63,113.95,126328.0,104.2991,104.2991,103.8786,104.1711,126328.0
2020-07-31 13:00:00,113.94,114.19,113.87,114.08,85124.0,104.162,104.3905,104.098,104.29,85124.0
2020-07-31 13:30:00,114.06,114.13,113.76,113.81,44734.0,104.2717,104.3357,103.9974,104.0432,44734.0
2020-07-31 14:00:00,113.78,113.93,113.37,113.69,66506.0,104.0157,104.1529,103.6409,103.9335,66506.0
2020-07-31 14:30:00,113.65,114.1,113.63,114.09,189089.0,103.8969,104.3083,103.8786,104.2991,189089.0
2020-07-31 15:00:00,114.12,114.6,114.12,114.46,203914.0,104.3266,104.7654,104.3266,104.6374,203914.0
2020-07-31 15:30:00,114.47,114.9,114.29,114.88,417495.0,104.6465,105.0396,104.482,105.0213,417495.0
2020-08-03 09:30:00,115.87,116.46,115.11,116.32,201041.0,105.9264,106.4657,105.2316,106.3378,201041.0
2020-08-03 10:00:00,116.35,116.6,116.13,116.15,127478.0,106.3652,106.5937,106.1641,106.1823,127478.0
2020-08-03 10:30:00,116.16,116.43,116.09,116.26,175644.0,106.1915,106.4383,106.1275,106.2829,175644.0
2020-08-03 11:00:00,116.25,116.77,116.22,116.54,157053.0,106.2738,106.7491,106.2463,106.5389,157053.0
2020-08-03 11:30:00,116.53,116.81,116.4,116.45,97377.0,106.5297,106.7857,106.4109,106.4566,97377.0
2020-08-03 12:00:00,116.45,116.7,116.36,116.42,117573.0,106.4566,106.6851,106.3743,106.4292,117573.0
2020-08-03 12:30:00,116.41,116.71,116.41,116.46,143496.0,106.42,106.6943,106.42,106.4657,143496.0
2020-08-03 13:00:00,116.46,116.51,116.32,116.33,52150.0,106.4657,106.5115,106.3378,106.3469,52150.0
2020-08-03 13:30:00,116.39,116.53,116.1,116.24,97953.0,106.4018,106.5297,106.1366,106.2646,97953.0
2020-08-03 14:00:00,116.27,116.51,116.18,116.36,68504.0,106.292,106.5115,106.2098,106.3743,68504.0
2020-08-03 14:30:00,116.37,116.53,116.37,116.5,80378.0,106.3835,106.5297,106.3835,106.5023,80378.0
2020-08-03 15:00:00,116.51,116.57,116.14,116.27,134333.0,106.5115,106.5663,106.1732,106.292,134333.0
2020-08-03 15:30:00,116.3,116.63,116.13,116.57,464408.0,106.3195,106.6212,106.1641,106.5663,464408.0
2020-08-04 09:30:00,116.37,117.02,116.12,116.85,261265.0,106.3835,106.9777,106.1549,106.8223,261265.0
2020-08-04 10:00:00,116.84,117.08,116.81,116.93,233322.0,106.8131,107.0325,106.7857,106.8954,233322.0
2020-08-04 10:30:00,116.93,117.98,116.86,117.96,177148.0,106.8954,107.8553,106.8314,107.837,177148.0
2020-08-04 11:00:00,117.95,118.04,117.5,117.81,138277.0,107.8279,107.9102,107.4165,107.6999,138277.0
2020-08-04 11:30:00,117.82,117.93,117.39,117.48,86754.0,107.709,107.8096,107.3159,107.3982,86754.0
2020-08-04 12:00:00,117.48,117.59,116.98,117.07,127839.0,107.3982,107.4988,106.9411,107.0234,127839.0
2020-08-04 12:30:00,117.07,117.17,116.78,116.94,152727.0,107.0234,107.1148,106.7583,106.9046,152727.0
2020-08-04 13:00:00,116.95,117.14,116.77,117.0,166974.0,106.9137,107.0874,106.7491,106.9594,166974.0
2020-08-04 13:30:00,117.02,117.09,116.86,117.09,114969.0,106.9777,107.0417,106.8314,107.0417,114969.0
2020-08-04 14:00:00,117.1,117.1,116.72,116.74,121183.0,107.0508,107.0508,106.7034,106.7217,121183.0
2020-08-04 14:30:00,116.72,116.73,116.5,116.62,150018.0,106.7034,106.7126,106.5023,106.612,150018.0
2020-08-04 15:00:00,116.62,116.98,116.61,116.83,119537.0,106.612,106.9411,106.6029,106.804,119537.0
2020-08-04 15:30:00,116.83,117.18,116.77,117.18,394304.0,106.804,107.124,106.7491,107.124,394304.0
2020-08-05 09:30:00,116.58,116.74,115.1,115.87,259058.0,106.5754,106.7217,105.2225,105.9264,259058.0
2020-08-05 10:00:00,115.94,116.22,115.59,115.61,177898.0,105.9904,106.2463,105.6704,105.6887,177898.0
2020-08-05 10:30:00,115.62,115.67,114.93,115.27,285745.0,105.6978,105.7435,105.067,105.3779,285745.0
2020-08-05 11:00:00,115.26,115.91,115.26,115.79,93304.0,105.3687,105.9629,105.3687,105.8532,93304.0
2020-08-05 11:30:00,115.78,115.89,115.53,115.59,73337.0,105.8441,105.9447,105.6156,105.6704,73337.0
2020-08-05 12:00:00,115.6,115.88,115.54,115.85,105091.0,105.6795,105.9355,105.6247,105.9081,105091.0
2020-08-05 12:30:00,115.84,116.2,115.64,115.68,224471.0,105.8989,106.2281,105.7161,105.7527,224471.0
2020-08-05 13:00:00,115.69,116.03,115.6,116.0,67390.0,105.7618,106.0726,105.6795,106.0452,67390.0
2020-08-05 13:30:00,115.98,116.01,115.85,115.9,99990.0,106.0269,106.0544,105.9081,105.9538,99990.0
2020-08-05 14:00:00,115.9,116.18,115.7,115.77,164951.0,105.9538,106.2098,105.771,105.835,164951.0
2020-08-05 14:30:00,115.77,115.83,115.43,115.65,211600.0,105.835,105.8898,105.5241,105.7253,211600.0
2020-08-05 15:00:00,115.64,115.83,115.51,115.53,118357.0,105.7161,105.8898,105.5973,105.6156,118357.0
2020-08-05 15:30:00,115.52,116.18,115.25,116.16,320542.0,105.6064,106.2098,105.3596,106.1915,320542.0
2020-08-06 09:30:00,116.1,116.23,115.51,115.96,107628.0,106.1366,106.2555,105.5973,106.0087,107628.0
2020-08-06 10:00:00,116.1,116.3,115.8,116.11,85028.0,106.1366,106.3195,105.8624,106.1458,85028.0
2020-08-06 10:30:00,116.12,116.13,115.07,115.39,188962.0,106.1549,106.1641,105.195,105.4876,188962.0
2020-08-06 11:00:00,115.36,115.97,115.15,115.81,155380.0,105.4601,106.0178,105.2682,105.8715,155380.0
2020-08-06 11:30:00,115.81,116.14,115.78,116.06,45958.0,105.8715,106.1732,105.8441,106.1001,45958.0
2020-08-06 12:00:00,116.04,116.49,116.04,116.22,82901.0,106.0818,106.4932,106.0818,106.2463,82901.0
2020-08-06 12:30:00,116.19,116.73,116.15,116.64,75854.0,106.2189,106.7126,106.1823,106.6303,75854.0
2020-08-06 13:00:00,116.65,116.75,116.51,116.52,60083.0,106.6394,106.7309,106.5115,106.5206,60083.0
2020-08-06 13:30:00,116.53,116.65,116.4,116.43,64750.0,106.5297,106.6394,106.4109,106.4383,64750.0
2020-08-06 14:00:00,116.46,116.86,116.4,116.73,72299.0,106.4657,106.8314,106.4109,106.7126,72299.0
2020-08-06 14:30:00,116.72,116.95,116.68,116.84,79519.0,106.7034,106.9137,106.6669,106.8131,79519.0
2020-08-06 15:00:00,116.85,117.15,116.78,116.82,137853.0,106.8223,107.0965,106.7583,106.7948,137853.0
2020-08-06 15:30:00,116.85,116.96,116.52,116.73,273429.0,106.8223,106.9228,106.5206,106.7126,273429.0
2020-08-07 09:30:00,116.87,117.11,115.9,116.98,88767.0,106.8406,107.06,105.9538,106.9411,88767.0
2020-08-07 10:00:00,116.98,117.13,116.63,116.98,106852.0,106.9411,107.0782,106.6212,106.9411,106852.0
2020-08-07 10:30:00,116.95,117.3,116.7,116.75,99779.0,106.9137,107.2337,106.6851,106.7309,99779.0
2020-08-07 11:00:00,116.76,116.87,116.33,116.36,60925.0,106.74,106.8406,106.3469,106.3743,60925.0
2020-08-07 11:30:00,116.36,116.62,116.27,116.3,59028.0,106.3743,106.612,106.292,106.3195,59028.0
2020-08-07 12:00:00,116.25,116.59,116.13,116.54,71714.0,106.2738,106.5846,106.1641,106.5389,71714.0
2020-08-07 12:30:00,116.51,116.61,115.84,115.88,65093.0,106.5115,106.6029,105.8989,105.9355,65093.0
2020-08-07 13:00:00,115.87,116.0,115.55,115.84,65752.0,105.9264,106.0452,105.6338,105.8989,65752.0
2020-08-07 13:30:00,115.79,116.05,115.58,115.64,58011.0,105.8532,106.0909,105.6613,105.7161,58011.0
2020-08-07 14:00:00,115.63,116.04,115.63,115.72,63817.0,105.707,106.0818,105.707,105.7892,63817.0
2020-08-07 14:30:00,115.67,115.9,115.52,115.7,65253.0,105.7435,105.9538,105.6064,105.771,65253.0
2020-08-07 15:00:00,115.69,116.07,115.58,115.74,99042.0,105.7618,106.1092,105.6613,105.8075,99042.0
2020-08-07 15:30:00,115.75,116.32,115.75,116.22,251403.0,105.8167,106.3378,105.8167,106.2463,251403.0
2020-08-10 09:30:00,116.26,116.56,115.74,116.43,111128.0,106.2829,106.5572,105.8075,106.4383,111128.0
2020-08-10 10:00:00,116.44,116.6,116.14,116.6,100580.0,106.4475,106.5937,106.1732,106.5937,100580.0
2020-08-10 10:30:00,116.61,116.61,115.49,115.59,79916.0,106.6029,106.6029,105.579,105.6704,79916.0
2020-08-10 11:00:00,115.55,116.0,115.46,115.91,69369.0,105.6338,106.0452,105.5516,105.9629,69369.0
2020-08-10 11:30:00,115.94,116.4,115.85,116.34,54937.0,105.9904,106.4109,105.9081,106.356,54937.0
2020-08-10 12:00:00,116.36,116.49,116.17,116.18,35758.0,106.3743,106.4932,106.2006,106.2098,35758.0
2020-08-10 12:30:00,116.2,116.91,116.2,116.87,52154.0,106.2281,106.8771,106.2281,106.8406,52154.0
2020-08-10 13:00:00,116.89,117.22,116.89,117.17,71463.0,106.8588,107.1605,106.8588,107.1148,71463.0
2020-08-10 13:30:00,117.19,117.31,116.87,116.98,50918.0,107.1331,107.2428,106.8406,106.9411,50918.0
2020-08-10 14:00:00,117.01,117.13,116.9,117.08,64270.0,106.9685,107.0782,106.868,107.0325,64270.0
2020-08-10 14:30:00,117.09,117.23,116.78,117.16,1219103.0,107.0417,107.1697,106.7583,107.1057,1219103.0
2020-08-10 15:00:00,117.16,117.3,116.89,116.95,111111.0,107.1057,107.2337,106.8588,106.9137,111111.0
2020-08-10 15:30:00,116.95,117.14,116.59,116.76,305826.0,106.9137,107.0874,106.5846,106.74,305826.0
2020-08-11 09:30:00,116.65,119.04,116.65,118.46,273565.0,106.6394,108.8243,106.6394,108.2941,273565.0
2020-08-11 10:00:00,118.46,118.49,117.74,118.39,179018.0,108.2941,108.3215,107.6359,108.2301,179018.0
2020-08-11 10:30:00,118.38,118.53,118.04,118.09,93855.0,108.221,108.3581,107.9102,107.9559,93855.0
2020-08-11 11:00:00,118.1,118.4,117.92,118.01,170468.0,107.965,108.2393,107.8005,107.8827,170468.0
2020-08-11 11:30:00,118.04,118.68,117.85,118.25,202680.0,107.9102,108.4952,107.7365,108.1021,202680.0
2020-08-11 12:00:00,118.26,119.3,118.13,119.11,211122.0,108.1113,109.062,107.9924,108.8883,211122.0
2020-08-11 12:30:00,119.06,119.43,119.04,119.17,111783.0,108.8426,109.1809,108.8243,108.9432,111783.0
2020-08-11 13:00:00,119.15,119.23,118.62,118.82,104976.0,108.9249,108.998,108.4404,108.6232,104976.0
2020-08-11 13:30:00,118.8,118.81,118.36,118.5,48680.0,108.6049,108.6141,108.2027,108.3307,48680.0
2020-08-11 14:00:00,118.5,118.75,118.3,118.42,79799.0,108.3307,108.5592,108.1478,108.2575,79799.0
2020-08-11 14:30:00,118.43,118.65,118.27,118.32,93990.0,108.2667,108.4678,108.1204,108.1661,93990.0
2020-08-11 15:00:00,118.28,118.31,117.03,117.3,149257.0,108.1296,108.157,106.9868,107.2337,149257.0
2020-08-11 15:30:00,117.3,117.4,116.33,116.52,952242.0,107.2337,107.3251,106.3469,106.5206,952242.0
2020-08-12 09:30:00,117.26,118.33,116.75,118.1,242930.0,107.1971,108.1753,106.7309,107.965,242930.0
2020-08-12 10:00:00,118.06,118.7,117.72,118.62,119937.0,107.9284,108.5135,107.6176,108.4404,119937.0
2020-08-12 10:30:00,118.66,119.55,118.58,119.34,174427.0,108.4769,109.2906,108.4038,109.0986,174427.0
2020-08-12 11:00:00,119.32,119.32,118.75,119.05,79410.0,109.0803,109.0803,108.5592,108.8335,79410.0
2020-08-12 11:30:00,119.08,119.33,118.94,119.31,50583.0,108.8609,109.0894,108.7329,109.0712,50583.0
2020-08-12 12:00:00,119.32,119.45,119.17,119.23,59568.0,109.0803,109.1991,108.9432,108.998,59568.0
2020-08-12 12:30:00,119.26,119.52,119.11,119.12,81178.0,109.0255,109.2631,108.8883,108.8975,81178.0
2020-08-12 13:00:00,119.13,119.28,118.92,118.96,179642.0,108.9066,109.0437,108.7146,108.7512,179642.0
2020-08-12 13:30:00,118.97,119.34,118.94,119.3,145514.0,108.7603,109.0986,108.7329,109.062,145514.0
2020-08-12 14:00:00,119.31,119.44,119.16,119.16,197067.0,109.0712,109.19,108.934,108.934,197067.0
2020-08-12 14:30:00,119.17,119.2,118.86,119.15,133703.0,108.9432,108.9706,108.6598,108.9249,133703.0
2020-08-12 15:00:00,119.17,119.57,119.12,119.32,130621.0,108.9432,109.3089,108.8975,109.0803,130621.0
2020-08-12 15:30:00,119.33,119.5,118.87,119.22,432615.0,109.0894,109.2449,108.6689,108.9889,432615.0
2020-08-13 09:30:00,119.09,119.09,118.14,118.72,196946.0,108.87,108.87,108.0016,108.5318,196946.0
2020-08-13 10:00:00,118.68,119.0,118.13,118.5,188604.0,108.4952,108.7878,107.9924,108.3307,188604.0
2020-08-13 10:30:00,118.47,118.97,118.43,118.92,165530.0,108.3033,108.7603,108.2667,108.7146,165530.0
2020-08-13 11:00:00,118.95,119.14,118.67,118.71,124643.0,108.7421,108.9158,108.4861,108.5227,124643.0
2020-08-13 11:30:00,118.75,118.9,118.35,118.9,80203.0,108.5592,108.6963,108.1935,108.6963,80203.0
2020-08-13 12:00:00,118.94,119.1,118.81,118.94,51292.0,108.7329,108.8792,108.6141,108.7329,51292.0
2020-08-13 12:30:00,118.92,119.1,118.92,119.01,52215.0,108.7146,108.8792,108.7146,108.7969,52215.0
2020-08-13 13:00:00,119.03,119.09,118.42,118.56,109775.0,108.8152,108.87,108.2575,108.3855,109775.0
2020-08-13 13:30:00,118.52,118.79,118.37,118.64,182106.0,108.349,108.5958,108.2118,108.4587,182106.0
2020-08-13 14:00:00,118.65,118.66,118.02,118.02,125116.0,108.4678,108.4769,107.8919,107.8919,125116.0
2020-08-13 14:30:00,118.0,118.07,117.55,117.87,137840.0,107.8736,107.9376,107.4622,107.7547,137840.0
2020-08-13 15:00:00,117.82,118.38,117.82,118.34,68473.0,107.709,108.221,107.709,108.1844,68473.0
2020-08-13 15:30:00,118.37,118.45,117.89,118.06,239133.0,108.2118,108.285,107.773,107.9284,239133.0
2020-08-14 09:30:00,118.57,119.06,118.01,118.59,238913.0,108.3947,108.8426,107.8827,108.413,238913.0
2020-08-14 10:00:00,118.59,118.72,117.96,118.04,165543.0,108.413,108.5318,107.837,107.9102,165543.0
2020-08-14 10:30:00,118.04,118.19,117.48,117.58,140893.0,107.9102,108.0473,107.3982,107.4896,140893.0
2020-08-14 11:00:00,117.58,118.13,117.41,118.04,65181.0,107.4896,107.9924,107.3342,107.9102,65181.0
2020-08-14 11:30:00,118.08,118.08,117.54,117.8,72238.0,107.9467,107.9467,107.4531,107.6907,72238.0
2020-08-14 12:00:00,117.82,117.93,117.62,117.73,40873.0,107.709,107.8096,107.5262,107.6268,40873.0
2020-08-14 12:30:00,117.76,118.07,117.73,117.79,37632.0,107.6542,107.9376,107.6268,107.6816,37632.0
2020-08-14 13:00:00,117.73,117.84,117.63,117.72,38679.0,107.6268,107.7273,107.5353,107.6176,38679.0
2020-08-14 13:30:00,117.72,117.81,117.45,117.63,40976.0,107.6176,107.6999,107.3708,107.5353,40976.0
2020-08-14 14:00:00,117.65,117.65,117.44,117.59,38720.0,107.5536,107.5536,107.3616,107.4988,38720.0
2020-08-14 14:30:00,117.6,117.79,117.44,117.48,52377.0,107.5079,107.6816,107.3616,107.3982,52377.0
2020-08-14 15:00:00,117.48,117.6,117.32,117.39,72312.0,107.3982,107.5079,107.2519,107.3159,72312.0
2020-08-14 15:30:00,117.34,117.43,117.07,117.14,257855.0,107.2702,107.3525,107.0234,107.0874,257855.0
2020-08-17 09:30:00,118.38,118.5,117.25,117.68,173677.0,108.221,108.3307,107.1879,107.581,173677.0
2020-08-17 10:00:00,117.68,117.88,117.3,117.79,82824.0,107.581,107.7639,107.2337,107.6816,82824.0
2020-08-17 10:30:00,117.81,117.98,117.38,117.79,98618.0,107.6999,107.8553,107.3068,107.6816,98618.0
2020-08-17 11:00:00,117.81,118.09,117.63,117.92,131916.0,107.6999,107.9559,107.5353,107.8005,131916.0
2020-08-17 11:30:00,117.92,117.96,117.39,117.58,63319.0,107.8005,107.837,107.3159,107.4896,63319.0
2020-08-17 12:00:00,117.58,117.72,117.43,117.68,45991.0,107.4896,107.6176,107.3525,107.581,45991.0
2020-08-17 12:30:00,117.67,118.12,117.62,117.98,103082.0,107.5719,107.9833,107.5262,107.8553,103082.0
2020-08-17 13:00:00,118.0,118.09,117.8,117.88,138213.0,107.8736,107.9559,107.6907,107.7639,138213.0
2020-08-17 13:30:00,117.89,118.01,117.78,117.93,91749.0,107.773,107.8827,107.6725,107.8096,91749.0
2020-08-17 14:00:00,117.93,117.99,117.64,117.66,120892.0,107.8096,107.8644,107.5445,107.5628,120892.0
2020-08-17 14:30:00,117.67,117.78,117.57,117.68,64552.0,107.5719,107.6725,107.4805,107.581,64552.0
2020-08-17 15:00:00,117.68,117.72,117.31,117.45,98067.0,107.581,107.6176,107.2428,107.3708,98067.0
2020-08-17 15:30:00,117.46,117.82,117.29,117.39,328911.0,107.3799,107.709,107.2245,107.3159,328911.0
2020-08-18 09:30:00,118.01,118.69,117.7,117.76,623672.0,107.8827,108.5044,107.5993,107.6542,623672.0
2020-08-18 10:00:00,117.73,118.04,117.32,117.41,321557.0,107.6268,107.9102,107.2519,107.3342,321557.0
2020-08-18 10:30:00,117.4,118.02,117.35,117.8,201974.0,107.3251,107.8919,107.2794,107.6907,201974.0
2020-08-18 11:00:00,117.8,118.25,117.54,118.01,251478.0,107.6907,108.1021,107.4531,107.8827,251478.0
2020-08-18 11:30:00,118.01,118.3,117.9,118.11,169793.0,107.8827,108.1478,107.7822,107.9741,169793.0
2020-08-18 12:00:00,118.1,118.22,117.84,118.05,283048.0,107.965,108.0747,107.7273,107.9193,283048.0
2020-08-18 12:30:00,118.06,118.39,117.79,118.0,210893.0,107.9284,108.2301,107.6816,107.8736,210893.0
2020-08-18 13:00:00,117.98,118.0,117.24,117.38,462321.0,107.8553,107.8736,107.1788,107.3068,462321.0
2020-08-18 13:30:00,117.39,117.84,117.19,117.36,258873.0,107.3159,107.7273,107.1331,107.2885,258873.0
2020-08-18 14:00:00,117.36,117.85,117.3,117.45,206877.0,107.2885,107.7365,107.2337,107.3708,206877.0
2020-08-18 14:30:00,117.48,117.61,117.45,117.54,175636.0,107.3982,107.5171,107.3708,107.4531,175636.0
2020-08-18 15:00:00,117.54,117.9,117.53,117.86,197332.0,107.4531,107.7822,107.4439,107.7456,197332.0
2020-08-18 15:30:00,117.86,118.03,117.63,117.88,654355.0,107.7456,107.901,107.5353,107.7639,654355.0
2020-08-19 09:30:00,118.5,118.99,117.59,118.32,369976.0,108.3307,108.7786,107.4988,108.1661,369976.0
2020-08-19 10:00:00,118.26,119.0,117.78,118.66,312207.0,108.1113,108.7878,107.6725,108.4769,312207.0
2020-08-19 10:30:00,118.61,119.07,118.08,118.57,416559.0,108.4312,108.8518,107.9467,108.3947,416559.0
2020-08-19 11:00:00,118.58,118.82,118.15,118.48,178349.0,108.4038,108.6232,108.0107,108.3124,178349.0
2020-08-19 11:30:00,118.47,119.07,118.35,118.99,172172.0,108.3033,108.8518,108.1935,108.7786,172172.0
2020-08-19 12:00:00,119.0,119.47,118.63,119.04,187788.0,108.7878,109.2174,108.4495,108.8243,187788.0
2020-08-19 12:30:00,119.07,119.08,118.48,118.57,98363.0,108.8518,108.8609,108.3124,108.3947,98363.0
2020-08-19 13:00:00,118.57,118.6,118.22,118.34,62264.0,108.3947,108.4221,108.0747,108.1844,62264.0
2020-08-19 13:30:00,118.37,118.65,118.37,118.5,63419.0,108.2118,108.4678,108.2118,108.3307,63419.0
2020-08-19 14:00:00,118.5,118.61,117.77,118.06,209606.0,108.3307,108.4312,107.6633,107.9284,209606.0
2020-08-19 14:30:00,118.09,118.27,117.96,118.12,154273.0,107.9559,108.1204,107.837,107.9833,154273.0
2020-08-19 15:00:00,118.1,118.16,117.79,117.86,143700.0,107.965,108.0199,107.6816,107.7456,143700.0
2020-08-19 15:30:00,117.86,118.24,117.51,118.15,701954.0,107.7456,108.093,107.4256,108.0107,701954.0
2020-08-20 09:30:00,117.72,118.5,117.1,118.3,275193.0,107.6176,108.3307,107.0508,108.1478,275193.0
2020-08-20 10:00:00,118.28,118.33,117.88,117.92,148418.0,108.1296,108.1753,107.7639,107.8005,148418.0
2020-08-20 10:30:00,117.92,118.02,117.22,117.31,162816.0,107.8005,107.8919,107.1605,107.2428,162816.0
2020-08-20 11:00:00,117.31,117.36,116.64,116.88,113878.0,107.2428,107.2885,106.6303,106.8497,113878.0
2020-08-20 11:30:00,116.89,117.14,116.74,116.96,129525.0,106.8588,107.0874,106.7217,106.9228,129525.0
2020-08-20 12:00:00,116.94,117.28,116.84,117.26,68683.0,106.9046,107.2154,106.8131,107.1971,68683.0
2020-08-20 12:30:00,117.27,117.31,117.0,117.0,60831.0,107.2062,107.2428,106.9594,106.9594,60831.0
2020-08-20 13:00:00,116.99,117.32,116.96,117.27,55915.0,106.9503,107.2519,106.9228,107.2062,55915.0
2020-08-20 13:30:00,117.27,117.35,117.19,117.29,77616.0,107.2062,107.2794,107.1331,107.2245,77616.0
2020-08-20 14:00:00,117.3,117.4,117.07,117.13,88312.0,107.2337,107.3251,107.0234,107.0782,88312.0
2020-08-20 14:30:00,117.12,117.37,117.1,117.34,63334.0,107.0691,107.2976,107.0508,107.2702,63334.0
2020-08-20 15:00:00,117.33,117.57,117.15,117.25,102225.0,107.2611,107.4805,107.0965,107.1879,102225.0
2020-08-20 15:30:00,117.26,117.97,117.24,117.41,421107.0,107.1971,107.8462,107.1788,107.3342,421107.0
2020-08-21 09:30:00,117.07,117.23,115.77,116.74,304467.0,107.0234,107.1697,105.835,106.7217,304467.0
2020-08-21 10:00:00,116.74,116.77,115.92,115.96,126323.0,106.7217,106.7491,105.9721,106.0087,126323.0
2020-08-21 10:30:00,115.97,116.6,115.74,116.37,163040.0,106.0178,106.5937,105.8075,106.3835,163040.0
2020-08-21 11:00:00,116.4,116.45,115.98,116.38,105900.0,106.4109,106.4566,106.0269,106.3926,105900.0
2020-08-21 11:30:00,116.37,116.43,116.03,116.03,65880.0,106.3835,106.4383,106.0726,106.0726,65880.0
2020-08-21 12:00:00,116.03,116.62,115.98,116.42,84304.0,106.0726,106.612,106.0269,106.4292,84304.0
2020-08-21 12:30:00,116.41,116.5,116.25,116.39,77486.0,106.42,106.5023,106.2738,106.4018,77486.0
2020-08-21 13:00:00,116.41,116.46,116.16,116.2,122057.0,106.42,106.4657,106.1915,106.2281,122057.0
2020-08-21 13:30:00,116.19,116.33,116.05,116.22,131478.0,106.2189,106.3469,106.0909,106.2463,131478.0
2020-08-21 14:00:00,116.24,116.38,115.9,115.91,111054.0,106.2646,106.3926,105.9538,105.9629,111054.0
2020-08-21 14:30:00,115.91,116.35,115.88,116.15,137108.0,105.9629,106.3652,105.9355,106.1823,137108.0
2020-08-21 15:00:00,116.15,116.25,115.87,115.9,119803.0,106.1823,106.2738,105.9264,105.9538,119803.0
2020-08-21 15:30:00,115.9,116.21,115.84,116.13,350605.0,105.9538,106.2372,105.8989,106.1641,350605.0
2020-08-24 09:30:00,116.98,117.54,116.66,117.02,137271.0,106.9411,107.4531,106.6486,106.9777,137271.0
2020-08-24 10:00:00,117.07,117.33,116.89,117.11,158634.0,107.0234,107.2611,106.8588,107.06,158634.0
2020-08-24 10:30:00,117.12,117.12,116.57,116.73,86751.0,107.0691,107.0691,106.5663,106.7126,86751.0
2020-08-24 11:00:00,116.72,116.93,116.55,116.67,117272.0,106.7034,106.8954,106.548,106.6577,117272.0
2020-08-24 11:30:00,116.64,116.81,116.55,116.64,75769.0,106.6303,106.7857,106.548,106.6303,75769.0
2020-08-24 12:00:00,116.66,116.76,116.41,116.42,72981.0,106.6486,106.74,106.42,106.4292,72981.0
2020-08-24 12:30:00,116.43,116.52,116.22,116.36,55380.0,106.4383,106.5206,106.2463,106.3743,55380.0
2020-08-24 13:00:00,116.34,116.64,116.34,116.5,63879.0,106.356,106.6303,106.356,106.5023,63879.0
2020-08-24 13:30:00,116.5,116.54,116.28,116.47,64389.0,106.5023,106.5389,106.3012,106.4749,64389.0
2020-08-24 14:00:00,116.49,116.67,116.41,116.57,56531.0,106.4932,106.6577,106.42,106.5663,56531.0
2020-08-24 14:30:00,116.56,116.58,116.26,116.3,61075.0,106.5572,106.5754,106.2829,106.3195,61075.0
2020-08-24 15:00:00,116.29,116.71,116.23,116.64,124583.0,106.3103,106.6943,106.2555,106.6303,124583.0
2020-08-24 15:30:00,116.65,117.26,116.5,117.26,262167.0,106.6394,107.1971,106.5023,107.1971,262167.0
2020-08-25 09:30:00,117.4,118.42,117.4,118.41,167715.0,107.3251,108.2575,107.3251,108.2484,167715.0
2020-08-25 10:00:00,118.38,118.43,117.7,117.85,113160.0,108.221,108.2667,107.5993,107.7365,113160.0
2020-08-25 10:30:00,117.82,118.03,117.59,117.82,94181.0,107.709,107.901,107.4988,107.709,94181.0
2020-08-25 11:00:00,117.78,117.94,117.51,117.56,156203.0,107.6725,107.8187,107.4256,107.4713,156203.0
2020-08-25 11:30:00,117.59,117.74,117.4,117.7,82010.0,107.4988,107.6359,107.3251,107.5993,82010.0
2020-08-25 12:00:00,117.72,118.31,117.7,118.23,125638.0,107.6176,108.157,107.5993,108.0838,125638.0
2020-08-25 12:30:00,118.24,118.68,118.16,118.65,92624.0,108.093,108.4952,108.0199,108.4678,92624.0
2020-08-25 13:00:00,118.65,118.92,118.59,118.83,82430.0,108.4678,108.7146,108.413,108.6324,82430.0
2020-08-25 13:30:00,118.84,119.36,118.78,118.85,87059.0,108.6415,109.1169,108.5866,108.6506,87059.0
2020-08-25 14:00:00,118.85,119.2,118.82,118.98,123933.0,108.6506,108.9706,108.6232,108.7695,123933.0
2020-08-25 14:30:00,118.98,119.45,118.23,119.29,193962.0,108.7695,109.1991,108.0838,109.0529,193962.0
2020-08-25 15:00:00,119.28,119.53,119.25,119.51,156491.0,109.0437,109.2723,109.0163,109.254,156491.0
2020-08-25 15:30:00,119.5,120.0,119.45,119.9,510152.0,109.2449,109.702,109.1991,109.6105,510152.0
2020-08-26 09:30:00,119.91,119.91,118.98,119.52,286154.0,109.6197,109.6197,108.7695,109.2631,286154.0
2020-08-26 10:00:00,119.54,119.75,119.31,119.57,145322.0,109.2814,109.4734,109.0712,109.3089,145322.0
2020-08-26 10:30:00,119.55,120.53,119.51,120.29,171484.0,109.2906,110.1865,109.254,109.9671,171484.0
2020-08-26 11:00:00,120.29,120.37,119.81,119.93,121933.0,109.9671,110.0402,109.5283,109.638,121933.0
2020-08-26 11:30:00,119.96,120.62,119.95,120.55,85407.0,109.6654,110.2687,109.6562,110.2048,85407.0
2020-08-26 12:00:00,120.57,120.96,120.56,120.82,104786.0,110.223,110.5796,110.2139,110.4516,104786.0
2020-08-26 12:30:00,120.8,120.84,120.55,120.64,104506.0,110.4333,110.4699,110.2048,110.287,104506.0
2020-08-26 13:00:00,120.65,120.89,120.63,120.88,170256.0,110.2962,110.5156,110.2779,110.5064,170256.0
2020-08-26 13:30:00,120.88,121.25,120.88,121.08,235243.0,110.5064,110.8447,110.5064,110.6893,235243.0
2020-08-26 14:00:00,121.09,121.16,120.85,120.98,144784.0,110.6984,110.7624,110.479,110.5978,144784.0
2020-08-26 14:30:00,120.98,121.04,120.74,120.77,137922.0,110.5978,110.6527,110.3784,110.4059,137922.0
2020-08-26 15:00:00,120.76,121.02,120.7,120.94,140461.0,110.3967,110.6344,110.3419,110.5613,140461.0
2020-08-26 15:30:00,120.93,120.95,120.36,120.47,413188.0,110.5521,110.5704,110.0311,110.1316,413188.0
2020-08-27 09:30:00,120.95,120.97,118.88,119.26,167074.0,111.1463,111.1647,109.2441,109.5933,167074.0
2020-08-27 10:00:00,119.32,119.86,118.61,119.82,111611.0,109.6484,110.1447,108.996,110.1079,111611.0
2020-08-27 10:30:00,119.8,119.99,119.48,119.9,64595.0,110.0895,110.2641,109.7955,110.1814,64595.0
2020-08-27 11:00:00,119.88,119.95,119.11,119.25,93535.0,110.163,110.2274,109.4555,109.5841,93535.0
2020-08-27 11:30:00,119.26,119.64,119.09,119.09,75425.0,109.5933,109.9425,109.4371,109.4371,75425.0
2020-08-27 12:00:00,119.09,119.09,118.39,118.41,66788.0,109.4371,109.4371,108.7938,108.8122,66788.0
2020-08-27 12:30:00,118.41,118.53,117.95,118.12,59633.0,108.8122,108.9225,108.3895,108.5457,59633.0
2020-08-27 13:00:00,118.07,118.97,118.0,118.86,1186015.0,108.4998,109.3268,108.4354,109.2257,1186015.0
2020-08-27 13:30:00,118.94,119.22,118.66,119.21,57983.0,109.2992,109.5565,109.0419,109.5473,57983.0
2020-08-27 14:00:00,119.19,119.51,119.15,119.48,46980.0,109.529,109.823,109.4922,109.7955,46980.0
2020-08-27 14:30:00,119.49,119.73,119.38,119.49,57536.0,109.8047,110.0252,109.7036,109.8047,57536.0
2020-08-27 15:00:00,119.49,119.6,119.28,119.36,80626.0,109.8047,109.9057,109.6117,109.6852,80626.0
2020-08-27 15:30:00,119.37,119.54,118.96,119.05,189291.0,109.6944,109.8506,109.3176,109.4003,189291.0
2020-08-28 09:30:00,119.13,119.4,118.29,118.94,111077.0,109.4738,109.7219,108.7019,109.2992,111077.0
2020-08-28 10:00:00,119.0,119.28,118.82,118.89,57684.0,109.3544,109.6117,109.189,109.2533,57684.0
2020-08-28 10:30:00,118.81,118.91,118.29,118.46,68425.0,109.1798,109.2717,108.7019,108.8581,68425.0
2020-08-28 11:00:00,118.51,118.76,118.43,118.66,64300.0,108.9041,109.1338,108.8306,109.0419,64300.0
2020-08-28 11:30:00,118.63,118.69,118.42,118.59,60772.0,109.0144,109.0695,108.8214,108.9776,60772.0
2020-08-28 12:00:00,118.59,118.87,118.57,118.73,84836.0,108.9776,109.2349,108.9592,109.1063,84836.0
2020-08-28 12:30:00,118.73,118.85,118.44,118.75,70830.0,109.1063,109.2165,108.8398,109.1246,70830.0
2020-08-28 13:00:00,118.75,118.85,118.57,118.63,67958.0,109.1246,109.2165,108.9592,109.0144,67958.0
2020-08-28 13:30:00,118.65,118.94,118.55,118.87,62954.0,109.0327,109.2992,108.9408,109.2349,62954.0
2020-08-28 14:00:00,118.87,119.42,118.78,119.28,103340.0,109.2349,109.7403,109.1522,109.6117,103340.0
2020-08-28 14:30:00,119.33,119.44,119.19,119.21,113353.0,109.6576,109.7587,109.529,109.5473,113353.0
2020-08-28 15:00:00,119.22,119.59,119.18,119.53,104989.0,109.5565,109.8965,109.5198,109.8414,104989.0
2020-08-28 15:30:00,119.52,119.62,119.35,119.61,349742.0,109.8322,109.9241,109.676,109.9149,349742.0
2020-08-31 09:30:00,118.14,118.98,117.37,117.61,222775.0,108.5641,109.336,107.8565,108.077,222775.0
2020-08-31 10:00:00,117.64,117.79,117.0,117.12,129261.0,108.1046,108.2424,107.5165,107.6268,129261.0
2020-08-31 10:30:00,117.12,117.45,117.0,117.4,99069.0,107.6268,107.93,107.5165,107.8841,99069.0
2020-08-31 11:00:00,117.38,117.63,117.11,117.41,120573.0,107.8657,108.0954,107.6176,107.8932,120573.0
2020-08-31 11:30:00,117.43,118.06,117.41,117.86,66330.0,107.9116,108.4906,107.8932,108.3068,66330.0
2020-08-31 12:00:00,117.88,118.06,117.74,117.89,48263.0,108.3252,108.4906,108.1965,108.3343,48263.0
2020-08-31 12:30:00,117.88,118.09,117.61,117.75,31974.0,108.3252,108.5181,108.077,108.2057,31974.0
2020-08-31 13:00:00,117.76,117.92,117.39,117.54,115709.0,108.2149,108.3619,107.8749,108.0127,115709.0
2020-08-31 13:30:00,117.55,117.89,117.51,117.83,96450.0,108.0219,108.3343,107.9851,108.2792,96450.0
2020-08-31 14:00:00,117.82,117.85,117.51,117.51,75216.0,108.27,108.2976,107.9851,107.9851,75216.0
2020-08-31 14:30:00,117.5,117.66,117.29,117.36,72995.0,107.976,108.123,107.783,107.8473,72995.0
2020-08-31 15:00:00,117.37,117.48,116.94,117.21,88915.0,107.8565,107.9576,107.4613,107.7095,88915.0
2020-08-31 15:30:00,117.2,117.33,116.8,116.83,456928.0,107.7003,107.8197,107.3327,107.3603,456928.0
2020-09-01 09:30:00,117.63,118.3,116.86,117.65,355397.0,108.0954,108.7111,107.3878,108.1138,355397.0
2020-09-01 10:00:00,117.7,118.49,117.67,118.48,164788.0,108.1597,108.8857,108.1322,108.8765,164788.0
2020-09-01 10:30:00,118.48,118.61,118.14,118.21,126478.0,108.8765,108.996,108.5641,108.6284,126478.0
2020-09-01 11:00:00,118.19,118.33,117.94,118.18,116496.0,108.61,108.7387,108.3803,108.6008,116496.0
2020-09-01 11:30:00,118.2,118.59,118.12,118.45,78163.0,108.6192,108.9776,108.5457,108.849,78163.0
2020-09-01 12:00:00,118.46,118.64,118.4,118.58,96381.0,108.8581,109.0236,108.803,108.9684,96381.0
2020-09-01 12:30:00,118.59,118.72,118.39,118.58,54586.0,108.9776,109.0971,108.7938,108.9684,54586.0
2020-09-01 13:00:00,118.53,118.57,118.4,118.47,39317.0,108.9225,108.9592,108.803,108.8673,39317.0
2020-09-01 13:30:00,118.48,118.81,118.37,118.68,113354.0,108.8765,109.1798,108.7754,109.0603,113354.0
2020-09-01 14:00:00,118.69,118.87,118.58,118.77,85734.0,109.0695,109.2349,108.9684,109.143,85734.0
2020-09-01 14:30:00,118.77,118.77,118.54,118.69,80731.0,109.143,109.143,108.9317,109.0695,80731.0
2020-09-01 15:00:00,118.66,118.71,118.38,118.39,93522.0,109.0419,109.0879,108.7846,108.7938,93522.0
2020-09-01 15:30:00,118.4,118.78,118.17,118.75,411706.0,108.803,109.1522,108.5916,109.1246,411706.0
2020-09-02 09:30:00,119.04,120.43,118.75,120.0,409225.0,109.3911,110.6685,109.1246,110.2733,409225.0
2020-09-02 10:00:00,120.01,120.79,119.96,120.45,186533.0,110.2825,110.9993,110.2366,110.6868,186533.0
2020-09-02 10:30:00,120.45,120.84,120.04,120.62,210107.0,110.6868,111.0452,110.3101,110.8431,210107.0
2020-09-02 11:00:00,120.64,120.94,120.28,120.61,150845.0,110.8614,111.1371,110.5306,110.8339,150845.0
2020-09-02 11:30:00,120.65,121.59,120.31,121.07,235819.0,110.8706,111.7344,110.5582,111.2566,235819.0
2020-09-02 12:00:00,121.06,121.33,121.02,121.3,118988.0,111.2474,111.4955,111.2106,111.4679,118988.0
2020-09-02 12:30:00,121.31,121.36,121.12,121.23,235334.0,111.4771,111.5231,111.3025,111.4036,235334.0
2020-09-02 13:00:00,121.2,121.6,121.13,121.54,109317.0,111.376,111.7436,111.3117,111.6885,109317.0
2020-09-02 13:30:00,121.52,121.75,121.41,121.48,212556.0,111.6701,111.8815,111.569,111.6334,212556.0
2020-09-02 14:00:00,121.47,121.57,121.23,121.5,138253.0,111.6242,111.7161,111.4036,111.6517,138253.0
2020-09-02 14:30:00,121.51,121.89,121.39,121.76,188126.0,111.6609,112.0101,111.5506,111.8907,188126.0
2020-09-02 15:00:00,121.76,122.52,121.69,122.33,233742.0,111.8907,112.5891,111.8263,112.4145,233742.0
2020-09-02 15:30:00,122.32,122.45,121.78,121.83,560276.0,112.4053,112.5247,111.909,111.955,560276.0
2020-09-03 09:30:00,121.35,121.36,119.11,119.52,298537.0,111.5139,111.5231,109.4555,109.8322,298537.0
2020-09-03 10:00:00,119.52,119.8,118.47,118.75,218100.0,109.8322,110.0895,108.8673,109.1246,218100.0
2020-09-03 10:30:00,118.8,119.07,118.26,118.76,227540.0,109.1706,109.4187,108.6744,109.1338,227540.0
2020-09-03 11:00:00,118.71,118.83,117.32,118.35,479183.0,109.0879,109.1981,107.8105,108.7571,479183.0
2020-09-03 11:30:00,118.33,119.13,117.86,118.78,204565.0,108.7387,109.4738,108.3068,109.1522,204565.0
2020-09-03 12:00:00,118.76,118.89,117.5,117.57,172125.0,109.1338,109.2533,107.976,108.0403,172125.0
2020-09-03 12:30:00,117.6,117.79,117.25,117.36,161505.0,108.0678,108.2424,107.7462,107.8473,161505.0
2020-09-03 13:00:00,117.37,117.8,116.97,117.75,219125.0,107.8565,108.2516,107.4889,108.2057,219125.0
2020-09-03 13:30:00,117.71,117.73,117.24,117.39,246898.0,108.1689,108.1873,107.737,107.8749,246898.0
2020-09-03 14:00:00,117.37,117.68,117.22,117.58,194428.0,107.8565,108.1414,107.7186,108.0495,194428.0
2020-09-03 14:30:00,117.52,117.8,117.03,117.17,228100.0,107.9943,108.2516,107.5441,107.6727,228100.0
2020-09-03 15:00:00,117.18,117.62,116.89,117.14,269467.0,107.6819,108.0862,107.4154,107.6451,269467.0
2020-09-03 15:30:00,117.13,117.55,116.76,117.12,622728.0,107.6359,108.0219,107.2959,107.6268,622728.0
2020-09-04 09:30:00,117.13,118.39,117.0,117.52,262185.0,107.6359,108.7938,107.5165,107.9943,262185.0
2020-09-04 10:00:00,117.48,118.0,115.94,116.0,391944.0,107.9576,108.4354,106.5424,106.5975,391944.0
2020-09-04 10:30:00,116.03,116.22,114.25,115.42,241302.0,106.6251,106.7997,104.9894,106.0645,241302.0
2020-09-04 11:00:00,115.42,115.68,114.72,115.04,124812.0,106.0645,106.3035,105.4213,105.7154,124812.0
2020-09-04 11:30:00,115.07,116.0,114.98,115.91,211787.0,105.7429,106.5975,105.6602,106.5148,211787.0
2020-09-04 12:00:00,115.93,116.03,115.06,115.84,148411.0,106.5332,106.6251,105.7337,106.4505,148411.0
2020-09-04 12:30:00,115.84,116.45,115.68,116.24,131267.0,106.4505,107.0111,106.3035,106.8181,131267.0
2020-09-04 13:00:00,116.22,116.24,115.59,115.78,77496.0,106.7997,106.8181,106.2208,106.3954,77496.0
2020-09-04 13:30:00,115.76,116.52,115.54,116.44,84323.0,106.377,107.0754,106.1748,107.0019,84323.0
2020-09-04 14:00:00,116.41,116.82,116.16,116.76,61994.0,106.9743,107.3511,106.7446,107.2959,61994.0
2020-09-04 14:30:00,116.74,117.68,116.57,117.66,100028.0,107.2776,108.1414,107.1213,108.123,100028.0
2020-09-04 15:00:00,117.63,118.05,117.38,117.88,128495.0,108.0954,108.4814,107.8657,108.3252,128495.0
2020-09-04 15:30:00,117.85,117.87,117.29,117.52,376481.0,108.2976,108.316,107.783,107.9943,376481.0
2020-09-08 09:30:00,113.59,115.12,113.45,114.06,452031.0,104.3829,105.7889,104.2542,104.8148,452031.0
2020-09-08 10:00:00,114.16,115.85,113.84,115.73,469457.0,104.9067,106.4597,104.6126,106.3494,469457.0
2020-09-08 10:30:00,115.76,116.13,115.28,115.83,271759.0,106.377,106.717,105.9359,106.4413,271759.0
2020-09-08 11:00:00,115.8,116.24,115.07,115.21,162097.0,106.4137,106.8181,105.7429,105.8716,162097.0
2020-09-08 11:30:00,115.2,115.26,114.36,114.6,147303.0,105.8624,105.9175,105.0905,105.311,147303.0
2020-09-08 12:00:00,114.58,115.19,114.54,114.86,141222.0,105.2926,105.8532,105.2559,105.5499,141222.0
2020-09-08 12:30:00,114.85,115.29,114.75,115.23,91376.0,105.5408,105.9451,105.4489,105.89,91376.0
2020-09-08 13:00:00,115.23,115.3,114.79,114.87,119170.0,105.89,105.9543,105.4856,105.5591,119170.0
2020-09-08 13:30:00,114.84,115.28,114.75,115.11,136941.0,105.5316,105.9359,105.4489,105.7797,136941.0
2020-09-08 14:00:00,115.11,115.2,114.12,114.21,161707.0,105.7797,105.8624,104.8699,104.9526,161707.0
2020-09-08 14:30:00,114.18,114.18,113.29,113.78,161383.0,104.9251,104.9251,104.1072,104.5575,161383.0
2020-09-08 15:00:00,113.77,113.8,113.08,113.71,159043.0,104.5483,104.5759,103.9142,104.4932,159043.0
2020-09-08 15:30:00,113.71,113.92,112.8,112.92,615943.0,104.4932,104.6861,103.6569,103.7672,615943.0
2020-09-09 09:30:00,114.86,116.25,114.12,115.01,425115.0,105.5499,106.8273,104.8699,105.6878,425115.0
2020-09-09 10:00:00,115.05,115.27,114.25,114.75,191526.0,105.7245,105.9267,104.9894,105.4489,191526.0
2020-09-09 10:30:00,114.76,115.49,114.64,115.48,207474.0,105.458,106.1289,105.3478,106.1197,207474.0
2020-09-09 11:00:00,115.49,115.76,114.91,115.2,192009.0,106.1289,106.377,105.5959,105.8624,192009.0
2020-09-09 11:30:00,115.2,115.44,114.88,115.2,124185.0,105.8624,106.0829,105.5683,105.8624,124185.0
2020-09-09 12:00:00,115.2,115.65,115.16,115.4,84428.0,105.8624,106.2759,105.8256,106.0462,84428.0
2020-09-09 12:30:00,115.42,115.53,115.22,115.42,66490.0,106.0645,106.1656,105.8808,106.0645,66490.0
2020-09-09 13:00:00,115.44,115.84,115.43,115.59,73273.0,106.0829,106.4505,106.0737,106.2208,73273.0
2020-09-09 13:30:00,115.6,115.8,115.39,115.41,93620.0,106.23,106.4137,106.037,106.0554,93620.0
2020-09-09 14:00:00,115.45,115.54,114.98,115.12,73361.0,106.0921,106.1748,105.6602,105.7889,73361.0
2020-09-09 14:30:00,115.12,115.42,115.12,115.16,68040.0,105.7889,106.0645,105.7889,105.8256,68040.0
2020-09-09 15:00:00,115.15,115.57,115.15,115.57,82806.0,105.8164,106.2024,105.8164,106.2024,82806.0
2020-09-09 15:30:00,115.57,115.93,115.08,115.53,383789.0,106.2024,106.5332,105.7521,106.1656,383789.0
2020-09-10 09:30:00,115.81,116.85,115.81,116.13,142857.0,106.4229,107.3786,106.4229,106.717,142857.0
2020-09-10 10:00:00,116.1,116.65,116.09,116.28,55150.0,106.6894,107.1949,106.6802,106.8548,55150.0
2020-09-10 10:30:00,116.17,116.53,115.56,115.67,138596.0,106.7538,107.0846,106.1932,106.2943,138596.0
2020-09-10 11:00:00,115.66,116.23,115.54,116.22,129913.0,106.2851,106.8089,106.1748,106.7997,129913.0
2020-09-10 11:30:00,116.22,116.37,115.79,115.86,51643.0,106.7997,106.9375,106.4046,106.4689,51643.0
2020-09-10 12:00:00,115.81,116.06,115.31,115.54,68512.0,106.4229,106.6527,105.9635,106.1748,68512.0
2020-09-10 12:30:00,115.56,115.66,115.04,115.49,56287.0,106.1932,106.2851,105.7154,106.1289,56287.0
2020-09-10 13:00:00,115.53,116.01,115.47,115.61,56717.0,106.1656,106.6067,106.1105,106.2391,56717.0
2020-09-10 13:30:00,115.62,115.9,115.35,115.39,57131.0,106.2483,106.5056,106.0002,106.037,57131.0
2020-09-10 14:00:00,115.42,115.55,113.99,114.05,103065.0,106.0645,106.184,104.7505,104.8056,103065.0
2020-09-10 14:30:00,113.99,114.43,113.85,114.33,106081.0,104.7505,105.1548,104.6218,105.0629,106081.0
2020-09-10 15:00:00,114.33,114.45,113.67,114.04,178363.0,105.0629,105.1732,104.4564,104.7964,178363.0
2020-09-10 15:30:00,113.98,114.77,113.87,114.15,261847.0,104.7413,105.4672,104.6402,104.8975,261847.0
2020-09-11 09:30:00,115.15,115.79,114.5,114.72,113546.0,105.8164,106.4046,105.2191,105.4213,113546.0
2020-09-11 10:00:00,114.71,115.5,114.52,115.36,81698.0,105.4121,106.1381,105.2375,106.0094,81698.0
2020-09-11 10:30:00,115.34,115.49,114.76,115.02,116681.0,105.991,106.1289,105.458,105.697,116681.0
2020-09-11 11:00:00,115.04,115.46,114.63,114.83,103221.0,105.7154,106.1013,105.3386,105.5224,103221.0
2020-09-11 11:30:00,114.78,114.79,114.37,114.37,97768.0,105.4764,105.4856,105.0997,105.0997,97768.0
2020-09-11 12:00:00,114.35,114.52,114.06,114.14,79331.0,105.0813,105.2375,104.8148,104.8883,79331.0
2020-09-11 12:30:00,114.12,114.12,113.39,113.4,105333.0,104.8699,104.8699,104.1991,104.2083,105333.0
2020-09-11 13:00:00,113.4,113.5,112.72,112.83,91788.0,104.2083,104.3002,103.5834,103.6845,91788.0
2020-09-11 13:30:00,112.84,113.15,112.5,112.69,97670.0,103.6937,103.9785,103.3812,103.5558,97670.0
2020-09-11 14:00:00,112.69,113.49,112.69,113.09,72239.0,103.5558,104.291,103.5558,103.9234,72239.0
2020-09-11 14:30:00,113.11,113.82,113.11,113.47,64816.0,103.9418,104.5942,103.9418,104.2726,64816.0
2020-09-11 15:00:00,113.46,113.91,112.94,113.81,124004.0,104.2634,104.6769,103.7856,104.585,124004.0
2020-09-11 15:30:00,113.82,114.07,113.6,113.81,185924.0,104.5942,104.824,104.3921,104.585,185924.0
2020-09-14 09:30:00,115.78,115.78,114.36,114.49,174809.0,106.3954,106.3954,105.0905,105.2099,174809.0
2020-09-14 10:00:00,114.5,114.66,114.33,114.51,88251.0,105.2191,105.3662,105.0629,105.2283,88251.0
2020-09-14 10:30:00,114.51,114.69,114.14,114.69,71344.0,105.2283,105.3937,104.8883,105.3937,71344.0
2020-09-14 11:00:00,114.68,114.73,114.19,114.58,67308.0,105.3845,105.4305,104.9342,105.2926,67308.0
2020-09-14 11:30:00,114.61,114.62,114.22,114.32,73373.0,105.3202,105.3294,104.9618,105.0537,73373.0
2020-09-14 12:00:00,114.29,114.42,114.13,114.14,67992.0,105.0261,105.1456,104.8791,104.8883,67992.0
2020-09-14 12:30:00,114.18,114.22,113.95,114.13,53274.0,104.9251,104.9618,104.7137,104.8791,53274.0
2020-09-14 13:00:00,114.15,114.36,113.87,114.0,51721.0,104.8975,105.0905,104.6402,104.7596,51721.0
2020-09-14 13:30:00,114.0,114.16,113.69,114.08,47853.0,104.7596,104.9067,104.4748,104.8332,47853.0
2020-09-14 14:00:00,114.09,114.23,113.94,114.02,54631.0,104.8424,104.971,104.7045,104.778,54631.0
2020-09-14 14:30:00,114.04,114.22,113.88,114.12,78254.0,104.7964,104.9618,104.6494,104.8699,78254.0
2020-09-14 15:00:00,114.14,114.32,113.97,114.19,78123.0,104.8883,105.0537,104.7321,104.9342,78123.0
2020-09-14 15:30:00,114.2,114.85,114.18,114.62,233238.0,104.9434,105.5408,104.9251,105.3294,233238.0
2020-09-15 09:30:00,115.52,116.1,115.15,115.46,137742.0,106.1564,106.6894,105.8164,106.1013,137742.0
2020-09-15 10:00:00,115.44,116.34,115.37,116.17,72598.0,106.0829,106.91,106.0186,106.7538,72598.0
2020-09-15 10:30:00,116.19,116.29,115.76,116.05,48146.0,106.7721,106.864,106.377,106.6435,48146.0
2020-09-15 11:00:00,116.07,116.22,115.87,115.92,59507.0,106.6619,106.7997,106.4781,106.524,59507.0
2020-09-15 11:30:00,115.9,116.24,115.75,115.96,81899.0,106.5056,106.8181,106.3678,106.5608,81899.0
2020-09-15 12:00:00,115.96,116.71,115.96,116.65,131930.0,106.5608,107.25,106.5608,107.1949,131930.0
2020-09-15 12:30:00,116.66,116.95,116.55,116.59,94280.0,107.204,107.4705,107.103,107.1397,94280.0
2020-09-15 13:00:00,116.6,116.7,116.24,116.34,85366.0,107.1489,107.2408,106.8181,106.91,85366.0
2020-09-15 13:30:00,116.34,116.58,116.33,116.41,80708.0,106.91,107.1305,106.9008,106.9743,80708.0
2020-09-15 14:00:00,116.43,116.8,116.37,116.76,119416.0,106.9927,107.3327,106.9375,107.2959,119416.0
2020-09-15 14:30:00,116.75,116.98,116.54,116.92,79383.0,107.2867,107.4981,107.0938,107.443,79383.0
2020-09-15 15:00:00,116.93,116.98,116.44,116.47,94374.0,107.4522,107.4981,107.0019,107.0294,94374.0
2020-09-15 15:30:00,116.47,116.5,115.81,116.07,249924.0,107.0294,107.057,106.4229,106.6619,249924.0
2020-09-16 09:30:00,117.01,117.09,116.46,117.08,97357.0,107.5257,107.5992,107.0203,107.59,97357.0
2020-09-16 10:00:00,117.03,117.25,116.85,117.05,153428.0,107.5441,107.7462,107.3786,107.5624,153428.0
2020-09-16 10:30:00,117.06,117.35,116.84,116.97,121201.0,107.5716,107.8381,107.3695,107.4889,121201.0
2020-09-16 11:00:00,116.97,117.73,116.96,117.35,115931.0,107.4889,108.1873,107.4797,107.8381,115931.0
2020-09-16 11:30:00,117.36,117.41,116.82,116.83,106809.0,107.8473,107.8932,107.3511,107.3603,106809.0
2020-09-16 12:00:00,116.86,116.98,116.52,116.72,74171.0,107.3878,107.4981,107.0754,107.2592,74171.0
2020-09-16 12:30:00,116.71,116.88,116.61,116.82,51958.0,107.25,107.4062,107.1581,107.3511,51958.0
2020-09-16 13:00:00,116.81,116.9,116.38,116.47,59481.0,107.3419,107.4246,106.9467,107.0294,59481.0
2020-09-16 13:30:00,116.45,116.5,116.18,116.43,37674.0,107.0111,107.057,106.7629,106.9927,37674.0
2020-09-16 14:00:00,116.43,116.82,116.17,116.73,70730.0,106.9927,107.3511,106.7538,107.2684,70730.0
2020-09-16 14:30:00,116.74,116.99,116.22,116.43,89701.0,107.2776,107.5073,106.7997,106.9927,89701.0
2020-09-16 15:00:00,116.4,116.61,115.75,115.88,88991.0,106.9651,107.1581,106.3678,106.4873,88991.0
2020-09-16 15:30:00,115.89,116.09,115.44,115.52,288143.0,106.4965,106.6802,106.0829,106.1564,288143.0
2020-09-17 09:30:00,112.66,113.93,112.59,113.91,146092.0,103.5283,104.6953,103.4639,104.6769,146092.0
2020-09-17 10:00:00,113.85,114.35,113.69,114.05,99800.0,104.6218,105.0813,104.4748,104.8056,99800.0
2020-09-17 10:30:00,114.08,115.06,114.05,114.84,98192.0,104.8332,105.7337,104.8056,105.5316,98192.0
2020-09-17 11:00:00,114.86,115.57,114.86,115.13,68866.0,105.5499,106.2024,105.5499,105.7981,68866.0
2020-09-17 11:30:00,115.17,115.46,114.56,114.57,82358.0,105.8348,106.1013,105.2743,105.2834,82358.0
2020-09-17 12:00:00,114.55,114.97,114.16,114.57,95456.0,105.2651,105.651,104.9067,105.2834,95456.0
2020-09-17 12:30:00,114.59,115.23,114.43,115.22,92844.0,105.3018,105.89,105.1548,105.8808,92844.0
2020-09-17 13:00:00,115.22,115.31,114.86,115.06,49312.0,105.8808,105.9635,105.5499,105.7337,49312.0
2020-09-17 13:30:00,115.04,115.63,115.04,115.38,40313.0,105.7154,106.2575,105.7154,106.0278,40313.0
2020-09-17 14:00:00,115.39,115.57,115.01,115.02,74466.0,106.037,106.2024,105.6878,105.697,74466.0
2020-09-17 14:30:00,115.01,115.35,114.88,115.15,87337.0,105.6878,106.0002,105.5683,105.8164,87337.0
2020-09-17 15:00:00,115.16,115.46,114.65,114.83,109349.0,105.8256,106.1013,105.357,105.5224,109349.0
2020-09-17 15:30:00,114.77,115.61,114.67,115.61,341998.0,105.4672,106.2391,105.3753,106.2391,341998.0
2020-09-18 09:30:00,116.04,116.3,114.8,114.9,506041.0,106.6343,106.8732,105.4948,105.5867,506041.0
2020-09-18 10:00:00,114.89,115.27,114.72,115.08,98888.0,105.5775,105.9267,105.4213,105.7521,98888.0
2020-09-18 10:30:00,115.07,115.12,114.65,114.75,148223.0,105.7429,105.7889,105.357,105.4489,148223.0
2020-09-18 11:00:00,114.79,115.36,114.62,115.21,265145.0,105.4856,106.0094,105.3294,105.8716,265145.0
2020-09-18 11:30:00,115.22,115.43,114.73,115.23,188270.0,105.8808,106.0737,105.4305,105.89,188270.0
2020-09-18 12:00:00,115.19,115.74,115.08,115.53,342722.0,105.8532,106.3586,105.7521,106.1656,342722.0
2020-09-18 12:30:00,115.53,115.54,115.06,115.34,488962.0,106.1656,106.1748,105.7337,105.991,488962.0
2020-09-18 13:00:00,115.34,115.74,114.36,114.36,379607.0,105.991,106.3586,105.0905,105.0905,379607.0
2020-09-18 13:30:00,114.37,114.78,114.09,114.46,97961.0,105.0997,105.4764,104.8424,105.1824,97961.0
2020-09-18 14:00:00,114.47,114.82,114.25,114.76,143914.0,105.1916,105.5132,104.9894,105.458,143914.0
2020-09-18 14:30:00,114.73,115.1,114.46,115.07,134205.0,105.4305,105.7705,105.1824,105.7429,134205.0
2020-09-18 15:00:00,115.09,115.34,114.96,115.3,115736.0,105.7613,105.991,105.6418,105.9543,115736.0
2020-09-18 15:30:00,115.28,115.49,114.61,114.94,710612.0,105.9359,106.1289,105.3202,105.6235,710612.0
2020-09-21 09:30:00,112.98,113.84,111.88,112.34,220161.0,103.8223,104.6126,102.8115,103.2342,220161.0
2020-09-21 10:00:00,112.35,112.54,112.0,112.35,200146.0,103.2434,103.418,102.9218,103.2434,200146.0
2020-09-21 10:30:00,112.31,112.96,112.03,112.77,135303.0,103.2066,103.8039,102.9493,103.6293,135303.0
2020-09-21 11:00:00,112.69,113.07,112.55,112.8,109552.0,103.5558,103.905,103.4272,103.6569,109552.0
2020-09-21 11:30:00,112.79,113.59,112.67,113.56,54339.0,103.6477,104.3829,103.5375,104.3553,54339.0
2020-09-21 12:00:00,113.55,113.81,113.4,113.63,68598.0,104.3461,104.585,104.2083,104.4196,68598.0
2020-09-21 12:30:00,113.62,113.82,113.25,113.32,50476.0,104.4105,104.5942,104.0704,104.1348,50476.0
2020-09-21 13:00:00,113.29,113.69,113.09,113.55,84325.0,104.1072,104.4748,103.9234,104.3461,84325.0
2020-09-21 13:30:00,113.53,113.75,113.26,113.29,88469.0,104.3277,104.5299,104.0796,104.1072,88469.0
2020-09-21 14:00:00,113.29,113.36,112.95,113.0,83711.0,104.1072,104.1715,103.7948,103.8407,83711.0
2020-09-21 14:30:00,112.97,112.98,112.64,112.89,72845.0,103.8131,103.8223,103.5099,103.7396,72845.0
2020-09-21 15:00:00,112.86,113.51,112.84,113.37,129815.0,103.7121,104.3094,103.6937,104.1807,129815.0
2020-09-21 15:30:00,113.37,114.04,113.28,113.97,458047.0,104.1807,104.7964,104.098,104.7321,458047.0
2020-09-22 09:30:00,114.3,114.38,112.92,112.92,110672.0,105.0353,105.1088,103.7672,103.7672,110672.0
2020-09-22 10:00:00,112.94,113.91,112.9,113.89,68222.0,103.7856,104.6769,103.7488,104.6586,68222.0
2020-09-22 10:30:00,113.89,113.96,113.22,113.22,84635.0,104.6586,104.7229,104.0429,104.0429,84635.0
2020-09-22 11:00:00,113.24,113.56,113.11,113.43,72417.0,104.0613,104.3553,103.9418,104.2359,72417.0
2020-09-22 11:30:00,113.51,113.71,113.17,113.71,68907.0,104.3094,104.4932,103.9969,104.4932,68907.0
2020-09-22 12:00:00,113.71,113.96,113.62,113.76,73070.0,104.4932,104.7229,104.4105,104.5391,73070.0
2020-09-22 12:30:00,113.83,113.85,113.44,113.52,52039.0,104.6034,104.6218,104.245,104.3186,52039.0
2020-09-22 13:00:00,113.56,113.98,113.46,113.97,44649.0,104.3553,104.7413,104.2634,104.7321,44649.0
2020-09-22 13:30:00,113.98,114.38,113.91,114.31,51953.0,104.7413,105.1088,104.6769,105.0445,51953.0
2020-09-22 14:00:00,114.34,114.6,114.23,114.4,54087.0,105.0721,105.311,104.971,105.1272,54087.0
2020-09-22 14:30:00,114.4,114.44,114.18,114.25,87207.0,105.1272,105.164,104.9251,104.9894,87207.0
2020-09-22 15:00:00,114.27,114.47,114.15,114.43,97916.0,105.0078,105.1916,104.8975,105.1548,97916.0
2020-09-22 15:30:00,114.43,114.75,114.25,114.69,298901.0,105.1548,105.4489,104.9894,105.3937,298901.0
2020-09-23 09:30:00,114.89,115.63,114.6,114.7,153341.0,105.5775,106.2575,105.311,105.4029,153341.0
2020-09-23 10:00:00,114.69,114.88,114.39,114.58,218544.0,105.3937,105.5683,105.118,105.2926,218544.0
2020-09-23 10:30:00,114.59,114.89,114.23,114.59,116090.0,105.3018,105.5775,104.971,105.3018,116090.0
2020-09-23 11:00:00,114.58,114.84,114.32,114.43,130655.0,105.2926,105.5316,105.0537,105.1548,130655.0
2020-09-23 11:30:00,114.4,114.49,113.68,113.73,105629.0,105.1272,105.2099,104.4656,104.5115,105629.0
2020-09-23 12:00:00,113.76,113.98,113.57,113.84,90278.0,104.5391,104.7413,104.3645,104.6126,90278.0
2020-09-23 12:30:00,113.85,114.3,113.69,114.29,64927.0,104.6218,105.0353,104.4748,105.0261,64927.0
2020-09-23 13:00:00,114.28,114.37,114.04,114.05,80845.0,105.017,105.0997,104.7964,104.8056,80845.0
2020-09-23 13:30:00,114.07,114.19,113.68,113.79,120809.0,104.824,104.9342,104.4656,104.5667,120809.0
2020-09-23 14:00:00,113.77,113.78,113.1,113.27,84151.0,104.5483,104.5575,103.9326,104.0888,84151.0
2020-09-23 14:30:00,113.25,113.36,112.73,112.77,97136.0,104.0704,104.1715,103.5926,103.6293,97136.0
2020-09-23 15:00:00,112.78,113.0,112.5,112.84,185528.0,103.6385,103.8407,103.3812,103.6937,185528.0
2020-09-23 15:30:00,112.84,113.06,112.18,112.57,396314.0,103.6937,103.8958,103.0872,103.4456,396314.0
2020-09-24 09:30:00,111.99,113.05,111.46,112.61,272253.0,102.9126,103.8867,102.4255,103.4823,272253.0
2020-09-24 10:00:00,112.66,113.42,112.66,112.93,101161.0,103.5283,104.2267,103.5283,103.7764,101161.0
2020-09-24 10:30:00,112.92,113.0,112.24,112.98,74982.0,103.7672,103.8407,103.1423,103.8223,74982.0
2020-09-24 11:00:00,112.95,113.25,112.75,113.08,75129.0,103.7948,104.0704,103.611,103.9142,75129.0
2020-09-24 11:30:00,113.07,113.44,113.0,113.42,65281.0,103.905,104.245,103.8407,104.2267,65281.0
2020-09-24 12:00:00,113.44,113.54,113.16,113.22,42327.0,104.245,104.3369,103.9877,104.0429,42327.0
2020-09-24 12:30:00,113.23,113.45,112.94,113.42,37001.0,104.0521,104.2542,103.7856,104.2267,37001.0
2020-09-24 13:00:00,113.39,114.08,113.39,114.01,37911.0,104.1991,104.8332,104.1991,104.7688,37911.0
2020-09-24 13:30:00,114.04,114.32,113.91,113.95,52396.0,104.7964,105.0537,104.6769,104.7137,52396.0
2020-09-24 14:00:00,114.0,114.03,113.12,113.27,83292.0,104.7596,104.7872,103.951,104.0888,83292.0
2020-09-24 14:30:00,113.25,113.61,112.54,112.55,84161.0,104.0704,104.4013,103.418,103.4272,84161.0
2020-09-24 15:00:00,112.57,112.65,111.82,112.16,116556.0,103.4456,103.5191,102.7564,103.0688,116556.0
2020-09-24 15:30:00,112.13,112.74,112.01,112.71,264086.0,103.0412,103.6018,102.9309,103.5742,264086.0
2020-09-25 09:30:00,111.77,111.77,110.66,111.34,116775.0,102.7104,102.7104,101.6904,102.3153,116775.0
2020-09-25 10:00:00,111.39,111.75,110.72,111.7,71768.0,102.3612,102.692,101.7455,102.6461,71768.0
2020-09-25 10:30:00,111.7,112.21,111.61,111.65,83853.0,102.6461,103.1147,102.5634,102.6001,83853.0
2020-09-25 11:00:00,111.66,112.52,111.4,112.5,59103.0,102.6093,103.3996,102.3704,103.3812,59103.0
2020-09-25 11:30:00,112.51,112.59,112.11,112.12,46033.0,103.3904,103.4639,103.0228,103.032,46033.0
2020-09-25 12:00:00,112.13,112.83,112.13,112.65,46635.0,103.0412,103.6845,103.0412,103.5191,46635.0
2020-09-25 12:30:00,112.66,112.99,112.53,112.84,44052.0,103.5283,103.8315,103.4088,103.6937,44052.0
2020-09-25 13:00:00,112.85,113.19,112.8,112.97,76356.0,103.7029,104.0153,103.6569,103.8131,76356.0
2020-09-25 13:30:00,112.99,113.13,112.88,112.98,51071.0,103.8315,103.9602,103.7304,103.8223,51071.0
2020-09-25 14:00:00,112.96,113.21,112.85,113.11,133234.0,103.8039,104.0337,103.7029,103.9418,133234.0
2020-09-25 14:30:00,113.11,113.28,112.94,113.19,107225.0,103.9418,104.098,103.7856,104.0153,107225.0
2020-09-25 15:00:00,113.19,113.66,113.17,113.53,107578.0,104.0153,104.4472,103.9969,104.3277,107578.0
2020-09-25 15:30:00,113.5,113.59,113.25,113.48,244002.0,104.3002,104.3829,104.0704,104.2818,244002.0
2020-09-28 09:30:00,115.31,115.83,114.76,115.21,150215.0,105.9635,106.4413,105.458,105.8716,150215.0
2020-09-28 10:00:00,115.21,115.9,115.0,115.6,110985.0,105.8716,106.5056,105.6786,106.23,110985.0
2020-09-28 10:30:00,115.6,115.95,115.33,115.53,62963.0,106.23,106.5516,105.9818,106.1656,62963.0
2020-09-28 11:00:00,115.56,115.94,115.55,115.83,71613.0,106.1932,106.5424,106.184,106.4413,71613.0
2020-09-28 11:30:00,115.85,116.06,115.5,115.53,57466.0,106.4597,106.6527,106.1381,106.1656,57466.0
2020-09-28 12:00:00,115.54,115.88,115.51,115.86,49866.0,106.1748,106.4873,106.1473,106.4689,49866.0
2020-09-28 12:30:00,115.88,116.37,115.77,116.36,38327.0,106.4873,106.9375,106.3862,106.9284,38327.0
2020-09-28 13:00:00,116.35,116.65,116.2,116.54,51747.0,106.9192,107.1949,106.7813,107.0938,51747.0
2020-09-28 13:30:00,116.57,116.77,116.48,116.73,54063.0,107.1213,107.3051,107.0386,107.2684,54063.0
2020-09-28 14:00:00,116.73,116.84,116.41,116.53,59578.0,107.2684,107.3695,106.9743,107.0846,59578.0
2020-09-28 14:30:00,116.51,116.99,116.51,116.79,70047.0,107.0662,107.5073,107.0662,107.3235,70047.0
2020-09-28 15:00:00,116.8,117.01,116.61,116.93,75900.0,107.3327,107.5257,107.1581,107.4522,75900.0
2020-09-28 15:30:00,116.92,117.07,116.51,116.96,242813.0,107.443,107.5808,107.0662,107.4797,242813.0
2020-09-29 09:30:00,115.99,117.94,115.84,117.46,232667.0,106.5883,108.3803,106.4505,107.9392,232667.0
2020-09-29 10:00:00,117.45,117.84,117.16,117.18,197411.0,107.93,108.2884,107.6635,107.6819,197411.0
2020-09-29 10:30:00,117.19,117.19,116.46,116.61,96982.0,107.6911,107.6911,107.0203,107.1581,96982.0
2020-09-29 11:00:00,116.61,117.17,116.46,116.93,53259.0,107.1581,107.6727,107.0203,107.4522,53259.0
2020-09-29 11:30:00,116.92,116.92,116.26,116.43,82642.0,107.443,107.443,106.8365,106.9927,82642.0
2020-09-29 12:00:00,116.44,116.66,116.25,116.6,61292.0,107.0019,107.204,106.8273,107.1489,61292.0
2020-09-29 12:30:00,116.57,116.82,116.49,116.76,36320.0,107.1213,107.3511,107.0478,107.2959,36320.0
2020-09-29 13:00:00,116.77,116.79,116.18,116.65,78561.0,107.3051,107.3235,106.7629,107.1949,78561.0
2020-09-29 13:30:00,116.65,117.04,116.65,116.88,32764.0,107.1949,107.5532,107.1949,107.4062,32764.0
2020-09-29 14:00:00,116.86,116.92,116.56,116.78,60106.0,107.3878,107.443,107.1121,107.3143,60106.0
2020-09-29 14:30:00,116.79,116.9,116.64,116.7,66602.0,107.3235,107.4246,107.1857,107.2408,66602.0
2020-09-29 15:00:00,116.72,116.9,116.56,116.63,73345.0,107.2592,107.4246,107.1121,107.1765,73345.0
2020-09-29 15:30:00,116.64,116.81,116.49,116.65,207280.0,107.1857,107.3419,107.0478,107.1949,207280.0
2020-09-30 09:30:00,116.71,117.43,116.36,117.43,154913.0,107.25,107.9116,106.9284,107.9116,154913.0
2020-09-30 10:00:00,117.48,118.05,117.32,117.96,105590.0,107.9576,108.4814,107.8105,108.3987,105590.0
2020-09-30 10:30:00,118.0,118.25,117.69,117.75,88744.0,108.4354,108.6652,108.1506,108.2057,88744.0
2020-09-30 11:00:00,117.74,117.9,117.46,117.46,52105.0,108.1965,108.3435,107.9392,107.9392,52105.0
2020-09-30 11:30:00,117.42,117.42,116.95,117.29,67802.0,107.9024,107.9024,107.4705,107.783,67802.0
2020-09-30 12:00:00,117.29,117.58,117.23,117.39,68087.0,107.783,108.0495,107.7278,107.8749,68087.0
2020-09-30 12:30:00,117.39,117.48,116.86,116.96,46085.0,107.8749,107.9576,107.3878,107.4797,46085.0
2020-09-30 13:00:00,116.97,116.99,116.48,116.5,158580.0,107.4889,107.5073,107.0386,107.057,158580.0
2020-09-30 13:30:00,116.5,117.19,116.49,117.19,99426.0,107.057,107.6911,107.0478,107.6911,99426.0
2020-09-30 14:00:00,117.2,117.57,116.86,117.2,97144.0,107.7003,108.0403,107.3878,107.7003,97144.0
2020-09-30 14:30:00,117.14,117.24,116.44,116.97,106809.0,107.6451,107.737,107.0019,107.4889,106809.0
2020-09-30 15:00:00,116.97,117.12,116.21,116.72,303722.0,107.4889,107.6268,106.7905,107.2592,303722.0
2020-09-30 15:30:00,116.69,117.11,116.42,116.68,409007.0,107.2316,107.6176,106.9835,107.2224,409007.0
2020-10-01 09:30:00,118.72,119.64,118.18,118.56,359069.0,109.0971,109.9425,108.6008,108.95,359069.0
2020-10-01 10:00:00,118.53,118.61,117.82,117.99,105211.0,108.9225,108.996,108.27,108.4262,105211.0
2020-10-01 10:30:00,118.02,118.43,117.55,117.78,69773.0,108.4538,108.8306,108.0219,108.2333,69773.0
2020-10-01 11:00:00,117.77,117.88,117.37,117.84,131072.0,108.2241,108.3252,107.8565,108.2884,131072.0
2020-10-01 11:30:00,117.81,118.24,117.79,118.09,116762.0,108.2608,108.656,108.2424,108.5181,116762.0
2020-10-01 12:00:00,118.08,118.13,117.67,117.94,56447.0,108.5089,108.5549,108.1322,108.3803,56447.0
2020-10-01 12:30:00,117.94,118.04,117.77,117.99,43717.0,108.3803,108.4722,108.2241,108.4262,43717.0
2020-10-01 13:00:00,117.99,118.25,117.93,118.02,78516.0,108.4262,108.6652,108.3711,108.4538,78516.0
2020-10-01 13:30:00,118.06,118.7,118.03,118.43,156565.0,108.4906,109.0787,108.463,108.8306,156565.0
2020-10-01 14:00:00,118.51,118.74,118.01,118.5,127408.0,108.9041,109.1154,108.4446,108.8949,127408.0
2020-10-01 14:30:00,118.53,119.12,118.51,118.99,85379.0,108.9225,109.4646,108.9041,109.3452,85379.0
2020-10-01 15:00:00,118.97,119.19,118.75,118.83,143681.0,109.3268,109.529,109.1246,109.1981,143681.0
2020-10-01 15:30:00,118.82,119.0,118.31,119.0,354763.0,109.189,109.3544,108.7203,109.3544,354763.0
2020-10-02 09:30:00,116.5,117.16,116.24,116.75,119720.0,107.057,107.6635,106.8181,107.2867,119720.0
2020-10-02 10:00:00,116.65,117.95,116.63,117.91,74486.0,107.1949,108.3895,107.1765,108.3527,74486.0
2020-10-02 10:30:00,117.88,117.88,116.47,116.74,158061.0,108.3252,108.3252,107.0294,107.2776,158061.0
2020-10-02 11:00:00,116.67,116.93,116.41,116.58,63414.0,107.2132,107.4522,106.9743,107.1305,63414.0
2020-10-02 11:30:00,116.53,116.61,115.2,115.36,193698.0,107.0846,107.1581,105.8624,106.0094,193698.0
2020-10-02 12:00:00,115.34,116.32,114.97,116.05,112826.0,105.991,106.8916,105.651,106.6435,112826.0
2020-10-02 12:30:00,116.08,116.15,115.46,115.49,94652.0,106.6711,106.7354,106.1013,106.1289,94652.0
2020-10-02 13:00:00,115.51,115.61,115.0,115.43,74944.0,106.1473,106.2391,105.6786,106.0737,74944.0
2020-10-02 13:30:00,115.48,115.51,114.91,115.22,216975.0,106.1197,106.1473,105.5959,105.8808,216975.0
2020-10-02 14:00:00,115.26,115.58,115.21,115.35,193168.0,105.9175,106.2116,105.8716,106.0002,193168.0
2020-10-02 14:30:00,115.37,115.42,114.96,115.27,81965.0,106.0186,106.0645,105.6418,105.9267,81965.0
2020-10-02 15:00:00,115.25,115.36,114.65,114.98,176049.0,105.9083,106.0094,105.357,105.6602,176049.0
2020-10-02 15:30:00,114.95,114.99,114.0,114.06,391703.0,105.6326,105.6694,104.7596,104.8148,391703.0
2020-10-05 09:30:00,115.36,115.87,114.96,115.45,366627.0,106.0094,106.4781,105.6418,106.0921,366627.0
2020-10-05 10:00:00,115.49,116.03,115.44,115.44,239764.0,106.1289,106.6251,106.0829,106.0829,239764.0
2020-10-05 10:30:00,115.47,115.86,115.35,115.58,200836.0,106.1105,106.4689,106.0002,106.2116,200836.0
2020-10-05 11:00:00,115.56,115.98,115.52,115.52,341527.0,106.1932,106.5792,106.1564,106.1564,341527.0
2020-10-05 11:30:00,115.5,115.86,115.43,115.83,179828.0,106.1381,106.4689,106.0737,106.4413,179828.0
2020-10-05 12:00:00,115.84,116.07,115.71,115.91,108831.0,106.4505,106.6619,106.331,106.5148,108831.0
2020-10-05 12:30:00,115.91,115.94,115.58,115.83,62050.0,106.5148,106.5424,106.2116,106.4413,62050.0
2020-10-05 13:00:00,115.87,115.87,115.53,115.67,91025.0,106.4781,106.4781,106.1656,106.2943,91025.0
2020-10-05 13:30:00,115.66,115.67,115.38,115.52,61735.0,106.2851,106.2943,106.0278,106.1564,61735.0
2020-10-05 14:00:00,115.52,115.87,115.41,115.69,121324.0,106.1564,106.4781,106.0554,106.3127,121324.0
2020-10-05 14:30:00,115.69,116.39,115.69,116.39,316980.0,106.3127,106.9559,106.3127,106.9559,316980.0
2020-10-05 15:00:00,116.38,116.42,116.08,116.4,423184.0,106.9467,106.9835,106.6711,106.9651,423184.0
2020-10-05 15:30:00,116.4,116.69,116.34,116.59,371278.0,106.9651,107.2316,106.91,107.1397,371278.0
2020-10-06 09:30:00,116.42,117.33,115.92,117.18,409127.0,106.9835,107.8197,106.524,107.6819,409127.0
2020-10-06 10:00:00,117.19,118.61,117.13,118.5,332115.0,107.6911,108.996,107.6359,108.8949,332115.0
2020-10-06 10:30:00,118.5,118.93,118.08,118.5,381837.0,108.8949,109.29,108.5089,108.8949,381837.0
2020-10-06 11:00:00,118.5,118.67,117.7,118.0,102347.0,108.8949,109.0511,108.1597,108.4354,102347.0
2020-10-06 11:30:00,117.99,118.12,117.37,117.46,41078.0,108.4262,108.5457,107.8565,107.9392,41078.0
2020-10-06 12:00:00,117.48,117.92,117.48,117.82,82589.0,107.9576,108.3619,107.9576,108.27,82589.0
2020-10-06 12:30:00,117.81,117.95,117.63,117.7,50190.0,108.2608,108.3895,108.0954,108.1597,50190.0
2020-10-06 13:00:00,117.72,117.9,117.52,117.73,44640.0,108.1781,108.3435,107.9943,108.1873,44640.0
2020-10-06 13:30:00,117.73,118.1,117.71,118.03,85655.0,108.1873,108.5273,108.1689,108.463,85655.0
2020-10-06 14:00:00,118.02,118.52,117.94,118.29,122316.0,108.4538,108.9133,108.3803,108.7019,122316.0
2020-10-06 14:30:00,118.32,118.64,116.19,116.58,238040.0,108.7295,109.0236,106.7721,107.1305,238040.0
2020-10-06 15:00:00,116.46,116.48,115.68,116.18,157299.0,107.0203,107.0386,106.3035,106.7629,157299.0
2020-10-06 15:30:00,116.17,116.42,115.02,115.54,449775.0,106.7538,106.9835,105.697,106.1748,449775.0
2020-10-07 09:30:00,117.1,117.2,115.79,117.19,245968.0,107.6084,107.7003,106.4046,107.6911,245968.0
2020-10-07 10:00:00,117.19,117.34,116.67,117.03,164040.0,107.6911,107.8289,107.2132,107.5441,164040.0
2020-10-07 10:30:00,117.09,117.47,116.69,117.34,122319.0,107.5992,107.9484,107.2316,107.8289,122319.0
2020-10-07 11:00:00,117.39,117.61,117.15,117.3,123122.0,107.8749,108.077,107.6543,107.7922,123122.0
2020-10-07 11:30:00,117.3,117.65,117.18,117.18,76840.0,107.7922,108.1138,107.6819,107.6819,76840.0
2020-10-07 12:00:00,117.22,117.73,117.15,117.3,133558.0,107.7186,108.1873,107.6543,107.7922,133558.0
2020-10-07 12:30:00,117.3,117.89,117.3,117.8,150333.0,107.7922,108.3343,107.7922,108.2516,150333.0
2020-10-07 13:00:00,117.81,118.0,117.7,117.98,203867.0,108.2608,108.4354,108.1597,108.417,203867.0
2020-10-07 13:30:00,117.97,118.34,117.97,118.1,98717.0,108.4079,108.7479,108.4079,108.5273,98717.0
2020-10-07 14:00:00,118.1,118.22,117.81,117.87,157734.0,108.5273,108.6376,108.2608,108.316,157734.0
2020-10-07 14:30:00,117.87,118.2,117.74,118.04,177552.0,108.316,108.6192,108.1965,108.4722,177552.0
2020-10-07 15:00:00,118.04,118.5,117.98,118.13,427995.0,108.4722,108.8949,108.417,108.5549,427995.0
2020-10-07 15:30:00,118.14,118.98,118.04,118.68,533022.0,108.5641,109.336,108.4722,109.0603,533022.0
2020-10-08 09:30:00,119.93,120.25,119.29,120.25,228202.0,110.209,110.5031,109.6209,110.5031,228202.0
2020-10-08 10:00:00,120.24,120.67,119.93,120.57,144393.0,110.4939,110.889,110.209,110.7971,144393.0
2020-10-08 10:30:00,120.57,120.69,120.12,120.12,109237.0,110.7971,110.9074,110.3836,110.3836,109237.0
2020-10-08 11:00:00,120.13,120.35,119.95,120.05,128584.0,110.3928,110.5949,110.2274,110.3193,128584.0
2020-10-08 11:30:00,120.02,120.48,119.93,120.33,178337.0,110.2917,110.7144,110.209,110.5766,178337.0
2020-10-08 12:00:00,120.33,120.99,120.33,120.9,190529.0,110.5766,111.1831,110.5766,111.1004,190529.0
2020-10-08 12:30:00,120.91,121.1,120.53,120.69,185636.0,111.1096,111.2842,110.7604,110.9074,185636.0
2020-10-08 13:00:00,120.7,120.76,120.51,120.59,93133.0,110.9166,110.9717,110.742,110.8155,93133.0
2020-10-08 13:30:00,120.59,120.64,120.22,120.24,183781.0,110.8155,110.8614,110.4755,110.4939,183781.0
2020-10-08 14:00:00,120.21,120.47,120.17,120.21,218452.0,110.4663,110.7052,110.4295,110.4663,218452.0
2020-10-08 14:30:00,120.22,120.57,119.88,119.92,236559.0,110.4755,110.7971,110.163,110.1998,236559.0
2020-10-08 15:00:00,119.92,120.18,119.67,120.09,255669.0,110.1998,110.4387,109.9701,110.356,255669.0
2020-10-08 15:30:00,120.1,120.69,119.95,120.31,506950.0,110.3652,110.9074,110.2274,110.5582,506950.0
2020-10-09 09:30:00,122.05,124.17,121.76,123.31,472971.0,112.1572,114.1053,111.8907,113.315,472971.0
2020-10-09 10:00:00,123.28,123.34,122.2,122.38,127414.0,113.2875,113.3426,112.295,112.4604,127414.0
2020-10-09 10:30:00,122.36,124.05,122.33,123.82,217506.0,112.442,113.995,112.4145,113.7837,217506.0
2020-10-09 11:00:00,123.87,124.41,123.8,123.86,277138.0,113.8296,114.3259,113.7653,113.8204,277138.0
2020-10-09 11:30:00,123.86,123.97,123.45,123.85,192836.0,113.8204,113.9215,113.4437,113.8113,192836.0
2020-10-09 12:00:00,123.86,124.06,122.93,123.04,154214.0,113.8204,114.0042,112.9658,113.0669,154214.0
2020-10-09 12:30:00,123.05,123.28,122.86,123.02,137827.0,113.0761,113.2875,112.9015,113.0485,137827.0
2020-10-09 13:00:00,123.02,123.32,122.87,122.87,105012.0,113.0485,113.3242,112.9107,112.9107,105012.0
2020-10-09 13:30:00,122.87,123.12,122.83,122.85,65604.0,112.9107,113.1404,112.8739,112.8923,65604.0
2020-10-09 14:00:00,122.86,123.33,122.78,123.14,95008.0,112.9015,113.3334,112.828,113.1588,95008.0
2020-10-09 14:30:00,123.16,123.34,122.64,122.78,157503.0,113.1772,113.3426,112.6993,112.828,157503.0
2020-10-09 15:00:00,122.77,122.86,122.56,122.8,117888.0,112.8188,112.9015,112.6258,112.8464,117888.0
2020-10-09 15:30:00,122.8,123.49,122.55,123.37,503597.0,112.8464,113.4804,112.6166,113.3702,503597.0
2020-10-12 09:30:00,124.78,124.95,124.01,124.63,242901.0,114.6659,114.8221,113.9583,114.528,242901.0
2020-10-12 10:00:00,124.6,124.99,124.35,124.96,93938.0,114.5005,114.8588,114.2707,114.8313,93938.0
2020-10-12 10:30:00,124.96,125.38,124.68,125.06,187404.0,114.8313,115.2172,114.574,114.9232,187404.0
2020-10-12 11:00:00,125.09,125.72,124.99,125.3,113898.0,114.9507,115.5297,114.8588,115.1437,113898.0
2020-10-12 11:30:00,125.27,125.43,124.89,125.09,64336.0,115.1162,115.2632,114.767,114.9507,64336.0
2020-10-12 12:00:00,125.09,125.52,124.96,125.45,74879.0,114.9507,115.3459,114.8313,115.2816,74879.0
2020-10-12 12:30:00,125.44,126.03,125.38,125.46,150085.0,115.2724,115.8145,115.2172,115.2908,150085.0
2020-10-12 13:00:00,125.47,125.87,125.26,125.87,68326.0,115.2999,115.6675,115.107,115.6675,68326.0
2020-10-12 13:30:00,125.85,126.05,125.64,125.76,81355.0,115.6491,115.8329,115.4562,115.5664,81355.0
2020-10-12 14:00:00,125.79,126.32,125.7,126.29,156561.0,115.594,116.081,115.5113,116.0535,156561.0
2020-10-12 14:30:00,126.31,126.31,125.9,125.98,115437.0,116.0719,116.0719,115.6951,115.7686,115437.0
2020-10-12 15:00:00,125.99,126.1,125.71,125.93,140160.0,115.7778,115.8789,115.5205,115.7227,140160.0
2020-10-12 15:30:00,125.95,126.22,125.66,126.1,340922.0,115.741,115.9891,115.4745,115.8789,340922.0
2020-10-13 09:30:00,126.35,126.49,124.61,124.85,205310.0,116.1086,116.2373,114.5096,114.7302,205310.0
2020-10-13 10:00:00,124.79,125.15,124.24,124.72,170664.0,114.6751,115.0059,114.1696,114.6107,170664.0
2020-10-13 10:30:00,124.81,124.81,124.09,124.57,72347.0,114.6934,114.6934,114.0318,114.4729,72347.0
2020-10-13 11:00:00,124.59,125.2,124.27,124.97,64732.0,114.4913,115.0518,114.1972,114.8405,64732.0
2020-10-13 11:30:00,124.9,125.35,124.62,124.65,100788.0,114.7761,115.1897,114.5188,114.5464,100788.0
2020-10-13 12:00:00,124.68,124.77,124.02,124.22,82041.0,114.574,114.6567,113.9675,114.1513,82041.0
2020-10-13 12:30:00,124.22,124.58,124.14,124.49,74921.0,114.1513,114.4821,114.0777,114.3994,74921.0
2020-10-13 13:00:00,124.48,124.86,124.28,124.51,52443.0,114.3902,114.7394,114.2064,114.4178,52443.0
2020-10-13 13:30:00,124.5,124.6,123.93,123.93,57408.0,114.4086,114.5005,113.8848,113.8848,57408.0
2020-10-13 14:00:00,123.93,123.98,123.61,123.62,62213.0,113.8848,113.9307,113.5907,113.5999,62213.0
2020-10-13 14:30:00,123.61,123.79,123.32,123.55,65034.0,113.5907,113.7561,113.3242,113.5356,65034.0
2020-10-13 15:00:00,123.54,124.09,123.5,123.92,62807.0,113.5264,114.0318,113.4896,113.8756,62807.0
2020-10-13 15:30:00,123.91,124.28,123.45,123.57,265871.0,113.8664,114.2064,113.4437,113.5539,265871.0
2020-10-14 09:30:00,123.58,124.19,123.47,123.6,66429.0,113.5631,114.1237,113.4621,113.5815,66429.0
2020-10-14 10:00:00,123.52,123.7,123.29,123.33,55349.0,113.508,113.6734,113.2966,113.3334,55349.0
2020-10-14 10:30:00,123.33,123.76,123.06,123.74,45593.0,113.3334,113.7285,113.0853,113.7102,45593.0
2020-10-14 11:00:00,123.78,123.81,123.46,123.48,30215.0,113.7469,113.7745,113.4529,113.4712,30215.0
2020-10-14 11:30:00,123.5,123.64,122.85,122.86,21949.0,113.4896,113.6183,112.8923,112.9015,21949.0
2020-10-14 12:00:00,122.9,123.2,122.49,122.77,25411.0,112.9383,113.2139,112.5615,112.8188,25411.0
2020-10-14 12:30:00,122.76,123.45,122.7,123.27,43032.0,112.8096,113.4437,112.7545,113.2783,43032.0
2020-10-14 13:00:00,123.26,123.43,123.18,123.19,46288.0,113.2691,113.4253,113.1956,113.2047,46288.0
2020-10-14 13:30:00,123.21,123.25,122.95,123.11,33399.0,113.2231,113.2599,112.9842,113.1312,33399.0
2020-10-14 14:00:00,123.11,123.49,123.07,123.19,38506.0,113.1312,113.4804,113.0945,113.2047,38506.0
2020-10-14 14:30:00,123.21,123.29,122.91,122.96,59961.0,113.2231,113.2966,112.9474,112.9934,59961.0
2020-10-14 15:00:00,122.95,123.46,122.8,123.28,148793.0,112.9842,113.4529,112.8464,113.2875,148793.0
2020-10-14 15:30:00,123.31,123.51,122.91,122.91,221840.0,113.315,113.4988,112.9474,112.9474,221840.0
2020-10-15 09:30:00,121.59,122.14,120.9,122.14,117948.0,111.7344,112.2399,111.1004,112.2399,117948.0
2020-10-15 10:00:00,122.1,122.14,121.57,121.61,68896.0,112.2031,112.2399,111.7161,111.7528,68896.0
2020-10-15 10:30:00,121.57,122.52,121.48,122.51,63256.0,111.7161,112.5891,111.6334,112.5799,63256.0
2020-10-15 11:00:00,122.49,122.66,122.17,122.35,47935.0,112.5615,112.7177,112.2674,112.4328,47935.0
2020-10-15 11:30:00,122.39,122.79,122.36,122.54,46041.0,112.4696,112.8372,112.442,112.6074,46041.0
2020-10-15 12:00:00,122.55,122.67,122.35,122.41,38225.0,112.6166,112.7269,112.4328,112.488,38225.0
2020-10-15 12:30:00,122.42,122.92,122.32,122.92,42805.0,112.4972,112.9566,112.4053,112.9566,42805.0
2020-10-15 13:00:00,122.9,123.28,122.89,123.06,80835.0,112.9383,113.2875,112.9291,113.0853,80835.0
2020-10-15 13:30:00,123.07,123.35,122.94,123.04,63525.0,113.0945,113.3518,112.975,113.0669,63525.0
2020-10-15 14:00:00,123.06,123.5,123.06,123.29,80014.0,113.0853,113.4896,113.0853,113.2966,80014.0
2020-10-15 14:30:00,123.33,123.49,123.14,123.49,112448.0,113.3334,113.4804,113.1588,113.4804,112448.0
2020-10-15 15:00:00,123.48,124.07,123.46,124.07,111980.0,113.4712,114.0134,113.4529,114.0134,111980.0
2020-10-15 15:30:00,124.07,124.56,123.89,124.04,404295.0,114.0134,114.4637,113.848,113.9858,404295.0
2020-10-16 09:30:00,124.57,125.14,124.33,125.07,218379.0,114.4729,114.9967,114.2523,114.9324,218379.0
2020-10-16 10:00:00,125.1,125.58,125.02,125.34,86958.0,114.9599,115.401,114.8864,115.1805,86958.0
2020-10-16 10:30:00,125.37,125.82,125.33,125.37,95947.0,115.208,115.6216,115.1713,115.208,95947.0
2020-10-16 11:00:00,125.36,125.36,124.4,124.63,91862.0,115.1989,115.1989,114.3167,114.528,91862.0
2020-10-16 11:30:00,124.61,124.74,124.45,124.58,85080.0,114.5096,114.6291,114.3626,114.4821,85080.0
2020-10-16 12:00:00,124.6,124.67,124.27,124.63,30076.0,114.5005,114.5648,114.1972,114.528,30076.0
2020-10-16 12:30:00,124.66,124.7,124.02,124.22,30424.0,114.5556,114.5924,113.9675,114.1513,30424.0
2020-10-16 13:00:00,124.19,124.35,124.05,124.3,42094.0,114.1237,114.2707,113.995,114.2248,42094.0
2020-10-16 13:30:00,124.33,124.54,124.18,124.31,42317.0,114.2523,114.4453,114.1145,114.234,42317.0
2020-10-16 14:00:00,124.33,124.56,124.25,124.48,58961.0,114.2523,114.4637,114.1788,114.3902,58961.0
2020-10-16 14:30:00,124.5,124.85,124.47,124.77,106168.0,114.4086,114.7302,114.381,114.6567,106168.0
2020-10-16 15:00:00,124.79,124.83,124.26,124.34,96838.0,114.6751,114.7118,114.188,114.2615,96838.0
2020-10-16 15:30:00,124.34,124.4,123.54,123.64,361262.0,114.2615,114.3167,113.5264,113.6183,361262.0
2020-10-19 09:30:00,124.62,125.26,124.2,124.2,97418.0,114.5188,115.107,114.1329,114.1329,97418.0
2020-10-19 10:00:00,124.07,124.86,124.07,124.67,122619.0,114.0134,114.7394,114.0134,114.5648,122619.0
2020-10-19 10:30:00,124.64,124.64,123.62,124.08,48484.0,114.5372,114.5372,113.5999,114.0226,48484.0
2020-10-19 11:00:00,124.08,124.33,123.56,123.86,44654.0,114.0226,114.2523,113.5448,113.8204,44654.0
2020-10-19 11:30:00,123.85,124.05,123.68,123.91,34347.0,113.8113,113.995,113.655,113.8664,34347.0
2020-10-19 12:00:00,123.85,124.1,123.68,124.0,135047.0,113.8113,114.041,113.655,113.9491,135047.0
2020-10-19 12:30:00,123.99,124.35,123.97,123.97,58809.0,113.9399,114.2707,113.9215,113.9215,58809.0
2020-10-19 13:00:00,123.98,124.15,123.73,123.75,31346.0,113.9307,114.0869,113.701,113.7194,31346.0
2020-10-19 13:30:00,123.77,124.01,123.55,124.0,48284.0,113.7377,113.9583,113.5356,113.9491,48284.0
2020-10-19 14:00:00,123.98,124.0,123.48,123.61,53830.0,113.9307,113.9491,113.4712,113.5907,53830.0
2020-10-19 14:30:00,123.57,123.58,122.6,122.6,89571.0,113.5539,113.5631,112.6626,112.6626,89571.0
2020-10-19 15:00:00,122.58,122.92,122.32,122.6,125893.0,112.6442,112.9566,112.4053,112.6626,125893.0
2020-10-19 15:30:00,122.6,123.06,122.4,122.6,341109.0,112.6626,113.0853,112.4788,112.6626,341109.0
2020-10-20 09:30:00,122.96,123.65,122.49,123.58,141614.0,112.9934,113.6275,112.5615,113.5631,141614.0
2020-10-20 10:00:00,123.56,124.2,123.42,124.2,180732.0,113.5448,114.1329,113.4161,114.1329,180732.0
2020-10-20 10:30:00,124.23,124.52,123.38,123.38,137558.0,114.1604,114.4269,113.3793,113.3793,137558.0
2020-10-20 11:00:00,123.35,123.99,123.22,123.87,99673.0,113.3518,113.9399,113.2323,113.8296,99673.0
2020-10-20 11:30:00,123.87,124.1,123.62,124.09,82563.0,113.8296,114.041,113.5999,114.0318,82563.0
2020-10-20 12:00:00,124.1,124.12,123.15,123.29,127427.0,114.041,114.0594,113.168,113.2966,127427.0
2020-10-20 12:30:00,123.27,123.86,123.26,123.66,100824.0,113.2783,113.8204,113.2691,113.6367,100824.0
2020-10-20 13:00:00,123.71,123.83,123.49,123.63,54620.0,113.6826,113.7929,113.4804,113.6091,54620.0
2020-10-20 13:30:00,123.67,123.95,123.6,123.72,59420.0,113.6458,113.9031,113.5815,113.6918,59420.0
2020-10-20 14:00:00,123.76,123.9,123.51,123.51,98160.0,113.7285,113.8572,113.4988,113.4988,98160.0
2020-10-20 14:30:00,123.56,123.62,123.18,123.21,52129.0,113.5448,113.5999,113.1956,113.2231,52129.0
2020-10-20 15:00:00,123.22,123.53,122.64,123.47,141772.0,113.2323,113.5172,112.6993,113.4621,141772.0
2020-10-20 15:30:00,123.44,123.99,123.08,123.63,375305.0,113.4345,113.9399,113.1037,113.6091,375305.0
2020-10-21 09:30:00,124.08,125.81,123.0,125.42,490159.0,114.0226,115.6124,113.0301,115.254,490159.0
2020-10-21 10:00:00,125.42,125.49,124.64,124.64,171074.0,115.254,115.3183,114.5372,114.5372,171074.0
2020-10-21 10:30:00,124.67,125.31,124.5,124.56,116812.0,114.5648,115.1529,114.4086,114.4637,116812.0
2020-10-21 11:00:00,124.62,124.74,124.13,124.56,94490.0,114.5188,114.6291,114.0686,114.4637,94490.0
2020-10-21 11:30:00,124.51,124.59,123.96,124.14,106056.0,114.4178,114.4913,113.9123,114.0777,106056.0
2020-10-21 12:00:00,124.15,124.72,123.98,124.43,79909.0,114.0869,114.6107,113.9307,114.3442,79909.0
2020-10-21 12:30:00,124.43,124.48,123.93,124.19,104879.0,114.3442,114.3902,113.8848,114.1237,104879.0
2020-10-21 13:00:00,124.18,124.9,124.16,124.56,100787.0,114.1145,114.7761,114.0961,114.4637,100787.0
2020-10-21 13:30:00,124.58,124.78,124.47,124.52,78140.0,114.4821,114.6659,114.381,114.4269,78140.0
2020-10-21 14:00:00,124.55,124.74,124.46,124.64,65110.0,114.4545,114.6291,114.3718,114.5372,65110.0
2020-10-21 14:30:00,124.63,125.47,124.57,125.39,190806.0,114.528,115.2999,114.4729,115.2264,190806.0
2020-10-21 15:00:00,125.39,125.59,125.17,125.54,182646.0,115.2264,115.4102,115.0243,115.3643,182646.0
2020-10-21 15:30:00,125.56,125.66,124.71,124.71,507705.0,115.3826,115.4745,114.6015,114.6015,507705.0
2020-10-22 09:30:00,124.52,125.14,123.74,124.53,128810.0,114.4269,114.9967,113.7102,114.4361,128810.0
2020-10-22 10:00:00,124.45,124.6,123.27,123.67,173234.0,114.3626,114.5005,113.2783,113.6458,173234.0
2020-10-22 10:30:00,123.66,123.77,122.92,123.47,63741.0,113.6367,113.7377,112.9566,113.4621,63741.0
2020-10-22 11:00:00,123.44,123.68,123.25,123.49,88497.0,113.4345,113.655,113.2599,113.4804,88497.0
2020-10-22 11:30:00,123.5,123.67,123.1,123.43,107080.0,113.4896,113.6458,113.122,113.4253,107080.0
2020-10-22 12:00:00,123.42,124.08,123.28,123.93,89066.0,113.4161,114.0226,113.2875,113.8848,89066.0
2020-10-22 12:30:00,123.94,124.43,123.78,124.28,104027.0,113.894,114.3442,113.7469,114.2064,104027.0
2020-10-22 13:00:00,124.19,124.63,124.09,124.5,40181.0,114.1237,114.528,114.0318,114.4086,40181.0
2020-10-22 13:30:00,124.51,124.8,124.41,124.63,44938.0,114.4178,114.6842,114.3259,114.528,44938.0
2020-10-22 14:00:00,124.65,124.8,124.55,124.66,77644.0,114.5464,114.6842,114.4545,114.5556,77644.0
2020-10-22 14:30:00,124.63,124.8,124.58,124.59,37344.0,114.528,114.6842,114.4821,114.4913,37344.0
2020-10-22 15:00:00,124.59,124.67,124.21,124.65,55005.0,114.4913,114.5648,114.1421,114.5464,55005.0
2020-10-22 15:30:00,124.68,124.93,124.57,124.75,183482.0,114.574,114.8037,114.4729,114.6383,183482.0
2020-10-23 09:30:00,125.22,125.65,124.06,124.85,167545.0,115.0702,115.4654,114.0042,114.7302,167545.0
2020-10-23 10:00:00,124.93,124.93,124.02,124.39,142464.0,114.8037,114.8037,113.9675,114.3075,142464.0
2020-10-23 10:30:00,124.34,125.0,123.84,123.95,85923.0,114.2615,114.868,113.8021,113.9031,85923.0
2020-10-23 11:00:00,123.95,124.46,123.89,124.0,63715.0,113.9031,114.3718,113.848,113.9491,63715.0
2020-10-23 11:30:00,124.02,124.12,123.45,123.76,90564.0,113.9675,114.0594,113.4437,113.7285,90564.0
2020-10-23 12:00:00,123.73,124.11,123.6,123.8,86655.0,113.701,114.0502,113.5815,113.7653,86655.0
2020-10-23 12:30:00,123.8,123.91,123.51,123.63,68660.0,113.7653,113.8664,113.4988,113.6091,68660.0
2020-10-23 13:00:00,123.64,123.95,123.6,123.82,73544.0,113.6183,113.9031,113.5815,113.7837,73544.0
2020-10-23 13:30:00,123.84,124.05,123.78,123.9,59153.0,113.8021,113.995,113.7469,113.8572,59153.0
2020-10-23 14:00:00,123.91,124.06,123.86,123.98,74716.0,113.8664,114.0042,113.8204,113.9307,74716.0
2020-10-23 14:30:00,123.98,124.0,123.72,123.81,85950.0,113.9307,113.9491,113.6918,113.7745,85950.0
2020-10-23 15:00:00,123.83,124.07,123.79,123.86,101804.0,113.7929,114.0134,113.7561,113.8204,101804.0
2020-10-23 15:30:00,123.87,124.19,123.73,124.15,165244.0,113.8296,114.1237,113.701,114.0869,165244.0
2020-10-26 09:30:00,123.33,123.65,122.95,123.27,72068.0,113.3334,113.6275,112.9842,113.2783,72068.0
2020-10-26 10:00:00,123.27,123.47,122.8,122.86,67637.0,113.2783,113.4621,112.8464,112.9015,67637.0
2020-10-26 10:30:00,122.82,122.89,121.84,122.05,73040.0,112.8647,112.9291,111.9642,112.1572,73040.0
2020-10-26 11:00:00,122.0,122.11,121.64,121.95,69489.0,112.1112,112.2123,111.7804,112.0653,69489.0
2020-10-26 11:30:00,121.95,122.03,121.11,121.17,60744.0,112.0653,112.1388,111.2933,111.3485,60744.0
2020-10-26 12:00:00,121.2,121.37,120.93,121.29,66397.0,111.376,111.5323,111.1279,111.4588,66397.0
2020-10-26 12:30:00,121.21,121.21,120.35,120.39,64980.0,111.3852,111.3852,110.5949,110.6317,64980.0
2020-10-26 13:00:00,120.31,120.45,120.02,120.05,87214.0,110.5582,110.6868,110.2917,110.3193,87214.0
2020-10-26 13:30:00,120.02,120.31,119.81,120.3,62092.0,110.2917,110.5582,110.0987,110.549,62092.0
2020-10-26 14:00:00,120.29,120.87,120.16,120.85,123223.0,110.5398,111.0728,110.4203,111.0544,123223.0
2020-10-26 14:30:00,120.86,121.03,120.65,120.82,67232.0,111.0636,111.2198,110.8706,111.0268,67232.0
2020-10-26 15:00:00,120.84,121.11,120.73,121.05,68791.0,111.0452,111.2933,110.9441,111.2382,68791.0
2020-10-26 15:30:00,121.06,121.3,120.57,121.13,300668.0,111.2474,111.4679,110.7971,111.3117,300668.0
2020-10-27 09:30:00,121.59,122.2,121.16,121.47,320851.0,111.7344,112.295,111.3393,111.6242,320851.0
2020-10-27 10:00:00,121.51,121.58,120.98,121.03,39343.0,111.6609,111.7252,111.1739,111.2198,39343.0
2020-10-27 10:30:00,121.01,121.68,121.01,121.23,52412.0,111.2014,111.8171,111.2014,111.4036,52412.0
2020-10-27 11:00:00,121.25,121.56,121.08,121.09,38479.0,111.422,111.7069,111.2658,111.275,38479.0
2020-10-27 11:30:00,121.1,121.56,120.93,121.5,47384.0,111.2842,111.7069,111.1279,111.6517,47384.0
2020-10-27 12:00:00,121.51,121.61,121.09,121.09,27840.0,111.6609,111.7528,111.275,111.275,27840.0
2020-10-27 12:30:00,121.12,121.22,120.74,120.94,23264.0,111.3025,111.3944,110.9533,111.1371,23264.0
2020-10-27 13:00:00,120.92,121.16,120.63,121.11,165129.0,111.1187,111.3393,110.8522,111.2933,165129.0
2020-10-27 13:30:00,121.11,121.32,121.01,121.05,55449.0,111.2933,111.4863,111.2014,111.2382,55449.0
2020-10-27 14:00:00,121.04,121.09,120.63,120.89,45467.0,111.229,111.275,110.8522,111.0912,45467.0
2020-10-27 14:30:00,120.89,120.9,120.63,120.65,36953.0,111.0912,111.1004,110.8522,110.8706,36953.0
2020-10-27 15:00:00,120.64,120.77,120.35,120.7,105301.0,110.8614,110.9809,110.5949,110.9166,105301.0
2020-10-27 15:30:00,120.68,120.9,120.23,120.29,266051.0,110.8982,111.1004,110.4847,110.5398,266051.0
2020-10-28 09:30:00,118.9,119.54,116.64,116.76,327260.0,109.2625,109.8506,107.1857,107.2959,327260.0
2020-10-28 10:00:00,116.68,117.18,116.27,116.52,337899.0,107.2224,107.6819,106.8457,107.0754,337899.0
2020-10-28 10:30:00,116.47,116.81,116.2,116.81,195394.0,107.0294,107.3419,106.7813,107.3419,195394.0
2020-10-28 11:00:00,116.79,117.1,116.48,117.04,113950.0,107.3235,107.6084,107.0386,107.5532,113950.0
2020-10-28 11:30:00,117.01,117.52,116.79,117.31,82764.0,107.5257,107.9943,107.3235,107.8014,82764.0
2020-10-28 12:00:00,117.31,117.85,117.16,117.47,135832.0,107.8014,108.2976,107.6635,107.9484,135832.0
2020-10-28 12:30:00,117.45,117.66,116.97,117.07,88659.0,107.93,108.123,107.4889,107.5808,88659.0
2020-10-28 13:00:00,117.04,117.18,116.51,117.18,66391.0,107.5532,107.6819,107.0662,107.6819,66391.0
2020-10-28 13:30:00,117.17,117.46,117.01,117.12,55498.0,107.6727,107.9392,107.5257,107.6268,55498.0
2020-10-28 14:00:00,117.08,117.31,116.7,117.25,92501.0,107.59,107.8014,107.2408,107.7462,92501.0
2020-10-28 14:30:00,117.27,117.36,116.79,117.14,64215.0,107.7646,107.8473,107.3235,107.6451,64215.0
2020-10-28 15:00:00,117.18,117.41,116.73,117.16,93755.0,107.6819,107.8932,107.2684,107.6635,93755.0
2020-10-28 15:30:00,117.18,117.47,116.39,116.4,408078.0,107.6819,107.9484,106.9559,106.9651,408078.0
2020-10-29 09:30:00,116.51,116.72,115.63,116.67,193496.0,107.0662,107.2592,106.2575,107.2132,193496.0
2020-10-29 10:00:00,116.71,117.52,116.66,117.03,124047.0,107.25,107.9943,107.204,107.5441,124047.0
2020-10-29 10:30:00,117.06,117.69,116.94,117.37,106620.0,107.5716,108.1506,107.4613,107.8565,106620.0
2020-10-29 11:00:00,117.36,117.86,117.2,117.6,66973.0,107.8473,108.3068,107.7003,108.0678,66973.0
2020-10-29 11:30:00,117.58,117.64,116.77,116.96,169041.0,108.0495,108.1046,107.3051,107.4797,169041.0
2020-10-29 12:00:00,117.11,117.68,116.77,117.61,64121.0,107.6176,108.1414,107.3051,108.077,64121.0
2020-10-29 12:30:00,117.61,118.09,117.61,117.89,76228.0,108.077,108.5181,108.077,108.3343,76228.0
2020-10-29 13:00:00,117.93,118.15,117.77,118.13,69500.0,108.3711,108.5733,108.2241,108.5549,69500.0
2020-10-29 13:30:00,118.14,118.5,118.04,118.44,78595.0,108.5641,108.8949,108.4722,108.8398,78595.0
2020-10-29 14:00:00,118.44,119.25,118.44,119.25,63981.0,108.8398,109.5841,108.8398,109.5841,63981.0
2020-10-29 14:30:00,119.2,119.2,118.81,119.02,62099.0,109.5382,109.5382,109.1798,109.3727,62099.0
2020-10-29 15:00:00,119.08,119.24,118.6,119.01,168844.0,109.4279,109.5749,108.9868,109.3636,168844.0
2020-10-29 15:30:00,119.04,119.45,118.35,118.44,342208.0,109.3911,109.7679,108.7571,108.8398,342208.0
2020-10-30 09:30:00,117.31,118.43,117.21,118.06,100426.0,107.8014,108.8306,107.7095,108.4906,100426.0
2020-10-30 10:00:00,118.15,118.34,116.97,117.17,153822.0,108.5733,108.7479,107.4889,107.6727,153822.0
2020-10-30 10:30:00,117.11,117.24,116.33,116.49,76506.0,107.6176,107.737,106.9008,107.0478,76506.0
2020-10-30 11:00:00,116.47,117.2,116.47,117.02,73272.0,107.0294,107.7003,107.0294,107.5349,73272.0
2020-10-30 11:30:00,116.9,117.28,116.72,117.19,157530.0,107.4246,107.7738,107.2592,107.6911,157530.0
2020-10-30 12:00:00,117.14,118.25,117.08,118.23,61549.0,107.6451,108.6652,107.59,108.6468,61549.0
2020-10-30 12:30:00,118.2,118.22,117.53,117.66,44057.0,108.6192,108.6376,108.0035,108.123,44057.0
2020-10-30 13:00:00,117.65,117.84,117.15,117.48,98452.0,108.1138,108.2884,107.6543,107.9576,98452.0
2020-10-30 13:30:00,117.47,117.68,116.96,117.53,79602.0,107.9484,108.1414,107.4797,108.0035,79602.0
2020-10-30 14:00:00,117.52,118.19,117.39,117.71,160044.0,107.9943,108.61,107.8749,108.1689,160044.0
2020-10-30 14:30:00,117.7,118.18,117.47,117.97,140471.0,108.1597,108.6008,107.9484,108.4079,140471.0
2020-10-30 15:00:00,117.95,118.33,117.72,117.74,143720.0,108.3895,108.7387,108.1781,108.1965,143720.0
2020-10-30 15:30:00,117.74,118.66,117.64,118.53,512054.0,108.1965,109.0419,108.1046,108.9225,512054.0
2020-11-02 09:30:00,120.0,120.14,118.75,119.17,278327.0,110.2733,110.402,109.1246,109.5106,278327.0
2020-11-02 10:00:00,119.26,119.62,118.89,119.04,151749.0,109.5933,109.9241,109.2533,109.3911,151749.0
2020-11-02 10:30:00,119.04,119.05,118.35,118.69,107633.0,109.3911,109.4003,108.7571,109.0695,107633.0
2020-11-02 11:00:00,118.59,118.78,117.88,118.07,70131.0,108.9776,109.1522,108.3252,108.4998,70131.0
2020-11-02 11:30:00,118.14,118.59,117.78,118.31,63387.0,108.5641,108.9776,108.2333,108.7203,63387.0
2020-11-02 12:00:00,118.29,118.68,118.03,118.61,71890.0,108.7019,109.0603,108.463,108.996,71890.0
2020-11-02 12:30:00,118.59,118.65,117.97,118.3,51611.0,108.9776,109.0327,108.4079,108.7111,51611.0
2020-11-02 13:00:00,118.28,118.31,117.8,118.08,53689.0,108.6927,108.7203,108.2516,108.5089,53689.0
2020-11-02 13:30:00,118.1,118.27,117.62,117.72,59157.0,108.5273,108.6835,108.0862,108.1781,59157.0
2020-11-02 14:00:00,117.66,118.32,117.64,118.28,64244.0,108.123,108.7295,108.1046,108.6927,64244.0
2020-11-02 14:30:00,118.28,118.55,118.06,118.24,68870.0,108.6927,108.9408,108.4906,108.656,68870.0
2020-11-02 15:00:00,118.25,118.56,118.16,118.23,117297.0,108.6652,108.95,108.5825,108.6468,117297.0
2020-11-02 15:30:00,118.24,118.54,117.88,118.52,285195.0,108.656,108.9317,108.3252,108.9133,285195.0
2020-11-03 09:30:00,119.5,120.41,119.3,120.32,154166.0,109.8138,110.6501,109.6301,110.5674,154166.0
2020-11-03 10:00:00,120.37,121.23,120.14,121.18,131100.0,110.6133,111.4036,110.402,111.3577,131100.0
2020-11-03 10:30:00,121.2,121.31,119.98,120.19,91661.0,111.376,111.4771,110.2549,110.4479,91661.0
2020-11-03 11:00:00,120.2,120.3,119.76,119.76,78909.0,110.4571,110.549,110.0528,110.0528,78909.0
2020-11-03 11:30:00,119.77,120.14,119.54,119.71,62479.0,110.062,110.402,109.8506,110.0068,62479.0
2020-11-03 12:00:00,119.76,120.17,119.67,120.11,47375.0,110.0528,110.4295,109.9701,110.3744,47375.0
2020-11-03 12:30:00,120.05,120.1,119.5,119.6,57841.0,110.3193,110.3652,109.8138,109.9057,57841.0
2020-11-03 13:00:00,119.59,119.78,119.52,119.66,32754.0,109.8965,110.0711,109.8322,109.9609,32754.0
2020-11-03 13:30:00,119.68,119.79,119.27,119.35,49606.0,109.9793,110.0803,109.6025,109.676,49606.0
2020-11-03 14:00:00,119.31,119.72,119.29,119.44,75307.0,109.6392,110.016,109.6209,109.7587,75307.0
2020-11-03 14:30:00,119.44,119.89,119.38,119.78,54892.0,109.7587,110.1722,109.7036,110.0711,54892.0
2020-11-03 15:00:00,119.75,120.13,119.52,120.12,469057.0,110.0436,110.3928,109.8322,110.3836,469057.0
2020-11-03 15:30:00,120.14,120.41,119.65,119.75,268775.0,110.402,110.6501,109.9517,110.0436,268775.0
2020-11-04 09:30:00,122.39,122.85,121.02,122.82,142198.0,112.4696,112.8923,111.2106,112.8647,142198.0
2020-11-04 10:00:00,122.89,123.82,122.86,123.52,133806.0,112.9291,113.7837,112.9015,113.508,133806.0
2020-11-04 10:30:00,123.51,123.97,123.43,123.82,155246.0,113.4988,113.9215,113.4253,113.7837,155246.0
2020-11-04 11:00:00,123.81,123.87,123.35,123.79,92976.0,113.7745,113.8296,113.3518,113.7561,92976.0
2020-11-04 11:30:00,123.77,124.82,123.77,124.58,95528.0,113.7377,114.7026,113.7377,114.4821,95528.0
2020-11-04 12:00:00,124.57,125.66,124.38,125.49,112311.0,114.4729,115.4745,114.2983,115.3183,112311.0
2020-11-04 12:30:00,125.51,125.66,125.04,125.23,86247.0,115.3367,115.4745,114.9048,115.0794,86247.0
2020-11-04 13:00:00,125.28,125.34,124.88,125.09,65983.0,115.1253,115.1805,114.7578,114.9507,65983.0
2020-11-04 13:30:00,125.12,125.6,125.01,125.45,102228.0,114.9783,115.4194,114.8772,115.2816,102228.0
2020-11-04 14:00:00,125.45,126.03,125.35,125.97,243425.0,115.2816,115.8145,115.1897,115.7594,243425.0
2020-11-04 14:30:00,126.04,126.23,125.6,125.77,269537.0,115.8237,115.9983,115.4194,115.5756,269537.0
2020-11-04 15:00:00,125.81,126.02,125.42,125.42,213722.0,115.6124,115.8054,115.254,115.254,213722.0
2020-11-04 15:30:00,125.46,126.38,125.42,125.83,476874.0,115.2908,116.1362,115.254,115.6308,476874.0
2020-11-05 09:30:00,127.46,127.98,126.86,127.56,272674.0,117.1286,117.6065,116.5773,117.2205,272674.0
2020-11-05 10:00:00,127.56,129.44,127.43,128.8,174490.0,117.2205,118.9481,117.1011,118.36,174490.0
2020-11-05 10:30:00,128.73,128.87,128.07,128.52,74076.0,118.2957,118.4244,117.6892,118.1027,74076.0
2020-11-05 11:00:00,128.54,129.24,127.95,129.23,127017.0,118.1211,118.7644,117.5789,118.7552,127017.0
2020-11-05 11:30:00,129.25,129.43,128.89,129.0,123215.0,118.7735,118.939,118.4427,118.5438,123215.0
2020-11-05 12:00:00,129.01,129.79,129.0,129.32,145655.0,118.553,119.2698,118.5438,118.8379,145655.0
2020-11-05 12:30:00,129.37,129.38,128.98,129.18,60462.0,118.8838,118.893,118.5254,118.7092,60462.0
2020-11-05 13:00:00,129.21,129.77,129.18,129.69,94570.0,118.7368,119.2514,118.7092,119.1779,94570.0
2020-11-05 13:30:00,129.71,130.1,129.64,129.96,136005.0,119.1963,119.5547,119.1319,119.426,136005.0
2020-11-05 14:00:00,129.96,130.41,129.83,130.38,195695.0,119.426,119.8395,119.3065,119.812,195695.0
2020-11-05 14:30:00,130.35,130.78,130.23,130.74,145317.0,119.7844,120.1795,119.6741,120.1428,145317.0
2020-11-05 15:00:00,130.74,130.95,130.36,130.42,243974.0,120.1428,120.3358,119.7936,119.8487,243974.0
2020-11-05 15:30:00,130.4,130.73,129.96,130.49,440366.0,119.8303,120.1336,119.426,119.913,440366.0
2020-11-06 09:30:00,130.79,132.29,130.0,131.78,305308.0,120.1887,121.5671,119.4628,121.0985,305308.0
2020-11-06 10:00:00,131.85,133.32,131.69,132.93,194064.0,121.1628,122.5137,121.0158,122.1553,194064.0
2020-11-06 10:30:00,132.88,133.64,132.47,133.04,228201.0,122.1093,122.8077,121.7326,122.2563,228201.0
2020-11-06 11:00:00,133.15,133.64,132.37,132.5,71388.0,122.3574,122.8077,121.6407,121.7601,71388.0
2020-11-06 11:30:00,132.59,132.79,132.25,132.34,68636.0,121.8428,122.0266,121.5304,121.6131,68636.0
2020-11-06 12:00:00,132.35,132.76,132.31,132.45,107739.0,121.6223,121.999,121.5855,121.7142,107739.0
2020-11-06 12:30:00,132.46,132.81,132.09,132.68,210216.0,121.7234,122.045,121.3834,121.9255,210216.0
2020-11-06 13:00:00,132.68,133.38,132.68,133.27,126818.0,121.9255,122.5688,121.9255,122.4677,126818.0
2020-11-06 13:30:00,133.24,133.24,132.93,133.1,69224.0,122.4401,122.4401,122.1553,122.3115,69224.0
2020-11-06 14:00:00,133.12,133.35,132.56,132.56,135258.0,122.3299,122.5412,121.8153,121.8153,135258.0
2020-11-06 14:30:00,132.58,132.79,132.46,132.68,142112.0,121.8336,122.0266,121.7234,121.9255,142112.0
2020-11-06 15:00:00,132.66,133.15,132.43,133.08,205241.0,121.9071,122.3574,121.6958,122.2931,205241.0
2020-11-06 15:30:00,133.06,133.78,133.05,133.45,468987.0,122.2747,122.9364,122.2655,122.6331,468987.0
2020-11-09 09:30:00,138.56,140.38,137.41,138.65,733918.0,127.3289,129.0014,126.2721,127.4116,733918.0
2020-11-09 10:00:00,138.62,139.61,138.55,139.17,392220.0,127.3841,128.2938,127.3197,127.8895,392220.0
2020-11-09 10:30:00,139.23,139.39,137.88,138.51,219410.0,127.9446,128.0916,126.704,127.283,219410.0
2020-11-09 11:00:00,138.55,138.74,137.16,137.99,126928.0,127.3197,127.4943,126.0424,126.8051,126928.0
2020-11-09 11:30:00,137.92,138.51,137.64,137.86,291851.0,126.7408,127.283,126.4835,126.6857,291851.0
2020-11-09 12:00:00,137.88,138.03,137.18,137.64,137204.0,126.704,126.8419,126.0608,126.4835,137204.0
2020-11-09 12:30:00,137.73,138.04,137.49,138.03,122051.0,126.5662,126.8511,126.3457,126.8419,122051.0
2020-11-09 13:00:00,137.99,138.16,137.51,137.66,177083.0,126.8051,126.9613,126.364,126.5019,177083.0
2020-11-09 13:30:00,137.66,137.77,137.16,137.43,107947.0,126.5019,126.603,126.0424,126.2905,107947.0
2020-11-09 14:00:00,137.44,137.66,137.03,137.23,135184.0,126.2997,126.5019,125.9229,126.1067,135184.0
2020-11-09 14:30:00,137.24,137.75,136.56,137.75,159853.0,126.1159,126.5846,125.491,126.5846,159853.0
2020-11-09 15:00:00,137.72,138.05,137.4,137.45,177746.0,126.557,126.8603,126.2629,126.3089,177746.0
2020-11-09 15:30:00,137.45,137.89,135.7,135.8,532111.0,126.3089,126.7132,124.7007,124.7926,532111.0
2020-11-10 09:30:00,135.0,136.43,134.7,136.38,296414.0,124.0575,125.3716,123.7818,125.3256,296414.0
2020-11-10 10:00:00,136.3,136.86,135.82,135.92,170027.0,125.2521,125.7667,124.811,124.9029,170027.0
2020-11-10 10:30:00,135.9,136.36,135.5,135.82,553574.0,124.8845,125.3072,124.517,124.811,553574.0
2020-11-10 11:00:00,135.81,136.05,134.57,135.2,311650.0,124.8018,125.0224,123.6623,124.2413,311650.0
2020-11-10 11:30:00,135.16,135.91,134.89,135.55,196022.0,124.2045,124.8937,123.9564,124.5629,196022.0
2020-11-10 12:00:00,135.55,135.71,135.35,135.37,222939.0,124.5629,124.7099,124.3791,124.3975,222939.0
2020-11-10 12:30:00,135.39,135.55,134.9,135.33,118792.0,124.4159,124.5629,123.9656,124.3607,118792.0
2020-11-10 13:00:00,135.35,135.71,133.99,134.23,228314.0,124.3791,124.7099,123.1293,123.3499,228314.0
2020-11-10 13:30:00,134.2,134.73,133.9,134.73,110854.0,123.3223,123.8094,123.0466,123.8094,110854.0
2020-11-10 14:00:00,134.74,135.06,133.96,134.18,225479.0,123.8186,124.1126,123.1018,123.3039,225479.0
2020-11-10 14:30:00,134.16,135.1,134.12,134.82,157622.0,123.2856,124.1494,123.2488,123.8921,157622.0
2020-11-10 15:00:00,134.81,134.99,134.42,134.9,150832.0,123.8829,124.0483,123.5245,123.9656,150832.0
2020-11-10 15:30:00,134.92,135.37,134.48,134.66,499647.0,123.984,124.3975,123.5796,123.745,499647.0
2020-11-11 09:30:00,135.56,137.91,135.56,137.69,392135.0,124.5721,126.7316,124.5721,126.5294,392135.0
2020-11-11 10:00:00,137.69,137.88,136.96,137.62,148194.0,126.5294,126.704,125.8586,126.4651,148194.0
2020-11-11 10:30:00,137.67,137.94,136.92,137.05,93860.0,126.5111,126.7592,125.8219,125.9413,93860.0
2020-11-11 11:00:00,137.04,137.68,136.4,137.54,95928.0,125.9321,126.5202,125.344,126.3916,95928.0
2020-11-11 11:30:00,137.58,137.97,137.39,137.82,52170.0,126.4284,126.7867,126.2538,126.6489,52170.0
2020-11-11 12:00:00,137.81,138.64,137.76,138.49,109766.0,126.6397,127.4024,126.5938,127.2646,109766.0
2020-11-11 12:30:00,138.51,138.58,137.78,137.81,56205.0,127.283,127.3473,126.6121,126.6397,56205.0
2020-11-11 13:00:00,137.82,138.16,137.76,137.97,78484.0,126.6489,126.9613,126.5938,126.7867,78484.0
2020-11-11 13:30:00,137.98,138.37,137.91,137.98,65342.0,126.7959,127.1543,126.7316,126.7959,65342.0
2020-11-11 14:00:00,137.98,138.25,137.8,137.85,71491.0,126.7959,127.044,126.6305,126.6765,71491.0
2020-11-11 14:30:00,137.85,138.04,137.52,137.67,65700.0,126.6765,126.8511,126.3732,126.5111,65700.0
2020-11-11 15:00:00,137.68,137.99,137.37,137.4,163516.0,126.5202,126.8051,126.2354,126.2629,163516.0
2020-11-11 15:30:00,137.4,137.73,137.21,137.29,216374.0,126.2629,126.5662,126.0883,126.1619,216374.0
2020-11-12 09:30:00,137.35,137.5,135.96,136.33,86920.0,126.217,126.3548,124.9397,125.2797,86920.0
2020-11-12 10:00:00,136.27,136.82,136.21,136.81,89807.0,125.2245,125.73,125.1694,125.7208,89807.0
2020-11-12 10:30:00,136.81,137.69,136.75,137.19,59077.0,125.7208,126.5294,125.6656,126.07,59077.0
2020-11-12 11:00:00,137.21,137.34,136.55,136.68,52596.0,126.0883,126.2078,125.4818,125.6013,52596.0
2020-11-12 11:30:00,136.71,136.95,136.53,136.81,59966.0,125.6289,125.8494,125.4635,125.7208,59966.0
2020-11-12 12:00:00,136.82,136.89,136.03,136.04,83303.0,125.73,125.7943,125.004,125.0132,83303.0
2020-11-12 12:30:00,136.01,136.28,135.48,135.63,54018.0,124.9856,125.2337,124.4986,124.6364,54018.0
2020-11-12 13:00:00,135.61,135.76,135.25,135.32,48675.0,124.618,124.7559,124.2872,124.3515,48675.0
2020-11-12 13:30:00,135.29,135.96,135.2,135.92,66165.0,124.324,124.9397,124.2413,124.9029,66165.0
2020-11-12 14:00:00,135.89,136.03,135.23,135.27,90381.0,124.8753,125.004,124.2688,124.3056,90381.0
2020-11-12 14:30:00,135.26,135.64,134.81,134.82,98406.0,124.2964,124.6456,123.8829,123.8921,98406.0
2020-11-12 15:00:00,134.8,135.11,134.39,134.87,108441.0,123.8737,124.1586,123.4969,123.938,108441.0
2020-11-12 15:30:00,134.85,135.69,134.66,135.41,194574.0,123.9196,124.6916,123.745,124.4342,194574.0
2020-11-13 09:30:00,137.43,137.93,136.12,137.77,161484.0,126.2905,126.75,125.0867,126.603,161484.0
2020-11-13 10:00:00,137.78,137.79,137.2,137.31,157610.0,126.6121,126.6213,126.0792,126.1802,157610.0
2020-11-13 10:30:00,137.27,137.27,136.43,136.62,72838.0,126.1435,126.1435,125.3716,125.5462,72838.0
2020-11-13 11:00:00,136.71,136.94,136.45,136.45,114013.0,125.6289,125.8402,125.3899,125.3899,114013.0
2020-11-13 11:30:00,136.46,137.15,136.33,137.07,85807.0,125.3991,126.0332,125.2797,125.9597,85807.0
2020-11-13 12:00:00,137.05,137.08,136.56,136.59,43468.0,125.9413,125.9689,125.491,125.5186,43468.0
2020-11-13 12:30:00,136.58,136.59,135.95,136.16,48305.0,125.5094,125.5186,124.9305,125.1235,48305.0
2020-11-13 13:00:00,136.22,136.29,136.01,136.05,51283.0,125.1786,125.2429,124.9856,125.0224,51283.0
2020-11-13 13:30:00,136.03,136.09,135.8,135.83,40538.0,125.004,125.0591,124.7926,124.8202,40538.0
2020-11-13 14:00:00,135.85,136.25,135.75,136.05,49225.0,124.8386,125.2062,124.7467,125.0224,49225.0
2020-11-13 14:30:00,136.08,136.2,135.78,136.12,62712.0,125.0499,125.1602,124.7743,125.0867,62712.0
2020-11-13 15:00:00,136.04,136.09,135.68,135.92,73400.0,125.0132,125.0591,124.6824,124.9029,73400.0
2020-11-13 15:30:00,135.94,136.49,135.85,136.27,316064.0,124.9213,125.4267,124.8386,125.2245,316064.0
2020-11-16 09:30:00,137.77,138.49,136.81,137.89,164335.0,126.603,127.2646,125.7208,126.7132,164335.0
2020-11-16 10:00:00,137.88,139.36,137.81,139.06,161274.0,126.704,128.0641,126.6397,127.7884,161274.0
2020-11-16 10:30:00,139.11,140.0,138.67,139.99,197402.0,127.8343,128.6522,127.43,128.643,197402.0
2020-11-16 11:00:00,139.98,140.17,139.0,139.01,194863.0,128.6338,128.8084,127.7333,127.7424,194863.0
2020-11-16 11:30:00,139.0,139.01,138.61,138.87,91994.0,127.7333,127.7424,127.3749,127.6138,91994.0
2020-11-16 12:00:00,138.86,138.92,138.25,138.55,65613.0,127.6046,127.6597,127.044,127.3197,65613.0
2020-11-16 12:30:00,138.55,138.73,138.45,138.7,60372.0,127.3197,127.4851,127.2278,127.4576,60372.0
2020-11-16 13:00:00,138.62,138.67,138.25,138.25,86938.0,127.3841,127.43,127.044,127.044,86938.0
2020-11-16 13:30:00,138.28,138.45,137.83,138.16,80288.0,127.0716,127.2278,126.6581,126.9613,80288.0
2020-11-16 14:00:00,138.15,138.21,137.9,138.09,104030.0,126.9522,127.0073,126.7224,126.897,104030.0
2020-11-16 14:30:00,138.09,138.2,137.97,138.06,116954.0,126.897,126.9981,126.7867,126.8694,116954.0
2020-11-16 15:00:00,138.06,138.26,137.92,138.12,311923.0,126.8694,127.0532,126.7408,126.9246,311923.0
2020-11-16 15:30:00,138.11,138.19,137.94,138.0,537190.0,126.9154,126.9889,126.7592,126.8143,537190.0
2020-11-17 09:30:00,136.98,137.46,135.33,135.47,151069.0,125.877,126.3181,124.3607,124.4894,151069.0
2020-11-17 10:00:00,135.52,136.37,135.37,135.64,112605.0,124.5353,125.3164,124.3975,124.6456,112605.0
2020-11-17 10:30:00,135.65,136.5,135.6,136.4,256906.0,124.6548,125.4359,124.6088,125.344,256906.0
2020-11-17 11:00:00,136.38,136.56,135.15,135.34,392892.0,125.3256,125.491,124.1953,124.3699,392892.0
2020-11-17 11:30:00,135.39,136.06,135.34,135.87,80791.0,124.4159,125.0316,124.3699,124.857,80791.0
2020-11-17 12:00:00,135.88,136.71,135.88,136.37,47644.0,124.8662,125.6289,124.8662,125.3164,47644.0
2020-11-17 12:30:00,136.36,136.47,135.85,135.9,53337.0,125.3072,125.4083,124.8386,124.8845,53337.0
2020-11-17 13:00:00,135.87,136.29,135.82,136.19,80283.0,124.857,125.2429,124.811,125.151,80283.0
2020-11-17 13:30:00,136.16,136.65,135.97,136.65,64753.0,125.1235,125.5737,124.9489,125.5737,64753.0
2020-11-17 14:00:00,136.62,136.94,136.47,136.48,43961.0,125.5462,125.8402,125.4083,125.4175,43961.0
2020-11-17 14:30:00,136.49,136.72,136.3,136.32,58441.0,125.4267,125.6381,125.2521,125.2705,58441.0
2020-11-17 15:00:00,136.31,136.32,135.46,135.63,75903.0,125.2613,125.2705,124.4802,124.6364,75903.0
2020-11-17 15:30:00,135.66,136.1,135.59,135.82,286078.0,124.664,125.0683,124.5997,124.811,286078.0
2020-11-18 09:30:00,135.98,136.51,135.46,135.53,123208.0,124.958,125.4451,124.4802,124.5445,123208.0
2020-11-18 10:00:00,135.47,135.51,134.75,135.48,157992.0,124.4894,124.5261,123.8277,124.4986,157992.0
2020-11-18 10:30:00,135.48,135.83,135.2,135.22,77569.0,124.4986,124.8202,124.2413,124.2596,77569.0
2020-11-18 11:00:00,135.19,135.42,134.97,135.08,51654.0,124.2321,124.4434,124.0299,124.131,51654.0
2020-11-18 11:30:00,135.11,136.06,135.07,136.06,138138.0,124.1586,125.0316,124.1218,125.0316,138138.0
2020-11-18 12:00:00,136.11,136.29,135.8,135.92,32625.0,125.0775,125.2429,124.7926,124.9029,32625.0
2020-11-18 12:30:00,135.94,136.11,135.58,135.62,37322.0,124.9213,125.0775,124.5905,124.6272,37322.0
2020-11-18 13:00:00,135.62,135.64,135.15,135.16,28690.0,124.6272,124.6456,124.1953,124.2045,28690.0
2020-11-18 13:30:00,135.19,135.28,134.24,134.29,102375.0,124.2321,124.3148,123.3591,123.405,102375.0
2020-11-18 14:00:00,134.25,134.55,133.7,133.83,64683.0,123.3683,123.644,122.8629,122.9823,64683.0
2020-11-18 14:30:00,133.84,134.06,133.66,133.82,76724.0,122.9915,123.1937,122.8261,122.9731,76724.0
2020-11-18 15:00:00,133.82,134.0,133.4,133.7,159789.0,122.9731,123.1385,122.5872,122.8629,159789.0
2020-11-18 15:30:00,133.69,133.78,132.97,133.24,315101.0,122.8537,122.9364,122.192,122.4401,315101.0
2020-11-19 09:30:00,132.67,134.02,131.5,133.81,101840.0,121.9163,123.1569,120.8412,122.9639,101840.0
2020-11-19 10:00:00,133.99,134.14,133.45,133.58,56940.0,123.1293,123.2672,122.6331,122.7526,56940.0
2020-11-19 10:30:00,133.63,134.23,133.37,134.05,84067.0,122.7985,123.3499,122.5596,123.1845,84067.0
2020-11-19 11:00:00,134.02,134.52,133.59,134.42,72449.0,123.1569,123.6164,122.7618,123.5245,72449.0
2020-11-19 11:30:00,134.47,134.86,134.3,134.73,35071.0,123.5704,123.9288,123.4142,123.8094,35071.0
2020-11-19 12:00:00,134.71,134.89,134.42,134.5,51282.0,123.791,123.9564,123.5245,123.598,51282.0
2020-11-19 12:30:00,134.52,134.86,134.22,134.6,31557.0,123.6164,123.9288,123.3407,123.6899,31557.0
2020-11-19 13:00:00,134.62,134.84,134.42,134.7,24026.0,123.7083,123.9104,123.5245,123.7818,24026.0
2020-11-19 13:30:00,134.74,134.79,134.56,134.64,35125.0,123.8186,123.8645,123.6531,123.7267,35125.0
2020-11-19 14:00:00,134.63,134.74,134.34,134.56,87654.0,123.7175,123.8186,123.451,123.6531,87654.0
2020-11-19 14:30:00,134.6,134.92,134.59,134.79,95357.0,123.6899,123.984,123.6807,123.8645,95357.0
2020-11-19 15:00:00,134.78,135.95,134.66,135.92,240471.0,123.8553,124.9305,123.745,124.9029,240471.0
2020-11-19 15:30:00,135.92,136.23,135.6,136.18,314526.0,124.9029,125.1878,124.6088,125.1418,314526.0
2020-11-20 09:30:00,136.49,136.87,135.3,136.3,239820.0,125.4267,125.7759,124.3332,125.2521,239820.0
2020-11-20 10:00:00,136.21,136.91,136.12,136.71,74361.0,125.1694,125.8127,125.0867,125.6289,74361.0
2020-11-20 10:30:00,136.75,136.78,136.06,136.39,84751.0,125.6656,125.6932,125.0316,125.3348,84751.0
2020-11-20 11:00:00,136.4,136.61,136.15,136.48,70096.0,125.344,125.537,125.1143,125.4175,70096.0
2020-11-20 11:30:00,136.48,136.82,136.04,136.07,69962.0,125.4175,125.73,125.0132,125.0407,69962.0
2020-11-20 12:00:00,136.07,136.54,135.72,136.54,67162.0,125.0407,125.4727,124.7191,125.4727,67162.0
2020-11-20 12:30:00,136.53,136.81,136.24,136.6,68548.0,125.4635,125.7208,125.197,125.5278,68548.0
2020-11-20 13:00:00,136.58,136.62,136.31,136.37,39159.0,125.5094,125.5462,125.2613,125.3164,39159.0
2020-11-20 13:30:00,136.37,136.71,136.25,136.33,49184.0,125.3164,125.6289,125.2062,125.2797,49184.0
2020-11-20 14:00:00,136.34,136.45,136.15,136.34,34104.0,125.2889,125.3899,125.1143,125.2889,34104.0
2020-11-20 14:30:00,136.31,136.41,135.88,135.94,52961.0,125.2613,125.3532,124.8662,124.9213,52961.0
2020-11-20 15:00:00,135.95,136.08,135.37,135.41,77409.0,124.9305,125.0499,124.3975,124.4342,77409.0
2020-11-20 15:30:00,135.38,135.69,134.68,134.86,218990.0,124.4067,124.6916,123.7634,123.9288,218990.0
2020-11-23 09:30:00,135.28,136.94,135.18,136.76,122643.0,124.3148,125.8402,124.2229,125.6748,122643.0
2020-11-23 10:00:00,136.75,136.75,135.73,135.81,139284.0,125.6656,125.6656,124.7283,124.8018,139284.0
2020-11-23 10:30:00,135.75,136.23,135.75,136.16,59020.0,124.7467,125.1878,124.7467,125.1235,59020.0
2020-11-23 11:00:00,136.18,136.4,135.21,135.54,152802.0,125.1418,125.344,124.2505,124.5537,152802.0
2020-11-23 11:30:00,135.57,136.03,135.46,135.89,145774.0,124.5813,125.004,124.4802,124.8753,145774.0
2020-11-23 12:00:00,135.89,135.95,135.43,135.91,90315.0,124.8753,124.9305,124.4526,124.8937,90315.0
2020-11-23 12:30:00,135.91,136.31,135.73,135.98,78915.0,124.8937,125.2613,124.7283,124.958,78915.0
2020-11-23 13:00:00,135.97,136.38,135.86,136.2,63819.0,124.9489,125.3256,124.8478,125.1602,63819.0
2020-11-23 13:30:00,136.2,136.31,135.95,136.17,75686.0,125.1602,125.2613,124.9305,125.1326,75686.0
2020-11-23 14:00:00,136.18,136.24,135.51,135.7,56825.0,125.1418,125.197,124.5261,124.7007,56825.0
2020-11-23 14:30:00,135.66,136.48,135.66,136.38,91907.0,124.664,125.4175,124.664,125.3256,91907.0
2020-11-23 15:00:00,136.4,136.78,136.29,136.64,95969.0,125.344,125.6932,125.2429,125.5645,95969.0
2020-11-23 15:30:00,136.64,137.34,136.57,137.15,425354.0,125.5645,126.2078,125.5002,126.0332,425354.0
2020-11-24 09:30:00,137.68,137.75,132.84,135.38,465606.0,126.5202,126.5846,122.0726,124.4067,465606.0
2020-11-24 10:00:00,135.44,135.51,133.16,133.96,277865.0,124.4618,124.5261,122.3666,123.1018,277865.0
2020-11-24 10:30:00,133.98,135.7,133.78,134.7,210993.0,123.1202,124.7007,122.9364,123.7818,210993.0
2020-11-24 11:00:00,134.7,135.21,134.25,135.01,173864.0,123.7818,124.2505,123.3683,124.0667,173864.0
2020-11-24 11:30:00,134.97,135.43,134.45,134.7,161018.0,124.0299,124.4526,123.5521,123.7818,161018.0
2020-11-24 12:00:00,134.74,136.03,134.6,136.03,243220.0,123.8186,125.004,123.6899,125.004,243220.0
2020-11-24 12:30:00,136.03,136.46,135.62,136.4,130594.0,125.004,125.3991,124.6272,125.344,130594.0
2020-11-24 13:00:00,136.37,136.74,136.34,136.62,91999.0,125.3164,125.6564,125.2889,125.5462,91999.0
2020-11-24 13:30:00,136.68,137.04,136.22,136.8,127822.0,125.6013,125.9321,125.1786,125.7116,127822.0
2020-11-24 14:00:00,136.8,137.24,136.55,137.08,208020.0,125.7116,126.1159,125.4818,125.9689,208020.0
2020-11-24 14:30:00,137.09,137.92,137.08,137.36,164732.0,125.9781,126.7408,125.9689,126.2262,164732.0
2020-11-24 15:00:00,137.36,137.4,136.65,136.77,137576.0,126.2262,126.2629,125.5737,125.684,137576.0
2020-11-24 15:30:00,136.77,137.03,136.04,136.89,445733.0,125.684,125.9229,125.0132,125.7943,445733.0
2020-11-25 09:30:00,136.61,137.95,136.61,136.95,185798.0,125.537,126.7684,125.537,125.8494,185798.0
2020-11-25 10:00:00,136.94,137.1,135.37,135.55,107925.0,125.8402,125.9873,124.3975,124.5629,107925.0
2020-11-25 10:30:00,135.56,135.87,134.97,135.02,96513.0,124.5721,124.857,124.0299,124.0759,96513.0
2020-11-25 11:00:00,134.96,136.01,134.96,135.51,79890.0,124.0207,124.9856,124.0207,124.5261,79890.0
2020-11-25 11:30:00,135.49,135.97,135.33,135.86,85157.0,124.5078,124.9489,124.3607,124.8478,85157.0
2020-11-25 12:00:00,135.91,136.23,135.72,135.96,63756.0,124.8937,125.1878,124.7191,124.9397,63756.0
2020-11-25 12:30:00,135.91,136.11,135.71,135.88,62748.0,124.8937,125.0775,124.7099,124.8662,62748.0
2020-11-25 13:00:00,135.88,136.13,135.56,135.72,50235.0,124.8662,125.0959,124.5721,124.7191,50235.0
2020-11-25 13:30:00,135.69,135.88,135.46,135.64,47540.0,124.6916,124.8662,124.4802,124.6456,47540.0
2020-11-25 14:00:00,135.69,136.22,135.48,136.13,70158.0,124.6916,125.1786,124.4986,125.0959,70158.0
2020-11-25 14:30:00,136.14,136.67,136.14,136.58,71193.0,125.1051,125.5921,125.1051,125.5094,71193.0
2020-11-25 15:00:00,136.52,136.53,136.1,136.39,94505.0,125.4543,125.4635,125.0683,125.3348,94505.0
2020-11-25 15:30:00,136.39,136.5,135.89,135.95,219886.0,125.3348,125.4359,124.8753,124.9305,219886.0
2020-11-27 09:30:00,138.12,138.19,137.23,138.07,162922.0,126.9246,126.9889,126.1067,126.8786,162922.0
2020-11-27 10:00:00,138.15,138.27,138.02,138.24,94403.0,126.9522,127.0624,126.8327,127.0349,94403.0
2020-11-27 10:30:00,138.25,138.55,137.7,137.74,54810.0,127.044,127.3197,126.5386,126.5754,54810.0
2020-11-27 11:00:00,137.72,138.22,137.68,138.13,83120.0,126.557,127.0165,126.5202,126.9338,83120.0
2020-11-27 11:30:00,138.11,138.35,137.75,137.96,76268.0,126.9154,127.1359,126.5846,126.7776,76268.0
2020-11-27 12:00:00,137.93,138.21,137.78,137.78,82995.0,126.75,127.0073,126.6121,126.6121,82995.0
2020-11-27 12:30:00,137.77,137.8,137.39,137.75,166366.0,126.603,126.6305,126.2538,126.5846,166366.0
2020-11-30 09:30:00,137.58,139.06,137.51,138.72,169240.0,126.4284,127.7884,126.364,127.476,169240.0
2020-11-30 10:00:00,138.72,139.33,138.41,138.42,101765.0,127.476,128.0365,127.1911,127.2003,101765.0
2020-11-30 10:30:00,138.3,138.45,137.1,137.56,92595.0,127.09,127.2278,125.9873,126.41,92595.0
2020-11-30 11:00:00,137.55,137.96,137.16,137.36,71350.0,126.4008,126.7776,126.0424,126.2262,71350.0
2020-11-30 11:30:00,137.36,138.07,137.17,137.85,43110.0,126.2262,126.8786,126.0516,126.6765,43110.0
2020-11-30 12:00:00,137.85,138.05,137.57,138.03,35307.0,126.6765,126.8603,126.4192,126.8419,35307.0
2020-11-30 12:30:00,138.02,138.13,137.82,138.08,46108.0,126.8327,126.9338,126.6489,126.8878,46108.0
2020-11-30 13:00:00,138.05,138.06,137.69,137.7,31477.0,126.8603,126.8694,126.5294,126.5386,31477.0
2020-11-30 13:30:00,137.71,138.09,137.55,137.8,37916.0,126.5478,126.897,126.4008,126.6305,37916.0
2020-11-30 14:00:00,137.72,138.03,137.55,137.84,164414.0,126.557,126.8419,126.4008,126.6673,164414.0
2020-11-30 14:30:00,137.84,138.24,137.72,138.16,80281.0,126.6673,127.0349,126.557,126.9613,80281.0
2020-11-30 15:00:00,138.17,138.55,138.02,138.03,114852.0,126.9705,127.3197,126.8327,126.8419,114852.0
2020-11-30 15:30:00,138.02,139.19,137.9,139.19,381111.0,126.8327,127.9079,126.7224,127.9079,381111.0
2020-12-01 09:30:00,139.93,140.67,138.81,139.84,390418.0,128.5879,129.2679,127.5587,128.5052,390418.0
2020-12-01 10:00:00,140.0,141.09,140.0,140.59,136539.0,128.6522,129.6538,128.6522,129.1944,136539.0
2020-12-01 10:30:00,140.65,140.72,139.49,140.47,160357.0,129.2495,129.3138,128.1835,129.0841,160357.0
2020-12-01 11:00:00,140.41,141.33,140.4,141.2,87768.0,129.029,129.8744,129.0198,129.7549,87768.0
2020-12-01 11:30:00,141.25,141.47,140.79,141.13,129658.0,129.8009,130.003,129.3782,129.6906,129658.0
2020-12-01 12:00:00,141.06,141.27,140.95,141.22,60586.0,129.6263,129.8193,129.5252,129.7733,60586.0
2020-12-01 12:30:00,141.23,141.36,140.96,141.01,52717.0,129.7825,129.902,129.5344,129.5803,52717.0
2020-12-01 13:00:00,141.03,141.09,140.77,141.0,76929.0,129.5987,129.6538,129.3598,129.5711,76929.0
2020-12-01 13:30:00,140.98,141.23,140.9,141.23,48156.0,129.5528,129.7825,129.4793,129.7825,48156.0
2020-12-01 14:00:00,141.2,141.91,141.15,141.69,95153.0,129.7549,130.4074,129.709,130.2052,95153.0
2020-12-01 14:30:00,141.7,141.72,141.12,141.15,63268.0,130.2144,130.2328,129.6814,129.709,63268.0
2020-12-01 15:00:00,141.18,141.21,140.52,140.94,74947.0,129.7366,129.7641,129.1301,129.516,74947.0
2020-12-01 15:30:00,140.93,141.1,140.51,140.88,270789.0,129.5068,129.663,129.1209,129.4609,270789.0
2020-12-02 09:30:00,140.71,141.64,140.36,140.72,94375.0,129.3047,130.1593,128.983,129.3138,94375.0
2020-12-02 10:00:00,140.69,141.12,140.4,140.86,125591.0,129.2863,129.6814,129.0198,129.4425,125591.0
2020-12-02 10:30:00,140.86,141.52,140.77,141.3,142890.0,129.4425,130.049,129.3598,129.8468,142890.0
2020-12-02 11:00:00,141.32,141.34,140.45,140.59,111850.0,129.8652,129.8836,129.0657,129.1944,111850.0
2020-12-02 11:30:00,140.59,140.7,140.13,140.14,63561.0,129.1944,129.2955,128.7717,128.7809,63561.0
2020-12-02 12:00:00,140.21,140.7,140.07,140.7,63825.0,128.8452,129.2955,128.7165,129.2955,63825.0
2020-12-02 12:30:00,140.7,141.03,140.52,140.55,56552.0,129.2955,129.5987,129.1301,129.1576,56552.0
2020-12-02 13:00:00,140.59,140.64,140.22,140.22,36228.0,129.1944,129.2403,128.8544,128.8544,36228.0
2020-12-02 13:30:00,140.24,140.34,140.2,140.2,44249.0,128.8727,128.9646,128.836,128.836,44249.0
2020-12-02 14:00:00,140.24,140.46,140.2,140.43,32801.0,128.8727,129.0749,128.836,129.0473,32801.0
2020-12-02 14:30:00,140.41,141.3,140.37,140.84,89387.0,129.029,129.8468,128.9922,129.4241,89387.0
2020-12-02 15:00:00,140.86,140.88,140.58,140.58,51024.0,129.4425,129.4609,129.1852,129.1852,51024.0
2020-12-02 15:30:00,140.59,140.73,140.44,140.64,126890.0,129.1944,129.323,129.0565,129.2403,126890.0
2020-12-03 09:30:00,140.36,141.0,140.02,140.78,67767.0,129.5553,130.146,129.2414,129.9429,67767.0
2020-12-03 10:00:00,140.88,141.3,140.54,141.0,98449.0,130.0352,130.4229,129.7214,130.146,98449.0
2020-12-03 10:30:00,140.99,141.43,140.63,140.67,84188.0,130.1368,130.5429,129.8045,129.8414,84188.0
2020-12-03 11:00:00,140.7,141.07,140.48,140.82,46326.0,129.8691,130.2106,129.666,129.9798,46326.0
2020-12-03 11:30:00,140.89,141.13,140.83,140.9,26495.0,130.0445,130.266,129.9891,130.0537,26495.0
2020-12-03 12:00:00,140.93,141.15,140.59,140.69,45032.0,130.0814,130.2844,129.7675,129.8598,45032.0
2020-12-03 12:30:00,140.62,140.79,140.47,140.71,29088.0,129.7952,129.9522,129.6568,129.8783,29088.0
2020-12-03 13:00:00,140.67,140.77,140.04,140.45,91275.0,129.8414,129.9337,129.2599,129.6383,91275.0
2020-12-03 13:30:00,140.49,140.49,139.63,139.63,32696.0,129.6752,129.6752,128.8814,128.8814,32696.0
2020-12-03 14:00:00,139.65,140.07,139.58,139.77,26341.0,128.8999,129.2876,128.8353,129.0107,26341.0
2020-12-03 14:30:00,139.72,140.07,139.72,140.0,30704.0,128.9645,129.2876,128.9645,129.223,30704.0
2020-12-03 15:00:00,140.0,140.31,139.94,140.0,59815.0,129.223,129.5091,129.1676,129.223,59815.0
2020-12-03 15:30:00,140.04,140.27,139.33,139.82,150598.0,129.2599,129.4722,128.6045,129.0568,150598.0
2020-12-04 09:30:00,139.8,140.59,139.21,140.04,130250.0,129.0384,129.7675,128.4938,129.2599,130250.0
2020-12-04 10:00:00,140.06,141.07,139.71,140.81,136884.0,129.2783,130.2106,128.9553,129.9706,136884.0
2020-12-04 10:30:00,140.89,141.63,140.89,141.63,99286.0,130.0445,130.7275,130.0445,130.7275,99286.0
2020-12-04 11:00:00,141.61,142.24,141.6,142.19,197043.0,130.709,131.2905,130.6998,131.2444,197043.0
2020-12-04 11:30:00,142.2,142.75,142.1,142.66,120602.0,131.2536,131.7613,131.1613,131.6782,120602.0
2020-12-04 12:00:00,142.69,143.07,142.55,142.93,67806.0,131.7059,132.0566,131.5767,131.9274,67806.0
2020-12-04 12:30:00,142.91,143.36,142.78,143.1,130522.0,131.909,132.3243,131.789,132.0843,130522.0
2020-12-04 13:00:00,143.06,143.59,143.06,143.44,161300.0,132.0474,132.5366,132.0474,132.3982,161300.0
2020-12-04 13:30:00,143.49,143.97,143.48,143.9,121451.0,132.4443,132.8874,132.4351,132.8227,121451.0
2020-12-04 14:00:00,143.93,144.08,143.57,143.72,180948.0,132.8504,132.9889,132.5182,132.6566,180948.0
2020-12-04 14:30:00,143.74,144.08,143.64,143.93,171079.0,132.6751,132.9889,132.5828,132.8504,171079.0
2020-12-04 15:00:00,143.94,144.14,143.71,143.78,131754.0,132.8597,133.0443,132.6474,132.712,131754.0
2020-12-04 15:30:00,143.8,144.05,143.35,143.94,233907.0,132.7304,132.9612,132.3151,132.8597,233907.0
2020-12-07 09:30:00,144.15,144.68,142.54,143.4,65083.0,133.0535,133.5427,131.5674,132.3612,65083.0
2020-12-07 10:00:00,143.42,144.05,143.25,143.36,29828.0,132.3797,132.9612,132.2228,132.3243,29828.0
2020-12-07 10:30:00,143.38,143.83,143.35,143.35,46746.0,132.3428,132.7581,132.3151,132.3151,46746.0
2020-12-07 11:00:00,143.35,144.05,143.34,143.69,76969.0,132.3151,132.9612,132.3059,132.6289,76969.0
2020-12-07 11:30:00,143.7,143.97,143.4,143.92,41002.0,132.6381,132.8874,132.3612,132.8412,41002.0
2020-12-07 12:00:00,143.94,143.94,143.31,143.69,26291.0,132.8597,132.8597,132.2782,132.6289,26291.0
2020-12-07 12:30:00,143.67,143.72,143.25,143.25,22090.0,132.6105,132.6566,132.2228,132.2228,22090.0
2020-12-07 13:00:00,143.26,143.45,143.04,143.37,48918.0,132.232,132.4074,132.0289,132.3335,48918.0
2020-12-07 13:30:00,143.39,143.54,142.95,143.27,40623.0,132.352,132.4905,131.9459,132.2412,40623.0
2020-12-07 14:00:00,143.19,143.67,143.03,143.31,50640.0,132.1674,132.6105,132.0197,132.2782,50640.0
2020-12-07 14:30:00,143.29,143.33,143.12,143.27,49160.0,132.2597,132.2966,132.1028,132.2412,49160.0
2020-12-07 15:00:00,143.29,143.48,143.08,143.37,68272.0,132.2597,132.4351,132.0659,132.3335,68272.0
2020-12-07 15:30:00,143.41,143.92,143.3,143.72,162772.0,132.3705,132.8412,132.2689,132.6566,162772.0
2020-12-08 09:30:00,143.5,144.42,143.21,144.42,161185.0,132.4535,133.3027,132.1859,133.3027,161185.0
2020-12-08 10:00:00,144.42,144.5,143.76,144.12,146469.0,133.3027,133.3766,132.6935,133.0258,146469.0
2020-12-08 10:30:00,144.04,144.28,143.87,144.19,99401.0,132.952,133.1735,132.7951,133.0904,99401.0
2020-12-08 11:00:00,144.22,144.9,144.06,144.88,106396.0,133.1181,133.7458,132.9704,133.7273,106396.0
2020-12-08 11:30:00,144.88,144.97,144.43,144.49,48534.0,133.7273,133.8104,133.3119,133.3673,48534.0
2020-12-08 12:00:00,144.5,144.79,144.47,144.71,95074.0,133.3766,133.6442,133.3489,133.5704,95074.0
2020-12-08 12:30:00,144.72,144.91,144.67,144.7,48418.0,133.5796,133.755,133.5335,133.5612,48418.0
2020-12-08 13:00:00,144.75,145.11,144.69,145.08,65176.0,133.6073,133.9396,133.5519,133.9119,65176.0
2020-12-08 13:30:00,145.08,145.94,145.05,145.8,81612.0,133.9119,134.7057,133.8842,134.5765,81612.0
2020-12-08 14:00:00,145.75,145.98,145.58,145.95,53060.0,134.5303,134.7426,134.3734,134.7149,53060.0
2020-12-08 14:30:00,145.94,145.94,145.64,145.78,118570.0,134.7057,134.7057,134.4288,134.558,118570.0
2020-12-08 15:00:00,145.76,145.89,145.53,145.58,122653.0,134.5396,134.6596,134.3273,134.3734,122653.0
2020-12-08 15:30:00,145.55,146.31,145.52,146.13,269933.0,134.3457,135.0472,134.318,134.8811,269933.0
2020-12-09 09:30:00,145.4,146.13,144.03,146.13,130150.0,134.2073,134.8811,132.9427,134.8811,130150.0
2020-12-09 10:00:00,146.17,146.31,145.26,145.46,129902.0,134.918,135.0472,134.0781,134.2627,129902.0
2020-12-09 10:30:00,145.46,145.57,144.95,145.57,95472.0,134.2627,134.3642,133.7919,134.3642,95472.0
2020-12-09 11:00:00,145.57,145.79,145.02,145.41,99432.0,134.3642,134.5673,133.8565,134.2165,99432.0
2020-12-09 11:30:00,145.42,145.42,144.45,144.67,65589.0,134.2257,134.2257,133.3304,133.5335,65589.0
2020-12-09 12:00:00,144.66,144.82,143.54,143.6,94319.0,133.5242,133.6719,132.4905,132.5458,94319.0
2020-12-09 12:30:00,143.59,143.61,141.95,142.58,203730.0,132.5366,132.5551,131.0229,131.6044,203730.0
2020-12-09 13:00:00,142.57,143.15,142.07,142.22,107436.0,131.5951,132.1305,131.1336,131.2721,107436.0
2020-12-09 13:30:00,142.15,142.18,140.91,141.06,76658.0,131.2075,131.2352,130.0629,130.2014,76658.0
2020-12-09 14:00:00,141.11,142.0,141.1,141.98,65252.0,130.2475,131.069,130.2383,131.0505,65252.0
2020-12-09 14:30:00,142.0,142.45,141.86,142.26,111616.0,131.069,131.4844,130.9398,131.309,111616.0
2020-12-09 15:00:00,142.23,142.37,141.08,141.08,117350.0,131.2813,131.4105,130.2198,130.2198,117350.0
2020-12-09 15:30:00,141.07,142.19,141.07,141.74,293437.0,130.2106,131.2444,130.2106,130.829,293437.0
2020-12-10 09:30:00,140.32,141.55,140.14,141.06,153324.0,129.5183,130.6536,129.3522,130.2014,153324.0
2020-12-10 10:00:00,141.02,142.48,140.97,142.35,112337.0,130.1644,131.5121,130.1183,131.3921,112337.0
2020-12-10 10:30:00,142.37,142.67,141.72,142.24,96313.0,131.4105,131.6874,130.8106,131.2905,96313.0
2020-12-10 11:00:00,142.18,142.51,141.99,142.28,116860.0,131.2352,131.5397,131.0598,131.3275,116860.0
2020-12-10 11:30:00,142.31,142.4,141.33,141.33,70799.0,131.3551,131.4382,130.4506,130.4506,70799.0
2020-12-10 12:00:00,141.33,141.84,141.25,141.65,56446.0,130.4506,130.9213,130.3767,130.746,56446.0
2020-12-10 12:30:00,141.65,141.84,141.05,141.17,72384.0,130.746,130.9213,130.1921,130.3029,72384.0
2020-12-10 13:00:00,141.17,141.77,141.11,141.65,66848.0,130.3029,130.8567,130.2475,130.746,66848.0
2020-12-10 13:30:00,141.68,141.71,141.44,141.58,50864.0,130.7736,130.8013,130.5521,130.6813,50864.0
2020-12-10 14:00:00,141.59,141.63,141.19,141.42,51699.0,130.6906,130.7275,130.3214,130.5337,51699.0
2020-12-10 14:30:00,141.38,141.55,141.31,141.34,56159.0,130.4967,130.6536,130.4321,130.4598,56159.0
2020-12-10 15:00:00,141.37,141.55,141.04,141.16,137418.0,130.4875,130.6536,130.1829,130.2937,137418.0
2020-12-10 15:30:00,141.14,141.75,141.14,141.18,232359.0,130.2752,130.8383,130.2752,130.3121,232359.0
2020-12-11 09:30:00,140.04,141.63,139.49,141.33,121032.0,129.2599,130.7275,128.7522,130.4506,121032.0
2020-12-11 10:00:00,141.32,142.06,141.19,141.59,79526.0,130.4414,131.1244,130.3214,130.6906,79526.0
2020-12-11 10:30:00,141.64,141.64,140.74,141.26,153030.0,130.7367,130.7367,129.906,130.386,153030.0
2020-12-11 11:00:00,141.24,141.47,140.83,141.04,110811.0,130.3675,130.5798,129.9891,130.1829,110811.0
2020-12-11 11:30:00,140.99,141.1,140.39,141.07,102834.0,130.1368,130.2383,129.5829,130.2106,102834.0
2020-12-11 12:00:00,141.06,141.22,140.44,140.75,79315.0,130.2014,130.3491,129.6291,129.9152,79315.0
2020-12-11 12:30:00,140.75,140.87,140.26,140.56,94115.0,129.9152,130.026,129.463,129.7399,94115.0
2020-12-11 13:00:00,140.56,140.86,140.35,140.5,57183.0,129.7399,130.0168,129.546,129.6845,57183.0
2020-12-11 13:30:00,140.47,141.29,140.47,140.81,63478.0,129.6568,130.4137,129.6568,129.9706,63478.0
2020-12-11 14:00:00,140.76,140.95,140.58,140.81,95318.0,129.9245,130.0998,129.7583,129.9706,95318.0
2020-12-11 14:30:00,140.81,141.37,140.76,141.01,95504.0,129.9706,130.4875,129.9245,130.1552,95504.0
2020-12-11 15:00:00,140.99,141.67,140.89,141.39,109461.0,130.1368,130.7644,130.0445,130.506,109461.0
2020-12-11 15:30:00,141.39,141.68,140.87,141.16,320806.0,130.506,130.7736,130.026,130.2937,320806.0
2020-12-14 09:30:00,142.06,143.73,141.65,143.22,122369.0,131.1244,132.6658,130.746,132.1951,122369.0
2020-12-14 10:00:00,143.17,143.62,142.79,143.62,82806.0,132.1489,132.5643,131.7982,132.5643,82806.0
2020-12-14 10:30:00,143.57,143.75,143.11,143.29,85726.0,132.5182,132.6843,132.0936,132.2597,85726.0
2020-12-14 11:00:00,143.33,143.93,143.05,143.33,53121.0,132.2966,132.8504,132.0382,132.2966,53121.0
2020-12-14 11:30:00,143.32,143.57,143.17,143.39,62884.0,132.2874,132.5182,132.1489,132.352,62884.0
2020-12-14 12:00:00,143.38,143.43,143.02,143.06,43958.0,132.3428,132.3889,132.0105,132.0474,43958.0
2020-12-14 12:30:00,143.01,143.14,142.74,142.76,27975.0,132.0013,132.1213,131.752,131.7705,27975.0
2020-12-14 13:00:00,142.91,143.04,142.54,142.77,35550.0,131.909,132.0289,131.5674,131.7797,35550.0
2020-12-14 13:30:00,142.83,143.21,142.8,143.13,45240.0,131.8351,132.1859,131.8074,132.112,45240.0
2020-12-14 14:00:00,143.14,143.31,142.52,142.57,55527.0,132.1213,132.2782,131.549,131.5951,55527.0
2020-12-14 14:30:00,142.55,142.93,142.25,142.86,42645.0,131.5767,131.9274,131.2998,131.8628,42645.0
2020-12-14 15:00:00,142.86,143.09,142.66,142.85,48822.0,131.8628,132.0751,131.6782,131.8536,48822.0
2020-12-14 15:30:00,142.82,142.88,142.14,142.33,229990.0,131.8259,131.8813,131.1982,131.3736,229990.0
2020-12-15 09:30:00,145.26,145.26,143.49,143.8,135396.0,134.0781,134.0781,132.4443,132.7304,135396.0
2020-12-15 10:00:00,143.8,144.28,143.63,143.8,62501.0,132.7304,133.1735,132.5735,132.7304,62501.0
2020-12-15 10:30:00,143.86,144.36,143.68,144.15,42660.0,132.7858,133.2473,132.6197,133.0535,42660.0
2020-12-15 11:00:00,144.12,144.17,143.57,143.93,64084.0,133.0258,133.072,132.5182,132.8504,64084.0
2020-12-15 11:30:00,143.9,144.33,143.88,144.27,83692.0,132.8227,133.2196,132.8043,133.1643,83692.0
2020-12-15 12:00:00,144.32,145.0,144.28,144.86,102626.0,133.2104,133.8381,133.1735,133.7088,102626.0
2020-12-15 12:30:00,144.87,144.94,144.48,144.78,68147.0,133.7181,133.7827,133.3581,133.635,68147.0
2020-12-15 13:00:00,144.72,144.84,144.1,144.14,40693.0,133.5796,133.6904,133.0074,133.0443,40693.0
2020-12-15 13:30:00,144.17,144.31,144.0,144.13,44410.0,133.072,133.2012,132.9151,133.035,44410.0
2020-12-15 14:00:00,144.09,144.21,143.83,144.08,62293.0,132.9981,133.1089,132.7581,132.9889,62293.0
2020-12-15 14:30:00,144.1,144.28,144.01,144.23,40236.0,133.0074,133.1735,132.9243,133.1273,40236.0
2020-12-15 15:00:00,144.24,144.46,144.03,144.14,56826.0,133.1366,133.3396,132.9427,133.0443,56826.0
2020-12-15 15:30:00,144.12,144.12,143.86,144.06,124814.0,133.0258,133.0258,132.7858,132.9704,124814.0
2020-12-16 09:30:00,144.76,144.76,142.47,142.57,77162.0,133.6165,133.6165,131.5028,131.5951,77162.0
2020-12-16 10:00:00,142.56,142.78,142.25,142.39,38046.0,131.5859,131.789,131.2998,131.429,38046.0
2020-12-16 10:30:00,142.41,142.77,142.34,142.54,49902.0,131.4474,131.7797,131.3828,131.5674,49902.0
2020-12-16 11:00:00,142.54,143.25,142.5,143.25,72202.0,131.5674,132.2228,131.5305,132.2228,72202.0
2020-12-16 11:30:00,143.28,143.33,142.79,142.84,35782.0,132.2505,132.2966,131.7982,131.8443,35782.0
2020-12-16 12:00:00,142.86,142.88,142.31,142.48,39753.0,131.8628,131.8813,131.3551,131.5121,39753.0
2020-12-16 12:30:00,142.49,142.49,142.11,142.28,44688.0,131.5213,131.5213,131.1705,131.3275,44688.0
2020-12-16 13:00:00,142.24,142.31,141.9,142.02,30929.0,131.2905,131.3551,130.9767,131.0875,30929.0
2020-12-16 13:30:00,142.04,142.29,142.0,142.11,44788.0,131.1059,131.3367,131.069,131.1705,44788.0
2020-12-16 14:00:00,142.1,142.26,141.57,141.97,41607.0,131.1613,131.309,130.6721,131.0413,41607.0
2020-12-16 14:30:00,142.0,142.74,141.98,142.6,36620.0,131.069,131.752,131.0505,131.6228,36620.0
2020-12-16 15:00:00,142.62,143.03,142.49,143.02,53594.0,131.6413,132.0197,131.5213,132.0105,53594.0
2020-12-16 15:30:00,142.99,143.3,142.73,142.73,147348.0,131.9828,132.2689,131.7428,131.7428,147348.0
2020-12-17 09:30:00,143.47,143.87,142.88,143.0,52869.0,132.4258,132.7951,131.8813,131.992,52869.0
2020-12-17 10:00:00,143.1,143.41,142.61,143.41,68830.0,132.0843,132.3705,131.6321,132.3705,68830.0
2020-12-17 10:30:00,143.35,143.47,142.9,143.05,50634.0,132.3151,132.4258,131.8997,132.0382,50634.0
2020-12-17 11:00:00,143.06,143.63,143.04,143.29,21071.0,132.0474,132.5735,132.0289,132.2597,21071.0
2020-12-17 11:30:00,143.31,143.42,142.89,143.25,37408.0,132.2782,132.3797,131.8905,132.2228,37408.0
2020-12-17 12:00:00,143.37,143.51,143.25,143.4,38125.0,132.3335,132.4628,132.2228,132.3612,38125.0
2020-12-17 12:30:00,143.45,143.64,143.25,143.54,18143.0,132.4074,132.5828,132.2228,132.4905,18143.0
2020-12-17 13:00:00,143.58,143.78,143.43,143.44,42314.0,132.5274,132.712,132.3889,132.3982,42314.0
2020-12-17 13:30:00,143.47,143.49,143.25,143.39,61884.0,132.4258,132.4443,132.2228,132.352,61884.0
2020-12-17 14:00:00,143.38,143.77,143.36,143.48,67502.0,132.3428,132.7028,132.3243,132.4351,67502.0
2020-12-17 14:30:00,143.5,143.64,143.25,143.5,69854.0,132.4535,132.5828,132.2228,132.4535,69854.0
2020-12-17 15:00:00,143.54,143.58,143.23,143.23,100906.0,132.4905,132.5274,132.2043,132.2043,100906.0
2020-12-17 15:30:00,143.2,143.85,142.94,143.85,491160.0,132.1766,132.7766,131.9366,132.7766,491160.0
2020-12-18 09:30:00,144.31,144.74,143.5,143.88,368446.0,133.2012,133.5981,132.4535,132.8043,368446.0
2020-12-18 10:00:00,143.86,144.66,143.76,144.28,37450.0,132.7858,133.5242,132.6935,133.1735,37450.0
2020-12-18 10:30:00,144.23,144.54,143.99,144.49,47477.0,133.1273,133.4135,132.9058,133.3673,47477.0
2020-12-18 11:00:00,144.51,144.8,143.68,144.26,113182.0,133.3858,133.6535,132.6197,133.155,113182.0
2020-12-18 11:30:00,144.25,144.59,144.05,144.5,66456.0,133.1458,133.4596,132.9612,133.3766,66456.0
2020-12-18 12:00:00,144.5,144.95,144.33,144.76,46263.0,133.3766,133.7919,133.2196,133.6165,46263.0
2020-12-18 12:30:00,144.75,144.94,144.67,144.79,37209.0,133.6073,133.7827,133.5335,133.6442,37209.0
2020-12-18 13:00:00,144.79,145.0,144.49,144.71,61751.0,133.6442,133.8381,133.3673,133.5704,61751.0
2020-12-18 13:30:00,144.67,144.95,144.56,144.86,34802.0,133.5335,133.7919,133.4319,133.7088,34802.0
2020-12-18 14:00:00,144.86,144.89,144.64,144.76,31994.0,133.7088,133.7365,133.5058,133.6165,31994.0
2020-12-18 14:30:00,144.77,144.8,144.21,144.34,75807.0,133.6258,133.6535,133.1089,133.2289,75807.0
2020-12-18 15:00:00,144.34,144.51,144.0,144.12,70501.0,133.2289,133.3858,132.9151,133.0258,70501.0
2020-12-18 15:30:00,144.15,144.87,143.44,144.6,387445.0,133.0535,133.7181,132.3982,133.4689,387445.0
2020-12-21 09:30:00,141.73,143.39,141.73,142.95,101856.0,130.8198,132.352,130.8198,131.9459,101856.0
2020-12-21 10:00:00,142.94,143.04,141.31,142.16,99646.0,131.9366,132.0289,130.4321,131.2167,99646.0
2020-12-21 10:30:00,142.2,142.2,141.38,141.98,35342.0,131.2536,131.2536,130.4967,131.0505,35342.0
2020-12-21 11:00:00,141.93,142.24,141.56,142.06,36055.0,131.0044,131.2905,130.6629,131.1244,36055.0
2020-12-21 11:30:00,142.05,142.77,142.04,142.61,41478.0,131.1152,131.7797,131.1059,131.6321,41478.0
2020-12-21 12:00:00,142.66,142.86,142.13,142.36,53863.0,131.6782,131.8628,131.189,131.4013,53863.0
2020-12-21 12:30:00,142.45,142.62,142.17,142.44,49898.0,131.4844,131.6413,131.2259,131.4751,49898.0
2020-12-21 13:00:00,142.47,142.86,142.25,142.56,45509.0,131.5028,131.8628,131.2998,131.5859,45509.0
2020-12-21 13:30:00,142.6,143.0,142.57,142.74,26058.0,131.6228,131.992,131.5951,131.752,26058.0
2020-12-21 14:00:00,142.69,142.72,142.41,142.56,21667.0,131.7059,131.7336,131.4474,131.5859,21667.0
2020-12-21 14:30:00,142.58,142.74,142.43,142.52,27651.0,131.6044,131.752,131.4659,131.549,27651.0
2020-12-21 15:00:00,142.55,142.65,142.17,142.34,31510.0,131.5767,131.669,131.2259,131.3828,31510.0
2020-12-21 15:30:00,142.29,142.73,142.01,142.6,132473.0,131.3367,131.7428,131.0782,131.6228,132473.0
2020-12-22 09:30:00,142.73,143.68,142.67,143.34,82642.0,131.7428,132.6197,131.6874,132.3059,82642.0
2020-12-22 10:00:00,143.27,143.64,142.95,143.52,32942.0,132.2412,132.5828,131.9459,132.472,32942.0
2020-12-22 10:30:00,143.32,143.72,143.14,143.61,31680.0,132.2874,132.6566,132.1213,132.5551,31680.0
2020-12-22 11:00:00,143.71,144.2,143.41,143.94,68829.0,132.6474,133.0997,132.3705,132.8597,68829.0
2020-12-22 11:30:00,143.94,143.95,143.12,143.49,39219.0,132.8597,132.8689,132.1028,132.4443,39219.0
2020-12-22 12:00:00,143.45,143.52,143.22,143.4,24751.0,132.4074,132.472,132.1951,132.3612,24751.0
2020-12-22 12:30:00,143.4,143.91,143.4,143.87,36825.0,132.3612,132.832,132.3612,132.7951,36825.0
2020-12-22 13:00:00,143.91,144.19,143.69,144.19,54442.0,132.832,133.0904,132.6289,133.0904,54442.0
2020-12-22 13:30:00,144.18,144.36,144.13,144.3,38036.0,133.0812,133.2473,133.035,133.192,38036.0
2020-12-22 14:00:00,144.3,144.58,144.23,144.27,45161.0,133.192,133.4504,133.1273,133.1643,45161.0
2020-12-22 14:30:00,144.27,144.36,143.96,144.31,70314.0,133.1643,133.2473,132.8781,133.2012,70314.0
2020-12-22 15:00:00,144.3,144.68,144.24,144.4,126756.0,133.192,133.5427,133.1366,133.2843,126756.0
2020-12-22 15:30:00,144.36,144.63,144.06,144.37,224113.0,133.2473,133.4966,132.9704,133.2566,224113.0
2020-12-23 09:30:00,144.64,144.94,144.1,144.92,122345.0,133.5058,133.7827,133.0074,133.7642,122345.0
2020-12-23 10:00:00,144.96,145.19,144.48,144.98,146246.0,133.8012,134.0134,133.3581,133.8196,146246.0
2020-12-23 10:30:00,144.96,145.5,144.93,145.33,76394.0,133.8012,134.2996,133.7735,134.1427,76394.0
2020-12-23 11:00:00,145.33,145.62,144.7,144.75,92014.0,134.1427,134.4103,133.5612,133.6073,92014.0
2020-12-23 11:30:00,144.75,145.0,144.61,144.87,23729.0,133.6073,133.8381,133.4781,133.7181,23729.0
2020-12-23 12:00:00,144.84,144.86,144.37,144.42,31664.0,133.6904,133.7088,133.2566,133.3027,31664.0
2020-12-23 12:30:00,144.45,144.66,144.23,144.39,22582.0,133.3304,133.5242,133.1273,133.275,22582.0
2020-12-23 13:00:00,144.45,144.64,144.29,144.64,75957.0,133.3304,133.5058,133.1827,133.5058,75957.0
2020-12-23 13:30:00,144.57,144.74,144.51,144.65,32965.0,133.4412,133.5981,133.3858,133.515,32965.0
2020-12-23 14:00:00,144.66,144.67,144.25,144.25,59338.0,133.5242,133.5335,133.1458,133.1458,59338.0
2020-12-23 14:30:00,144.26,144.47,144.0,144.01,61641.0,133.155,133.3489,132.9151,132.9243,61641.0
2020-12-23 15:00:00,143.96,144.01,143.69,143.73,26966.0,132.8781,132.9243,132.6289,132.6658,26966.0
2020-12-23 15:30:00,143.76,143.94,143.08,143.08,154842.0,132.6935,132.8597,132.0659,132.0659,154842.0
2020-12-24 09:30:00,144.08,144.43,143.38,143.91,41123.0,132.9889,133.3119,132.3428,132.832,41123.0
2020-12-24 10:00:00,143.85,144.04,143.46,143.57,24966.0,132.7766,132.952,132.4166,132.5182,24966.0
2020-12-24 10:30:00,143.64,143.8,143.44,143.44,18904.0,132.5828,132.7304,132.3982,132.3982,18904.0
2020-12-24 11:00:00,143.46,143.7,143.01,143.11,23556.0,132.4166,132.6381,132.0013,132.0936,23556.0
2020-12-24 11:30:00,143.07,143.44,143.07,143.34,25873.0,132.0566,132.3982,132.0566,132.3059,25873.0
2020-12-24 12:00:00,143.31,143.72,143.14,143.7,27796.0,132.2782,132.6566,132.1213,132.6381,27796.0
2020-12-24 12:30:00,143.76,144.48,143.67,144.35,64422.0,132.6935,133.3581,132.6105,133.2381,64422.0
2020-12-28 09:30:00,146.41,147.4,146.05,147.34,110842.0,135.1395,136.0533,134.8072,135.9979,110842.0
2020-12-28 10:00:00,147.33,147.48,146.3,146.64,62457.0,135.9887,136.1272,135.038,135.3518,62457.0
2020-12-28 10:30:00,146.66,146.74,146.42,146.61,69439.0,135.3703,135.4441,135.1488,135.3241,69439.0
2020-12-28 11:00:00,146.67,147.0,146.55,146.79,50320.0,135.3795,135.6841,135.2688,135.4903,50320.0
2020-12-28 11:30:00,146.72,146.85,145.45,145.47,58770.0,135.4257,135.5457,134.2534,134.2719,58770.0
2020-12-28 12:00:00,145.46,145.57,145.18,145.44,39615.0,134.2627,134.3642,134.0042,134.2442,39615.0
2020-12-28 12:30:00,145.44,145.72,145.27,145.35,41477.0,134.2442,134.5026,134.0873,134.1611,41477.0
2020-12-28 13:00:00,145.34,145.36,144.95,145.06,48465.0,134.1519,134.1704,133.7919,133.8935,48465.0
2020-12-28 13:30:00,145.08,145.14,144.81,144.88,31600.0,133.9119,133.9673,133.6627,133.7273,31600.0
2020-12-28 14:00:00,144.88,144.92,144.7,144.72,25644.0,133.7273,133.7642,133.5612,133.5796,25644.0
2020-12-28 14:30:00,144.73,144.91,144.44,144.84,46440.0,133.5889,133.755,133.3212,133.6904,46440.0
2020-12-28 15:00:00,144.82,144.94,144.7,144.77,29737.0,133.6719,133.7827,133.5612,133.6258,29737.0
2020-12-28 15:30:00,144.75,144.96,144.49,144.67,113611.0,133.6073,133.8012,133.3673,133.5335,113611.0
2020-12-29 09:30:00,145.18,145.24,144.46,144.53,86310.0,134.0042,134.0596,133.3396,133.4043,86310.0
2020-12-29 10:00:00,144.6,144.67,143.27,143.49,58185.0,133.4689,133.5335,132.2412,132.4443,58185.0
2020-12-29 10:30:00,143.55,144.21,143.52,144.03,64869.0,132.4997,133.1089,132.472,132.9427,64869.0
2020-12-29 11:00:00,144.0,144.12,143.56,143.82,21986.0,132.9151,133.0258,132.5089,132.7489,21986.0
2020-12-29 11:30:00,143.83,144.05,143.34,143.42,30180.0,132.7581,132.9612,132.3059,132.3797,30180.0
2020-12-29 12:00:00,143.4,143.5,142.74,143.37,33221.0,132.3612,132.4535,131.752,132.3335,33221.0
2020-12-29 12:30:00,143.34,143.73,143.07,143.52,37026.0,132.3059,132.6658,132.0566,132.472,37026.0
2020-12-29 13:00:00,143.45,143.54,143.2,143.28,28586.0,132.4074,132.4905,132.1766,132.2505,28586.0
2020-12-29 13:30:00,143.34,143.38,143.06,143.35,23497.0,132.3059,132.3428,132.0474,132.3151,23497.0
2020-12-29 14:00:00,143.38,143.38,142.96,143.0,17756.0,132.3428,132.3428,131.9551,131.992,17756.0
2020-12-29 14:30:00,142.99,143.36,142.89,143.19,19634.0,131.9828,132.3243,131.8905,132.1674,19634.0
2020-12-29 15:00:00,143.17,143.68,143.16,143.62,36462.0,132.1489,132.6197,132.1397,132.5643,36462.0
2020-12-29 15:30:00,143.65,143.81,143.5,143.58,102943.0,132.592,132.7397,132.4535,132.5274,102943.0
2020-12-30 09:30:00,144.65,146.5,144.5,146.42,52316.0,133.515,135.2226,133.3766,135.1488,52316.0
2020-12-30 10:00:00,146.44,146.53,145.78,146.41,40084.0,135.1672,135.2503,134.558,135.1395,40084.0
2020-12-30 10:30:00,146.43,146.53,145.88,146.44,52182.0,135.158,135.2503,134.6503,135.1672,52182.0
2020-12-30 11:00:00,146.45,146.61,146.24,146.48,20155.0,135.1765,135.3241,134.9826,135.2041,20155.0
2020-12-30 11:30:00,146.46,146.48,145.9,146.23,39610.0,135.1857,135.2041,134.6688,134.9734,39610.0
2020-12-30 12:00:00,146.21,146.31,146.08,146.19,35875.0,134.9549,135.0472,134.8349,134.9365,35875.0
2020-12-30 12:30:00,146.2,146.2,145.92,146.15,21616.0,134.9457,134.9457,134.6873,134.8995,21616.0
2020-12-30 13:00:00,146.17,146.3,145.98,146.03,15563.0,134.918,135.038,134.7426,134.7888,15563.0
2020-12-30 13:30:00,146.03,146.12,145.9,145.97,17766.0,134.7888,134.8719,134.6688,134.7334,17766.0
2020-12-30 14:00:00,145.95,146.12,145.82,146.12,27740.0,134.7149,134.8719,134.5949,134.8719,27740.0
2020-12-30 14:30:00,146.13,146.17,145.91,145.98,27367.0,134.8811,134.918,134.678,134.7426,27367.0
2020-12-30 15:00:00,146.02,146.02,145.59,145.89,35103.0,134.7796,134.7796,134.3827,134.6596,35103.0
2020-12-30 15:30:00,145.86,146.39,145.78,146.26,171284.0,134.6319,135.1211,134.558,135.0011,171284.0
2020-12-31 09:30:00,146.5,146.84,145.7,146.07,50430.0,135.2226,135.5364,134.4842,134.8257,50430.0
2020-12-31 10:00:00,146.07,146.79,146.0,146.56,48016.0,134.8257,135.4903,134.7611,135.278,48016.0
2020-12-31 10:30:00,146.58,147.07,146.54,146.54,56254.0,135.2964,135.7487,135.2595,135.2595,56254.0
2020-12-31 11:00:00,146.57,146.96,146.43,146.96,32933.0,135.2872,135.6472,135.158,135.6472,32933.0
2020-12-31 11:30:00,146.94,147.03,146.68,146.76,46850.0,135.6287,135.7118,135.3887,135.4626,46850.0
2020-12-31 12:00:00,146.81,146.87,146.6,146.87,38714.0,135.5087,135.5641,135.3149,135.5641,38714.0
2020-12-31 12:30:00,146.87,146.98,146.75,146.93,36977.0,135.5641,135.6657,135.4534,135.6195,36977.0
2020-12-31 13:00:00,146.95,147.01,146.58,146.65,36117.0,135.638,135.6933,135.2964,135.3611,36117.0
2020-12-31 13:30:00,146.7,146.77,146.38,146.7,34457.0,135.4072,135.4718,135.1118,135.4072,34457.0
2020-12-31 14:00:00,146.66,147.07,146.51,146.94,89416.0,135.3703,135.7487,135.2318,135.6287,89416.0
2020-12-31 14:30:00,146.94,147.21,146.92,146.93,58647.0,135.6287,135.8779,135.6103,135.6195,58647.0
2020-12-31 15:00:00,146.96,147.37,146.9,147.16,61532.0,135.6472,136.0256,135.5918,135.8318,61532.0
2020-12-31 15:30:00,147.16,147.83,147.11,147.6,224760.0,135.8318,136.4502,135.7856,136.2379,224760.0
2021-01-04 09:30:00,148.21,150.31,148.0,149.91,227269.0,136.801,138.7393,136.6071,138.3701,227269.0
2021-01-04 10:00:00,149.96,150.55,149.43,150.2,139729.0,138.4163,138.9608,137.9271,138.6378,139729.0
2021-01-04 10:30:00,150.25,150.28,147.35,147.39,123477.0,138.6839,138.7116,136.0072,136.0441,123477.0
2021-01-04 11:00:00,147.35,147.6,146.19,146.8,108759.0,136.0072,136.2379,134.9365,135.4995,108759.0
2021-01-04 11:30:00,146.8,146.8,145.34,145.34,70599.0,135.4995,135.4995,134.1519,134.1519,70599.0
2021-01-04 12:00:00,145.42,145.59,144.62,145.33,63171.0,134.2257,134.3827,133.4873,134.1427,63171.0
2021-01-04 12:30:00,145.29,145.65,144.74,145.59,46380.0,134.1057,134.438,133.5981,134.3827,46380.0
2021-01-04 13:00:00,145.56,146.53,145.4,146.47,45388.0,134.355,135.2503,134.2073,135.1949,45388.0
2021-01-04 13:30:00,146.44,146.52,145.98,146.43,45971.0,135.1672,135.2411,134.7426,135.158,45971.0
2021-01-04 14:00:00,146.45,146.47,145.81,146.12,51949.0,135.1765,135.1949,134.5857,134.8719,51949.0
2021-01-04 14:30:00,146.06,146.12,145.09,145.86,35306.0,134.8165,134.8719,133.9211,134.6319,35306.0
2021-01-04 15:00:00,145.88,145.9,145.42,145.55,49766.0,134.6503,134.6688,134.2257,134.3457,49766.0
2021-01-04 15:30:00,145.55,146.37,145.28,145.96,206634.0,134.3457,135.1026,134.0965,134.7242,206634.0
2021-01-05 09:30:00,145.61,147.13,145.14,146.67,60962.0,134.4011,135.8041,133.9673,135.3795,60962.0
2021-01-05 10:00:00,146.74,147.26,146.54,146.9,43352.0,135.4441,135.9241,135.2595,135.5918,43352.0
2021-01-05 10:30:00,146.87,147.04,146.16,146.54,56187.0,135.5641,135.721,134.9088,135.2595,56187.0
2021-01-05 11:00:00,146.51,147.4,146.45,147.4,47571.0,135.2318,136.0533,135.1765,136.0533,47571.0
2021-01-05 11:30:00,147.39,147.44,147.07,147.4,37528.0,136.0441,136.0902,135.7487,136.0533,37528.0
2021-01-05 12:00:00,147.44,147.62,146.65,146.68,27259.0,136.0902,136.2564,135.3611,135.3887,27259.0
2021-01-05 12:30:00,146.77,147.12,146.55,147.1,35914.0,135.4718,135.7949,135.2688,135.7764,35914.0
2021-01-05 13:00:00,147.14,147.33,147.03,147.24,31494.0,135.8133,135.9887,135.7118,135.9056,31494.0
2021-01-05 13:30:00,147.32,147.56,147.26,147.52,27641.0,135.9795,136.201,135.9241,136.1641,27641.0
2021-01-05 14:00:00,147.55,148.19,147.53,148.14,53137.0,136.1918,136.7825,136.1733,136.7364,53137.0
2021-01-05 14:30:00,148.2,148.36,147.74,147.86,44827.0,136.7917,136.9394,136.3671,136.4779,44827.0
2021-01-05 15:00:00,147.88,148.0,147.48,147.53,62532.0,136.4964,136.6071,136.1272,136.1733,62532.0
2021-01-05 15:30:00,147.52,148.67,147.49,148.6,244540.0,136.1641,137.2256,136.1364,137.1609,244540.0
2021-01-06 09:30:00,147.64,150.98,147.11,150.4,132334.0,136.2748,139.3577,135.7856,138.8224,132334.0
2021-01-06 10:00:00,150.38,150.76,149.66,150.54,112623.0,138.8039,139.1547,138.1393,138.9516,112623.0
2021-01-06 10:30:00,150.51,151.56,150.46,151.16,101614.0,138.9239,139.8931,138.8778,139.5239,101614.0
2021-01-06 11:00:00,151.16,151.36,150.55,151.3,86091.0,139.5239,139.7085,138.9608,139.6531,86091.0
2021-01-06 11:30:00,151.31,151.47,150.68,151.15,48204.0,139.6623,139.81,139.0808,139.5147,48204.0
2021-01-06 12:00:00,151.16,151.7,151.09,151.37,72407.0,139.5239,140.0223,139.4593,139.7177,72407.0
2021-01-06 12:30:00,151.45,151.54,151.14,151.18,57851.0,139.7916,139.8746,139.5054,139.5423,57851.0
2021-01-06 13:00:00,151.24,151.36,150.29,150.3,51697.0,139.5977,139.7085,138.7209,138.7301,51697.0
2021-01-06 13:30:00,150.32,152.29,150.32,151.77,122734.0,138.7485,140.5669,138.7485,140.0869,122734.0
2021-01-06 14:00:00,151.76,151.94,150.41,150.47,67916.0,140.0777,140.2438,138.8316,138.887,67916.0
2021-01-06 14:30:00,150.4,151.12,149.8,150.42,108607.0,138.8224,139.487,138.2686,138.8408,108607.0
2021-01-06 15:00:00,150.35,150.58,149.35,149.95,107280.0,138.7762,138.9885,137.8532,138.407,107280.0
2021-01-06 15:30:00,149.95,150.07,148.93,149.26,239605.0,138.407,138.5178,137.4655,137.7701,239605.0
2021-01-07 09:30:00,151.76,152.52,151.14,152.51,203101.0,140.0777,140.7792,139.5054,140.77,203101.0
2021-01-07 10:00:00,152.61,153.76,152.36,153.54,169841.0,140.8623,141.9237,140.6315,141.7207,169841.0
2021-01-07 10:30:00,153.5,153.92,153.46,153.89,150964.0,141.6838,142.0714,141.6468,142.0437,150964.0
2021-01-07 11:00:00,153.89,154.28,153.75,153.86,79627.0,142.0437,142.4037,141.9145,142.016,79627.0
2021-01-07 11:30:00,153.91,154.2,153.19,153.27,74864.0,142.0622,142.3299,141.3976,141.4715,74864.0
2021-01-07 12:00:00,153.28,153.76,153.13,153.75,46765.0,141.4807,141.9237,141.3422,141.9145,46765.0
2021-01-07 12:30:00,153.76,154.26,153.65,153.92,76655.0,141.9237,142.3852,141.8222,142.0714,76655.0
2021-01-07 13:00:00,153.92,154.22,153.35,154.05,50075.0,142.0714,142.3483,141.5453,142.1914,50075.0
2021-01-07 13:30:00,154.08,154.79,153.98,154.75,108199.0,142.2191,142.8744,142.1268,142.8375,108199.0
2021-01-07 14:00:00,154.74,155.2,154.63,154.96,113385.0,142.8283,143.2529,142.7268,143.0314,113385.0
2021-01-07 14:30:00,154.96,155.27,154.74,154.81,81338.0,143.0314,143.3175,142.8283,142.8929,81338.0
2021-01-07 15:00:00,154.86,155.47,154.81,155.45,78282.0,142.9391,143.5021,142.8929,143.4836,78282.0
2021-01-07 15:30:00,155.44,156.21,155.2,155.47,214333.0,143.4744,144.1851,143.2529,143.5021,214333.0
2021-01-08 09:30:00,156.02,159.81,156.02,158.85,402416.0,144.0098,147.508,144.0098,146.6219,402416.0
2021-01-08 10:00:00,158.78,159.11,157.25,157.45,220678.0,146.5573,146.8619,145.1451,145.3297,220678.0
2021-01-08 10:30:00,157.45,159.23,157.33,159.18,317699.0,145.3297,146.9727,145.2189,146.9265,317699.0
2021-01-08 11:00:00,159.22,159.36,158.58,159.13,109760.0,146.9634,147.0927,146.3727,146.8804,109760.0
2021-01-08 11:30:00,159.13,159.25,158.37,158.68,214750.0,146.8804,146.9911,146.1789,146.465,214750.0
2021-01-08 12:00:00,158.73,158.88,158.09,158.28,78125.0,146.5112,146.6496,145.9204,146.0958,78125.0
2021-01-08 12:30:00,158.27,158.33,157.52,157.83,127339.0,146.0866,146.1419,145.3943,145.6804,127339.0
2021-01-08 13:00:00,157.8,158.36,156.4,157.06,121929.0,145.6527,146.1696,144.3605,144.9697,121929.0
2021-01-08 13:30:00,157.06,157.22,156.1,156.7,171919.0,144.9697,145.1174,144.0836,144.6374,171919.0
2021-01-08 14:00:00,156.71,157.4,156.33,156.65,332224.0,144.6466,145.2835,144.2959,144.5913,332224.0
2021-01-08 14:30:00,156.64,156.99,155.82,156.7,128037.0,144.582,144.9051,143.8252,144.6374,128037.0
2021-01-08 15:00:00,156.7,156.98,156.14,156.34,85664.0,144.6374,144.8959,144.1205,144.3051,85664.0
2021-01-08 15:30:00,156.32,156.93,156.27,156.85,273471.0,144.2867,144.8497,144.2405,144.7759,273471.0
2021-01-11 09:30:00,155.91,156.58,155.01,156.45,123012.0,143.9082,144.5267,143.0775,144.4067,123012.0
2021-01-11 10:00:00,156.46,157.01,156.03,156.81,52380.0,144.4159,144.9236,144.019,144.739,52380.0
2021-01-11 10:30:00,156.76,157.81,156.68,157.64,73747.0,144.6928,145.662,144.619,145.5051,73747.0
2021-01-11 11:00:00,157.59,158.1,157.06,157.91,46743.0,145.4589,145.9296,144.9697,145.7543,46743.0
2021-01-11 11:30:00,157.85,158.28,157.68,158.27,91778.0,145.6989,146.0958,145.542,146.0866,91778.0
2021-01-11 12:00:00,158.33,158.67,157.77,158.66,106117.0,146.1419,146.4558,145.6251,146.4465,106117.0
2021-01-11 12:30:00,158.71,159.1,158.39,158.45,105726.0,146.4927,146.8527,146.1973,146.2527,105726.0
2021-01-11 13:00:00,158.49,159.2,158.48,158.58,142842.0,146.2896,146.945,146.2804,146.3727,142842.0
2021-01-11 13:30:00,158.62,158.86,158.48,158.66,92379.0,146.4096,146.6311,146.2804,146.4465,92379.0
2021-01-11 14:00:00,158.57,158.7,158.3,158.42,65376.0,146.3635,146.4835,146.1143,146.225,65376.0
2021-01-11 14:30:00,158.37,158.45,157.68,158.36,81631.0,146.1789,146.2527,145.542,146.1696,81631.0
2021-01-11 15:00:00,158.36,158.38,157.61,157.95,92296.0,146.1696,146.1881,145.4774,145.7912,92296.0
2021-01-11 15:30:00,157.98,158.79,157.95,158.29,325635.0,145.8189,146.5665,145.7912,146.105,325635.0
2021-01-12 09:30:00,157.01,158.54,156.52,157.94,192214.0,144.9236,146.3358,144.4713,145.782,192214.0
2021-01-12 10:00:00,157.94,158.35,157.21,157.72,172822.0,145.782,146.1604,145.1082,145.5789,172822.0
2021-01-12 10:30:00,157.83,158.48,157.56,157.7,86461.0,145.6804,146.2804,145.4312,145.5604,86461.0
2021-01-12 11:00:00,157.65,158.7,157.57,158.56,106420.0,145.5143,146.4835,145.4404,146.3542,106420.0
2021-01-12 11:30:00,158.64,158.64,157.57,157.93,61555.0,146.4281,146.4281,145.4404,145.7727,61555.0
2021-01-12 12:00:00,157.94,157.94,156.52,157.61,211394.0,145.782,145.782,144.4713,145.4774,211394.0
2021-01-12 12:30:00,157.56,158.4,157.47,158.19,50857.0,145.4312,146.2066,145.3481,146.0127,50857.0
2021-01-12 13:00:00,158.19,158.44,157.93,158.44,48829.0,146.0127,146.2435,145.7727,146.2435,48829.0
2021-01-12 13:30:00,158.4,158.85,158.24,158.25,42182.0,146.2066,146.6219,146.0589,146.0681,42182.0
2021-01-12 14:00:00,158.25,158.5,157.97,158.22,70351.0,146.0681,146.2989,145.8097,146.0404,70351.0
2021-01-12 14:30:00,158.2,158.55,157.93,158.28,82800.0,146.022,146.345,145.7727,146.0958,82800.0
2021-01-12 15:00:00,158.25,158.55,158.11,158.32,116408.0,146.0681,146.345,145.9389,146.1327,116408.0
2021-01-12 15:30:00,158.33,159.34,158.33,158.98,307771.0,146.1419,147.0742,146.1419,146.7419,307771.0
2021-01-13 09:30:00,160.0,161.2,159.14,161.02,181956.0,147.6834,148.791,146.8896,148.6249,181956.0
2021-01-13 10:00:00,161.02,161.78,160.32,160.83,104851.0,148.6249,149.3264,147.9788,148.4495,104851.0
2021-01-13 10:30:00,160.8,160.82,159.87,160.08,166966.0,148.4218,148.4403,147.5634,147.7572,166966.0
2021-01-13 11:00:00,160.12,160.21,159.03,159.56,178142.0,147.7942,147.8772,146.7881,147.2773,178142.0
2021-01-13 11:30:00,159.57,159.95,159.35,159.5,81380.0,147.2865,147.6372,147.0834,147.2219,81380.0
2021-01-13 12:00:00,159.46,159.57,159.17,159.53,30037.0,147.185,147.2865,146.9173,147.2496,30037.0
2021-01-13 12:30:00,159.53,159.67,159.25,159.5,52782.0,147.2496,147.3788,146.9911,147.2219,52782.0
2021-01-13 13:00:00,159.52,159.92,159.44,159.72,64994.0,147.2403,147.6095,147.1665,147.4249,64994.0
2021-01-13 13:30:00,159.75,159.95,159.36,159.5,102959.0,147.4526,147.6372,147.0927,147.2219,102959.0
2021-01-13 14:00:00,159.48,159.83,159.35,159.5,114259.0,147.2034,147.5265,147.0834,147.2219,114259.0
2021-01-13 14:30:00,159.5,159.52,159.04,159.08,78428.0,147.2219,147.2403,146.7973,146.8342,78428.0
2021-01-13 15:00:00,159.09,159.1,158.15,158.15,92210.0,146.8434,146.8527,145.9758,145.9758,92210.0
2021-01-13 15:30:00,158.15,158.85,158.15,158.47,331693.0,145.9758,146.6219,145.9758,146.2712,331693.0
2021-01-14 09:30:00,159.35,160.3,159.18,159.86,90080.0,147.0834,147.9603,146.9265,147.5542,90080.0
2021-01-14 10:00:00,159.79,160.05,159.49,159.9,66180.0,147.4896,147.7295,147.2126,147.5911,66180.0
2021-01-14 10:30:00,159.91,160.3,159.68,160.09,115080.0,147.6003,147.9603,147.388,147.7665,115080.0
2021-01-14 11:00:00,160.13,160.5,159.66,160.49,76450.0,147.8034,148.1449,147.3696,148.1357,76450.0
2021-01-14 11:30:00,160.52,160.8,160.23,160.58,54571.0,148.1634,148.4218,147.8957,148.2187,54571.0
2021-01-14 12:00:00,160.59,160.82,160.21,160.36,60263.0,148.228,148.4403,147.8772,148.0157,60263.0
2021-01-14 12:30:00,160.36,160.45,159.9,160.42,191390.0,148.0157,148.0987,147.5911,148.0711,191390.0
2021-01-14 13:00:00,160.38,160.66,159.95,160.09,49169.0,148.0341,148.2926,147.6372,147.7665,49169.0
2021-01-14 13:30:00,160.01,160.52,160.01,160.4,41925.0,147.6926,148.1634,147.6926,148.0526,41925.0
2021-01-14 14:00:00,160.28,160.51,160.05,160.24,33522.0,147.9418,148.1541,147.7295,147.9049,33522.0
2021-01-14 14:30:00,160.25,160.52,160.17,160.3,50898.0,147.9141,148.1634,147.8403,147.9603,50898.0
2021-01-14 15:00:00,160.27,160.34,159.42,159.7,68113.0,147.9326,147.9972,147.148,147.4065,68113.0
2021-01-14 15:30:00,159.67,159.96,159.27,159.45,238486.0,147.3788,147.6465,147.0096,147.1757,238486.0
2021-01-15 09:30:00,157.88,158.5,156.25,157.42,238812.0,145.7266,146.2989,144.2221,145.302,238812.0
2021-01-15 10:00:00,157.46,157.59,155.53,156.06,94299.0,145.3389,145.4589,143.5575,144.0467,94299.0
2021-01-15 10:30:00,155.95,157.15,155.85,156.16,109422.0,143.9452,145.0528,143.8529,144.139,109422.0
2021-01-15 11:00:00,156.17,157.5,155.68,157.47,99041.0,144.1482,145.3758,143.6959,145.3481,99041.0
2021-01-15 11:30:00,157.47,157.72,157.08,157.29,59067.0,145.3481,145.5789,144.9882,145.182,59067.0
2021-01-15 12:00:00,157.3,157.93,157.27,157.63,78006.0,145.1912,145.7727,145.1635,145.4958,78006.0
2021-01-15 12:30:00,157.63,158.76,157.49,158.47,69477.0,145.4958,146.5388,145.3666,146.2712,69477.0
2021-01-15 13:00:00,158.46,159.06,158.16,158.78,63183.0,146.2619,146.8157,145.985,146.5573,63183.0
2021-01-15 13:30:00,158.78,158.96,158.58,158.87,55941.0,146.5573,146.7234,146.3727,146.6404,55941.0
2021-01-15 14:00:00,158.83,159.0,158.2,158.46,68195.0,146.6035,146.7604,146.022,146.2619,68195.0
2021-01-15 14:30:00,158.53,158.89,158.4,158.61,61251.0,146.3265,146.6588,146.2066,146.4004,61251.0
2021-01-15 15:00:00,158.64,159.0,158.43,158.51,76390.0,146.4281,146.7604,146.2342,146.3081,76390.0
2021-01-15 15:30:00,158.54,158.75,157.63,157.74,307201.0,146.3358,146.5296,145.4958,145.5974,307201.0
2021-01-19 09:30:00,159.35,159.97,158.3,159.68,163821.0,147.0834,147.6557,146.1143,147.388,163821.0
2021-01-19 10:00:00,159.68,160.32,159.46,160.1,73782.0,147.388,147.9788,147.185,147.7757,73782.0
2021-01-19 10:30:00,160.15,160.55,159.31,159.63,153180.0,147.8218,148.1911,147.0465,147.3419,153180.0
2021-01-19 11:00:00,159.55,159.87,158.9,159.22,61939.0,147.268,147.5634,146.6681,146.9634,61939.0
2021-01-19 11:30:00,159.22,159.56,158.78,158.94,68473.0,146.9634,147.2773,146.5573,146.705,68473.0
2021-01-19 12:00:00,158.86,159.15,158.63,158.79,50164.0,146.6311,146.8988,146.4188,146.5665,50164.0
2021-01-19 12:30:00,158.81,159.12,158.58,158.9,82632.0,146.585,146.8711,146.3727,146.6681,82632.0
2021-01-19 13:00:00,158.93,159.41,158.85,159.17,83065.0,146.6958,147.1388,146.6219,146.9173,83065.0
2021-01-19 13:30:00,159.13,159.31,158.94,158.94,86004.0,146.8804,147.0465,146.705,146.705,86004.0
2021-01-19 14:00:00,158.92,159.35,158.82,159.14,71872.0,146.6865,147.0834,146.5942,146.8896,71872.0
2021-01-19 14:30:00,159.16,159.83,159.07,159.74,85638.0,146.9081,147.5265,146.825,147.4434,85638.0
2021-01-19 15:00:00,159.72,160.03,159.65,159.84,91879.0,147.4249,147.7111,147.3603,147.5357,91879.0
2021-01-19 15:30:00,159.8,160.97,159.79,160.55,452592.0,147.4988,148.5787,147.4896,148.1911,452592.0
2021-01-20 09:30:00,161.43,162.22,161.09,161.11,199272.0,149.0033,149.7325,148.6895,148.7079,199272.0
2021-01-20 10:00:00,161.13,162.98,160.98,162.07,75143.0,148.7264,150.434,148.5879,149.594,75143.0
2021-01-20 10:30:00,162.09,162.29,161.22,161.4,70760.0,149.6125,149.7971,148.8095,148.9756,70760.0
2021-01-20 11:00:00,161.42,161.45,160.5,160.5,48122.0,148.9941,149.0218,148.1449,148.1449,48122.0
2021-01-20 11:30:00,160.38,160.67,160.03,160.22,52132.0,148.0341,148.3018,147.7111,147.8865,52132.0
2021-01-20 12:00:00,160.24,160.69,159.92,159.94,57699.0,147.9049,148.3203,147.6095,147.628,57699.0
2021-01-20 12:30:00,160.02,160.46,159.87,160.26,77070.0,147.7018,148.108,147.5634,147.9234,77070.0
2021-01-20 13:00:00,160.28,160.35,159.83,159.94,39906.0,147.9418,148.0064,147.5265,147.628,39906.0
2021-01-20 13:30:00,159.94,160.32,159.92,160.03,43457.0,147.628,147.9788,147.6095,147.7111,43457.0
2021-01-20 14:00:00,160.02,160.08,159.58,159.93,51885.0,147.7018,147.7572,147.2957,147.6188,51885.0
2021-01-20 14:30:00,159.9,160.09,159.63,159.63,73029.0,147.5911,147.7665,147.3419,147.3419,73029.0
2021-01-20 15:00:00,159.66,160.09,159.65,159.79,86241.0,147.3696,147.7665,147.3603,147.4896,86241.0
2021-01-20 15:30:00,159.78,160.09,159.74,159.9,215119.0,147.4803,147.7665,147.4434,147.5911,215119.0
2021-01-21 09:30:00,160.88,160.93,158.51,158.52,142578.0,148.4956,148.5418,146.3081,146.3173,142578.0
2021-01-21 10:00:00,158.51,159.37,158.06,159.35,101278.0,146.3081,147.1019,145.8927,147.0834,101278.0
2021-01-21 10:30:00,159.34,159.59,159.05,159.32,79341.0,147.0742,147.305,146.8065,147.0557,79341.0
2021-01-21 11:00:00,159.41,159.41,158.54,158.78,79756.0,147.1388,147.1388,146.3358,146.5573,79756.0
2021-01-21 11:30:00,158.86,158.99,158.4,158.64,78474.0,146.6311,146.7511,146.2066,146.4281,78474.0
2021-01-21 12:00:00,158.65,158.7,157.56,158.08,56290.0,146.4373,146.4835,145.4312,145.9112,56290.0
2021-01-21 12:30:00,158.07,158.7,157.92,158.11,94919.0,145.902,146.4835,145.7635,145.9389,94919.0
2021-01-21 13:00:00,158.1,158.78,158.08,158.6,157012.0,145.9296,146.5573,145.9112,146.3912,157012.0
2021-01-21 13:30:00,158.71,158.91,158.45,158.78,44742.0,146.4927,146.6773,146.2527,146.5573,44742.0
2021-01-21 14:00:00,158.81,158.95,158.61,158.78,41020.0,146.585,146.7142,146.4004,146.5573,41020.0
2021-01-21 14:30:00,158.72,159.02,158.64,158.98,49844.0,146.5019,146.7788,146.4281,146.7419,49844.0
2021-01-21 15:00:00,158.95,159.0,158.51,158.79,77529.0,146.7142,146.7604,146.3081,146.5665,77529.0
2021-01-21 15:30:00,158.77,159.48,158.58,159.29,377098.0,146.5481,147.2034,146.3727,147.028,377098.0
2021-01-22 09:30:00,157.98,158.95,156.88,156.9,207683.0,145.8189,146.7142,144.8036,144.822,207683.0
2021-01-22 10:00:00,156.9,157.4,156.64,156.69,179883.0,144.822,145.2835,144.582,144.6282,179883.0
2021-01-22 10:30:00,156.69,157.94,156.44,157.69,122423.0,144.6282,145.782,144.3974,145.5512,122423.0
2021-01-22 11:00:00,157.64,157.97,156.89,156.89,79192.0,145.5051,145.8097,144.8128,144.8128,79192.0
2021-01-22 11:30:00,156.9,157.2,156.86,157.12,148398.0,144.822,145.0989,144.7851,145.0251,148398.0
2021-01-22 12:00:00,157.15,157.17,156.5,156.71,130358.0,145.0528,145.0712,144.4528,144.6466,130358.0
2021-01-22 12:30:00,156.72,156.86,156.51,156.52,110239.0,144.6559,144.7851,144.462,144.4713,110239.0
2021-01-22 13:00:00,156.5,156.52,155.98,156.11,131302.0,144.4528,144.4713,143.9728,144.0928,131302.0
2021-01-22 13:30:00,156.11,156.42,155.79,155.8,90708.0,144.0928,144.379,143.7975,143.8067,90708.0
2021-01-22 14:00:00,155.83,156.19,155.42,156.18,246121.0,143.8344,144.1667,143.456,144.1574,246121.0
2021-01-22 14:30:00,156.15,156.82,156.0,156.74,81810.0,144.1298,144.7482,143.9913,144.6743,81810.0
2021-01-22 15:00:00,156.74,156.8,156.25,156.58,89585.0,144.6743,144.7297,144.2221,144.5267,89585.0
2021-01-22 15:30:00,156.61,156.61,155.47,155.47,277060.0,144.5543,144.5543,143.5021,143.5021,277060.0
2021-01-25 09:30:00,157.0,157.29,155.7,156.43,151546.0,144.9143,145.182,143.7144,144.3882,151546.0
2021-01-25 10:00:00,156.47,156.7,155.93,156.61,73319.0,144.4251,144.6374,143.9267,144.5543,73319.0
2021-01-25 10:30:00,156.56,156.77,154.68,154.69,101340.0,144.5082,144.702,142.7729,142.7821,101340.0
2021-01-25 11:00:00,154.86,155.11,153.12,153.95,120272.0,142.9391,143.1698,141.333,142.0991,120272.0
2021-01-25 11:30:00,154.08,154.21,153.52,154.0,94294.0,142.2191,142.3391,141.7022,142.1453,94294.0
2021-01-25 12:00:00,154.06,154.19,152.53,152.95,111384.0,142.2006,142.3206,140.7884,141.1761,111384.0
2021-01-25 12:30:00,153.12,154.04,152.82,153.95,80310.0,141.333,142.1822,141.0561,142.0991,80310.0
2021-01-25 13:00:00,154.0,154.75,153.77,154.52,89107.0,142.1453,142.8375,141.933,142.6252,89107.0
2021-01-25 13:30:00,154.48,154.53,154.13,154.44,83863.0,142.5883,142.6345,142.2653,142.5514,83863.0
2021-01-25 14:00:00,154.47,154.78,153.94,154.07,127243.0,142.5791,142.8652,142.0899,142.2099,127243.0
2021-01-25 14:30:00,154.12,154.2,153.26,153.3,179978.0,142.256,142.3299,141.4622,141.4991,179978.0
2021-01-25 15:00:00,153.32,153.39,152.49,152.68,184973.0,141.5176,141.5822,140.7515,140.9269,184973.0
2021-01-25 15:30:00,152.68,153.99,152.59,153.72,438706.0,140.9269,142.136,140.8438,141.8868,438706.0
2021-01-26 09:30:00,153.79,154.26,152.03,153.51,156860.0,141.9514,142.3852,140.3269,141.693,156860.0
2021-01-26 10:00:00,153.6,154.26,153.48,154.05,92094.0,141.7761,142.3852,141.6653,142.1914,92094.0
2021-01-26 10:30:00,154.09,154.58,153.8,154.35,103166.0,142.2283,142.6806,141.9607,142.4683,103166.0
2021-01-26 11:00:00,154.37,154.76,153.87,153.87,75918.0,142.4868,142.8468,142.0253,142.0253,75918.0
2021-01-26 11:30:00,153.88,154.55,153.75,153.94,70592.0,142.0345,142.6529,141.9145,142.0899,70592.0
2021-01-26 12:00:00,154.02,154.15,153.71,154.06,52860.0,142.1637,142.2837,141.8776,142.2006,52860.0
2021-01-26 12:30:00,154.09,154.63,153.79,154.57,176512.0,142.2283,142.7268,141.9514,142.6714,176512.0
2021-01-26 13:00:00,154.53,155.07,154.42,154.9,47853.0,142.6345,143.1329,142.5329,142.976,47853.0
2021-01-26 13:30:00,154.89,155.04,154.8,154.93,33410.0,142.9668,143.1052,142.8837,143.0037,33410.0
2021-01-26 14:00:00,154.95,155.18,154.75,154.92,48858.0,143.0221,143.2344,142.8375,142.9944,48858.0
2021-01-26 14:30:00,154.91,155.08,154.71,155.01,149544.0,142.9852,143.1421,142.8006,143.0775,149544.0
2021-01-26 15:00:00,154.93,155.53,154.78,155.36,150750.0,143.0037,143.5575,142.8652,143.4006,150750.0
2021-01-26 15:30:00,155.35,155.35,154.71,154.97,239707.0,143.3913,143.3913,142.8006,143.0406,239707.0
2021-01-27 09:30:00,151.47,152.51,149.4,152.14,544197.0,139.81,140.77,137.8994,140.4284,544197.0
2021-01-27 10:00:00,152.11,152.65,151.48,152.16,181674.0,140.4008,140.8992,139.8192,140.4469,181674.0
2021-01-27 10:30:00,152.36,152.82,151.32,151.71,547973.0,140.6315,141.0561,139.6716,140.0315,547973.0
2021-01-27 11:00:00,151.71,151.86,150.07,150.39,201594.0,140.0315,140.17,138.5178,138.8132,201594.0
2021-01-27 11:30:00,150.34,150.6,149.59,149.84,208268.0,138.767,139.007,138.0747,138.3055,208268.0
2021-01-27 12:00:00,149.92,150.77,149.09,150.0,125676.0,138.3793,139.1639,137.6132,138.4532,125676.0
2021-01-27 12:30:00,149.98,150.76,149.6,150.6,106888.0,138.4347,139.1547,138.084,139.007,106888.0
2021-01-27 13:00:00,150.69,150.78,149.74,150.47,182642.0,139.0901,139.1731,138.2132,138.887,182642.0
2021-01-27 13:30:00,150.47,150.56,149.71,150.0,243854.0,138.887,138.9701,138.1855,138.4532,243854.0
2021-01-27 14:00:00,150.01,150.34,148.9,148.94,112964.0,138.4624,138.767,137.4379,137.4748,112964.0
2021-01-27 14:30:00,148.92,149.29,147.9,147.96,184388.0,137.4563,137.7978,136.5148,136.5702,184388.0
2021-01-27 15:00:00,148.0,148.32,146.74,147.18,170191.0,136.6071,136.9025,135.4441,135.8503,170191.0
2021-01-27 15:30:00,147.16,148.06,146.82,147.5,692051.0,135.8318,136.6625,135.518,136.1456,692051.0
2021-01-28 09:30:00,150.37,150.99,149.03,149.22,282067.0,138.7947,139.367,137.5578,137.7332,282067.0
2021-01-28 10:00:00,149.19,149.95,148.7,148.9,138911.0,137.7055,138.407,137.2532,137.4379,138911.0
2021-01-28 10:30:00,148.87,149.58,148.44,149.28,176561.0,137.4102,138.0655,137.0133,137.7886,176561.0
2021-01-28 11:00:00,149.28,151.31,149.28,150.09,224748.0,137.7886,139.6623,137.7886,138.5362,224748.0
2021-01-28 11:30:00,150.1,150.87,149.77,150.84,319845.0,138.5455,139.2562,138.2409,139.2285,319845.0
2021-01-28 12:00:00,150.88,151.53,150.13,151.29,206358.0,139.2654,139.8654,138.5732,139.6439,206358.0
2021-01-28 12:30:00,151.32,151.68,150.64,150.78,94740.0,139.6716,140.0039,139.0439,139.1731,94740.0
2021-01-28 13:00:00,150.81,151.63,150.57,151.35,116690.0,139.2008,139.9577,138.9793,139.6993,116690.0
2021-01-28 13:30:00,151.39,151.82,151.09,151.71,87200.0,139.7362,140.1331,139.4593,140.0315,87200.0
2021-01-28 14:00:00,151.7,151.86,151.05,151.33,113750.0,140.0223,140.17,139.4223,139.6808,113750.0
2021-01-28 14:30:00,151.43,151.68,150.84,150.95,132392.0,139.7731,140.0039,139.2285,139.33,132392.0
2021-01-28 15:00:00,150.99,151.32,150.59,150.71,154643.0,139.367,139.6716,138.9978,139.1085,154643.0
2021-01-28 15:30:00,150.71,151.25,148.97,149.12,603320.0,139.1085,139.607,137.5025,137.6409,603320.0
2021-01-29 09:30:00,148.58,149.11,147.39,148.87,175973.0,137.1425,137.6317,136.0441,137.4102,175973.0
2021-01-29 10:00:00,148.99,149.53,148.55,149.34,129522.0,137.5209,138.0194,137.1148,137.844,129522.0
2021-01-29 10:30:00,149.21,149.31,148.03,149.01,66079.0,137.724,137.8163,136.6348,137.5394,66079.0
2021-01-29 11:00:00,149.05,149.39,148.05,148.22,117511.0,137.5763,137.8901,136.6533,136.8102,117511.0
2021-01-29 11:30:00,148.19,149.17,147.98,149.09,124156.0,136.7825,137.6871,136.5887,137.6132,124156.0
2021-01-29 12:00:00,149.09,149.13,147.86,147.97,56349.0,137.6132,137.6501,136.4779,136.5794,56349.0
2021-01-29 12:30:00,148.03,148.12,146.93,147.0,169972.0,136.6348,136.7179,135.6195,135.6841,169972.0
2021-01-29 13:00:00,146.94,148.05,146.65,147.97,70785.0,135.6287,136.6533,135.3611,136.5794,70785.0
2021-01-29 13:30:00,147.9,147.92,147.18,147.21,97583.0,136.5148,136.5333,135.8503,135.8779,97583.0
2021-01-29 14:00:00,147.19,148.07,147.19,147.58,60793.0,135.8595,136.6717,135.8595,136.2195,60793.0
2021-01-29 14:30:00,147.54,147.85,146.99,147.73,143009.0,136.1825,136.4687,135.6749,136.3579,143009.0
2021-01-29 15:00:00,147.73,148.68,147.73,148.31,158945.0,136.3579,137.2348,136.3579,136.8933,158945.0
2021-01-29 15:30:00,148.31,148.89,147.04,147.33,464564.0,136.8933,137.4286,135.721,135.9887,464564.0
2021-02-01 09:30:00,148.34,149.39,147.32,148.47,197980.0,136.921,137.8901,135.9795,137.041,197980.0
2021-02-01 10:00:00,148.38,149.41,148.0,149.36,69190.0,136.9579,137.9086,136.6071,137.8624,69190.0
2021-02-01 10:30:00,149.24,149.48,148.57,148.77,56823.0,137.7517,137.9732,137.1333,137.3179,56823.0
2021-02-01 11:00:00,148.73,149.51,148.43,149.24,70857.0,137.2809,138.0009,137.004,137.7517,70857.0
2021-02-01 11:30:00,149.25,149.75,148.98,149.73,44061.0,137.7609,138.2224,137.5117,138.204,44061.0
2021-02-01 12:00:00,149.75,150.39,149.75,150.11,57033.0,138.2224,138.8132,138.2224,138.5547,57033.0
2021-02-01 12:30:00,150.16,150.72,149.97,150.68,64145.0,138.6009,139.1178,138.4255,139.0808,64145.0
2021-02-01 13:00:00,150.68,151.31,150.59,151.25,56010.0,139.0808,139.6623,138.9978,139.607,56010.0
2021-02-01 13:30:00,151.27,151.71,151.08,151.69,171600.0,139.6254,140.0315,139.45,140.0131,171600.0
2021-02-01 14:00:00,151.7,151.8,151.25,151.74,92156.0,140.0223,140.1146,139.607,140.0592,92156.0
2021-02-01 14:30:00,151.72,151.82,151.43,151.52,91960.0,140.0408,140.1331,139.7731,139.8562,91960.0
2021-02-01 15:00:00,151.56,152.22,151.55,152.12,251565.0,139.8931,140.5023,139.8839,140.41,251565.0
2021-02-01 15:30:00,152.11,152.26,151.66,151.92,494642.0,140.4008,140.5392,139.9854,140.2254,494642.0
2021-02-02 09:30:00,153.02,154.25,151.78,151.81,266147.0,141.2407,142.376,140.0962,140.1238,266147.0
2021-02-02 10:00:00,151.85,151.92,150.98,151.22,88073.0,140.1608,140.2254,139.3577,139.5793,88073.0
2021-02-02 10:30:00,151.23,152.07,151.23,151.47,71257.0,139.5885,140.3638,139.5885,139.81,71257.0
2021-02-02 11:00:00,151.44,151.98,151.14,151.87,41103.0,139.7823,140.2808,139.5054,140.1792,41103.0
2021-02-02 11:30:00,151.9,152.03,151.45,151.63,64353.0,140.2069,140.3269,139.7916,139.9577,64353.0
2021-02-02 12:00:00,151.59,152.41,151.59,151.95,91145.0,139.9208,140.6777,139.9208,140.2531,91145.0
2021-02-02 12:30:00,151.97,152.07,151.61,151.67,57981.0,140.2715,140.3638,139.9392,139.9946,57981.0
2021-02-02 13:00:00,151.69,151.81,151.3,151.68,97523.0,140.0131,140.1238,139.6531,140.0039,97523.0
2021-02-02 13:30:00,151.73,152.55,151.58,152.1,67480.0,140.05,140.8069,139.9116,140.3915,67480.0
2021-02-02 14:00:00,152.11,152.54,152.08,152.12,76791.0,140.4008,140.7977,140.3731,140.41,76791.0
2021-02-02 14:30:00,152.12,152.52,152.0,152.43,59786.0,140.41,140.7792,140.2992,140.6961,59786.0
2021-02-02 15:00:00,152.42,152.46,152.21,152.46,61759.0,140.6869,140.7238,140.4931,140.7238,61759.0
2021-02-02 15:30:00,152.44,152.52,151.54,151.79,367214.0,140.7053,140.7792,139.8746,140.1054,367214.0
2021-02-03 09:30:00,151.98,152.41,150.15,150.49,216117.0,140.2808,140.6777,138.5916,138.9055,216117.0
2021-02-03 10:00:00,150.52,150.64,148.56,148.56,127836.0,138.9331,139.0439,137.124,137.124,127836.0
2021-02-03 10:30:00,148.64,149.28,148.41,148.41,74465.0,137.1979,137.7886,136.9856,136.9856,74465.0
2021-02-03 11:00:00,148.53,149.11,148.06,148.19,91246.0,137.0963,137.6317,136.6625,136.7825,91246.0
2021-02-03 11:30:00,148.2,149.11,148.17,148.94,88902.0,136.7917,137.6317,136.764,137.4748,88902.0
2021-02-03 12:00:00,148.97,148.99,148.28,148.38,93199.0,137.5025,137.5209,136.8656,136.9579,93199.0
2021-02-03 12:30:00,148.42,149.0,148.12,148.72,70752.0,136.9948,137.5302,136.7179,137.2717,70752.0
2021-02-03 13:00:00,148.81,149.14,148.5,149.03,51846.0,137.3548,137.6594,137.0686,137.5578,51846.0
2021-02-03 13:30:00,149.04,149.49,148.98,149.3,62766.0,137.5671,137.9824,137.5117,137.8071,62766.0
2021-02-03 14:00:00,149.3,149.48,148.98,149.36,54099.0,137.8071,137.9732,137.5117,137.8624,54099.0
2021-02-03 14:30:00,149.41,149.54,148.99,149.01,86875.0,137.9086,138.0286,137.5209,137.5394,86875.0
2021-02-03 15:00:00,148.89,149.09,148.26,148.39,115043.0,137.4286,137.6132,136.8471,136.9671,115043.0
2021-02-03 15:30:00,148.39,148.66,147.46,147.52,374025.0,136.9671,137.2163,136.1087,136.1641,374025.0
2021-02-04 09:30:00,147.27,148.44,147.0,148.44,140540.0,135.9333,137.0133,135.6841,137.0133,140540.0
2021-02-04 10:00:00,148.47,149.25,148.32,148.74,59965.0,137.041,137.7609,136.9025,137.2902,59965.0
2021-02-04 10:30:00,148.63,149.84,148.58,149.45,64567.0,137.1886,138.3055,137.1425,137.9455,64567.0
2021-02-04 11:00:00,149.37,149.75,149.21,149.35,61489.0,137.8717,138.2224,137.724,137.8532,61489.0
2021-02-04 11:30:00,149.47,150.27,149.43,149.86,51740.0,137.964,138.7024,137.9271,138.324,51740.0
2021-02-04 12:00:00,149.79,150.48,149.65,150.24,69372.0,138.2593,138.8962,138.1301,138.6747,69372.0
2021-02-04 12:30:00,150.23,150.65,150.04,150.16,58149.0,138.6655,139.0531,138.4901,138.6009,58149.0
2021-02-04 13:00:00,150.17,150.4,150.02,150.15,83385.0,138.6101,138.8224,138.4716,138.5916,83385.0
2021-02-04 13:30:00,150.12,150.17,149.95,149.99,68197.0,138.5639,138.6101,138.407,138.4439,68197.0
2021-02-04 14:00:00,150.02,150.05,149.46,149.64,56107.0,138.4716,138.4993,137.9547,138.1209,56107.0
2021-02-04 14:30:00,149.69,149.78,149.4,149.71,27397.0,138.167,138.2501,137.8994,138.1855,27397.0
2021-02-04 15:00:00,149.75,150.3,149.54,150.21,61343.0,138.2224,138.7301,138.0286,138.647,61343.0
2021-02-04 15:30:00,150.21,150.6,149.76,150.59,306196.0,138.647,139.007,138.2317,138.9978,306196.0
2021-02-05 09:30:00,151.56,151.93,150.15,150.15,103357.0,139.8931,140.2346,138.5916,138.5916,103357.0
2021-02-05 10:00:00,150.14,150.3,149.71,149.72,116211.0,138.5824,138.7301,138.1855,138.1947,116211.0
2021-02-05 10:30:00,149.77,150.5,149.52,150.21,76850.0,138.2409,138.9147,138.0101,138.647,76850.0
2021-02-05 11:00:00,150.21,150.21,149.36,149.41,60944.0,138.647,138.647,137.8624,137.9086,60944.0
2021-02-05 11:30:00,149.43,149.59,148.85,148.93,95739.0,137.9271,138.0747,137.3917,137.4655,95739.0
2021-02-05 12:00:00,148.93,149.1,148.73,148.97,88072.0,137.4655,137.6225,137.2809,137.5025,88072.0
2021-02-05 12:30:00,148.95,149.17,148.86,149.13,69104.0,137.484,137.6871,137.4009,137.6501,69104.0
2021-02-05 13:00:00,149.12,149.48,149.07,149.08,61223.0,137.6409,137.9732,137.5948,137.604,61223.0
2021-02-05 13:30:00,149.1,149.1,148.63,148.76,50206.0,137.6225,137.6225,137.1886,137.3086,50206.0
2021-02-05 14:00:00,148.76,149.09,148.72,149.02,74206.0,137.3086,137.6132,137.2717,137.5486,74206.0
2021-02-05 14:30:00,149.03,149.4,148.99,149.15,88447.0,137.5578,137.8994,137.5209,137.6686,88447.0
2021-02-05 15:00:00,149.16,149.17,148.86,148.89,67819.0,137.6778,137.6871,137.4009,137.4286,67819.0
2021-02-05 15:30:00,148.85,148.91,148.61,148.76,210235.0,137.3917,137.4471,137.1702,137.3086,210235.0
2021-02-08 09:30:00,150.14,151.68,148.76,151.08,164185.0,138.5824,140.0039,137.3086,139.45,164185.0
2021-02-08 10:00:00,151.08,151.64,150.59,151.61,59575.0,139.45,139.9669,138.9978,139.9392,59575.0
2021-02-08 10:30:00,151.64,151.8,151.23,151.52,50345.0,139.9669,140.1146,139.5885,139.8562,50345.0
2021-02-08 11:00:00,151.51,151.84,151.28,151.65,34956.0,139.8469,140.1515,139.6346,139.9762,34956.0
2021-02-08 11:30:00,151.64,152.0,151.21,151.81,30864.0,139.9669,140.2992,139.57,140.1238,30864.0
2021-02-08 12:00:00,151.83,152.25,151.76,152.14,37750.0,140.1423,140.53,140.0777,140.4284,37750.0
2021-02-08 12:30:00,152.13,152.45,152.01,152.45,216867.0,140.4192,140.7146,140.3084,140.7146,216867.0
2021-02-08 13:00:00,152.45,152.56,152.24,152.24,55281.0,140.7146,140.8161,140.5207,140.5207,55281.0
2021-02-08 13:30:00,152.23,152.49,152.05,152.23,70909.0,140.5115,140.7515,140.3454,140.5115,70909.0
2021-02-08 14:00:00,152.28,152.41,152.21,152.29,35592.0,140.5577,140.6777,140.4931,140.5669,35592.0
2021-02-08 14:30:00,152.33,152.73,152.23,152.52,60283.0,140.6038,140.973,140.5115,140.7792,60283.0
2021-02-08 15:00:00,152.49,152.75,152.37,152.67,60820.0,140.7515,140.9915,140.6407,140.9176,60820.0
2021-02-08 15:30:00,152.7,153.3,152.49,153.29,291542.0,140.9453,141.4991,140.7515,141.4899,291542.0
2021-02-09 09:30:00,152.7,153.47,151.73,152.69,91055.0,140.9453,141.6561,140.05,140.9361,91055.0
2021-02-09 10:00:00,152.7,152.92,152.5,152.7,121314.0,140.9453,141.1484,140.7607,140.9453,121314.0
2021-02-09 10:30:00,152.78,153.5,152.7,153.47,222741.0,141.0192,141.6838,140.9453,141.6561,222741.0
2021-02-09 11:00:00,153.47,153.51,152.44,152.46,158270.0,141.6561,141.693,140.7053,140.7238,158270.0
2021-02-09 11:30:00,152.5,152.91,152.36,152.8,29386.0,140.7607,141.1392,140.6315,141.0376,29386.0
2021-02-09 12:00:00,152.73,153.1,152.63,152.7,24645.0,140.973,141.3145,140.8807,140.9453,24645.0
2021-02-09 12:30:00,152.76,152.8,152.52,152.66,30229.0,141.0007,141.0376,140.7792,140.9084,30229.0
2021-02-09 13:00:00,152.66,152.94,152.56,152.77,25027.0,140.9084,141.1669,140.8161,141.0099,25027.0
2021-02-09 13:30:00,152.75,152.84,152.48,152.54,24944.0,140.9915,141.0746,140.7423,140.7977,24944.0
2021-02-09 14:00:00,152.54,152.91,152.5,152.81,28581.0,140.7977,141.1392,140.7607,141.0469,28581.0
2021-02-09 14:30:00,152.79,153.05,152.74,153.0,38235.0,141.0284,141.2684,140.9823,141.2222,38235.0
2021-02-09 15:00:00,153.05,153.18,152.8,152.97,31971.0,141.2684,141.3884,141.0376,141.1945,31971.0
2021-02-09 15:30:00,152.95,153.3,152.67,152.85,171193.0,141.1761,141.4991,140.9176,141.0838,171193.0
2021-02-10 09:30:00,154.7,154.79,153.44,153.93,135547.0,142.7914,142.8744,141.6284,142.0807,135547.0
2021-02-10 10:00:00,153.92,154.1,152.43,153.1,134523.0,142.0714,142.2376,140.6961,141.3145,134523.0
2021-02-10 10:30:00,153.01,153.14,151.6,152.39,76046.0,141.2315,141.3515,139.93,140.6592,76046.0
2021-02-10 11:00:00,152.29,153.13,151.95,152.71,47407.0,140.5669,141.3422,140.2531,140.9546,47407.0
2021-02-10 11:30:00,152.73,153.29,152.4,153.11,51378.0,140.973,141.4899,140.6684,141.3238,51378.0
2021-02-10 12:00:00,152.77,153.11,152.61,152.98,51096.0,141.0099,141.3238,140.8623,141.2038,51096.0
2021-02-10 12:30:00,152.95,153.15,152.67,153.04,29674.0,141.1761,141.3607,140.9176,141.2592,29674.0
2021-02-10 13:00:00,153.0,153.28,152.99,153.17,30779.0,141.2222,141.4807,141.213,141.3792,30779.0
2021-02-10 13:30:00,153.2,153.44,152.94,153.25,34970.0,141.4068,141.6284,141.1669,141.453,34970.0
2021-02-10 14:00:00,153.25,153.5,153.24,153.39,50738.0,141.453,141.6838,141.4438,141.5822,50738.0
2021-02-10 14:30:00,153.42,153.86,153.35,153.81,56593.0,141.6099,142.016,141.5453,141.9699,56593.0
2021-02-10 15:00:00,153.86,153.99,153.42,153.51,44910.0,142.016,142.136,141.6099,141.693,44910.0
2021-02-10 15:30:00,153.51,153.71,152.84,153.22,174938.0,141.693,141.8776,141.0746,141.4253,174938.0
2021-02-11 09:30:00,154.41,156.58,154.41,156.09,129163.0,142.5237,144.5267,142.5237,144.0744,129163.0
2021-02-11 10:00:00,156.11,156.78,155.91,156.7,73787.0,144.0928,144.7113,143.9082,144.6374,73787.0
2021-02-11 10:30:00,156.72,157.36,156.48,156.84,78327.0,144.6559,145.2466,144.4344,144.7666,78327.0
2021-02-11 11:00:00,156.81,157.97,156.7,157.85,98579.0,144.739,145.8097,144.6374,145.6989,98579.0
2021-02-11 11:30:00,157.91,158.67,157.91,158.62,90899.0,145.7543,146.4558,145.7543,146.4096,90899.0
2021-02-11 12:00:00,158.6,158.71,157.15,157.15,114123.0,146.3912,146.4927,145.0528,145.0528,114123.0
2021-02-11 12:30:00,157.16,157.99,157.16,157.9,103576.0,145.062,145.8281,145.062,145.745,103576.0
2021-02-11 13:00:00,157.85,158.36,157.55,158.14,57101.0,145.6989,146.1696,145.422,145.9666,57101.0
2021-02-11 13:30:00,158.18,158.7,158.18,158.55,71255.0,146.0035,146.4835,146.0035,146.345,71255.0
2021-02-11 14:00:00,158.53,158.96,158.4,158.73,138654.0,146.3265,146.7234,146.2066,146.5112,138654.0
2021-02-11 14:30:00,158.73,159.02,158.32,158.45,118293.0,146.5112,146.7788,146.1327,146.2527,118293.0
2021-02-11 15:00:00,158.49,158.94,158.19,158.85,82863.0,146.2896,146.705,146.0127,146.6219,82863.0
2021-02-11 15:30:00,158.88,159.01,158.49,158.8,305162.0,146.6496,146.7696,146.2896,146.5758,305162.0
2021-02-12 09:30:00,158.99,159.64,157.91,159.46,95904.0,146.7511,147.3511,145.7543,147.185,95904.0
2021-02-12 10:00:00,159.52,160.64,159.51,160.22,114097.0,147.2403,148.2741,147.2311,147.8865,114097.0
2021-02-12 10:30:00,160.26,160.62,159.91,160.59,78288.0,147.9234,148.2557,147.6003,148.228,78288.0
2021-02-12 11:00:00,160.58,160.67,159.85,160.13,67840.0,148.2187,148.3018,147.5449,147.8034,67840.0
2021-02-12 11:30:00,160.15,160.4,159.74,160.18,91528.0,147.8218,148.0526,147.4434,147.8495,91528.0
2021-02-12 12:00:00,160.12,160.49,159.86,160.46,56622.0,147.7942,148.1357,147.5542,148.108,56622.0
2021-02-12 12:30:00,160.45,160.45,159.96,160.24,125154.0,148.0987,148.0987,147.6465,147.9049,125154.0
2021-02-12 13:00:00,160.31,160.5,159.81,160.1,48952.0,147.9695,148.1449,147.508,147.7757,48952.0
2021-02-12 13:30:00,160.05,160.62,159.95,160.08,107115.0,147.7295,148.2557,147.6372,147.7572,107115.0
2021-02-12 14:00:00,160.02,160.34,159.96,160.23,44279.0,147.7018,147.9972,147.6465,147.8957,44279.0
2021-02-12 14:30:00,160.26,160.52,159.83,160.41,81169.0,147.9234,148.1634,147.5265,148.0618,81169.0
2021-02-12 15:00:00,160.4,160.84,160.4,160.7,65383.0,148.0526,148.4587,148.0526,148.3295,65383.0
2021-02-12 15:30:00,160.7,161.4,160.64,160.73,317056.0,148.3295,148.9756,148.2741,148.3572,317056.0
2021-02-16 09:30:00,162.95,163.18,161.61,161.87,231754.0,150.4063,150.6186,149.1695,149.4094,231754.0
2021-02-16 10:00:00,161.94,163.75,161.89,163.47,196203.0,149.474,151.1447,149.4279,150.8863,196203.0
2021-02-16 10:30:00,163.51,163.95,162.81,162.88,192123.0,150.9232,151.3293,150.2771,150.3417,192123.0
2021-02-16 11:00:00,162.9,163.29,161.92,162.19,158567.0,150.3602,150.7201,149.4556,149.7048,158567.0
2021-02-16 11:30:00,162.19,162.51,161.44,161.69,138073.0,149.7048,150.0002,149.0125,149.2433,138073.0
2021-02-16 12:00:00,161.67,161.78,160.84,161.22,166132.0,149.2248,149.3264,148.4587,148.8095,166132.0
2021-02-16 12:30:00,161.24,161.31,160.8,161.1,84969.0,148.8279,148.8925,148.4218,148.6987,84969.0
2021-02-16 13:00:00,161.08,161.49,160.56,160.69,80484.0,148.6803,149.0587,148.2003,148.3203,80484.0
2021-02-16 13:30:00,160.72,161.13,160.45,160.6,133585.0,148.348,148.7264,148.0987,148.2372,133585.0
2021-02-16 14:00:00,160.59,161.12,160.43,161.01,69324.0,148.228,148.7172,148.0803,148.6156,69324.0
2021-02-16 14:30:00,161.01,161.27,160.9,161.2,74163.0,148.6156,148.8556,148.5141,148.791,74163.0
2021-02-16 15:00:00,161.18,161.22,160.81,160.91,110722.0,148.7726,148.8095,148.431,148.5233,110722.0
2021-02-16 15:30:00,160.9,161.02,160.36,160.37,359555.0,148.5141,148.6249,148.0157,148.0249,359555.0
2021-02-17 09:30:00,157.19,161.26,155.0,161.15,490562.0,145.0897,148.8464,143.0683,148.7449,490562.0
2021-02-17 10:00:00,161.13,162.11,159.55,160.1,216200.0,148.7264,149.631,147.268,147.7757,216200.0
2021-02-17 10:30:00,159.9,160.0,158.74,159.95,270980.0,147.5911,147.6834,146.5204,147.6372,270980.0
2021-02-17 11:00:00,159.94,159.94,158.34,158.96,128897.0,147.628,147.628,146.1512,146.7234,128897.0
2021-02-17 11:30:00,158.96,159.12,157.37,158.37,116644.0,146.7234,146.8711,145.2558,146.1789,116644.0
2021-02-17 12:00:00,158.36,159.21,158.16,158.85,70955.0,146.1696,146.9542,145.985,146.6219,70955.0
2021-02-17 12:30:00,158.89,159.7,158.77,159.6,80819.0,146.6588,147.4065,146.5481,147.3142,80819.0
2021-02-17 13:00:00,159.54,160.06,159.39,159.89,50929.0,147.2588,147.7388,147.1203,147.5819,50929.0
2021-02-17 13:30:00,159.91,160.3,159.62,160.18,56747.0,147.6003,147.9603,147.3326,147.8495,56747.0
2021-02-17 14:00:00,160.23,160.94,159.67,159.74,86922.0,147.8957,148.551,147.3788,147.4434,86922.0
2021-02-17 14:30:00,159.71,160.05,159.49,159.96,81673.0,147.4157,147.7295,147.2126,147.6465,81673.0
2021-02-17 15:00:00,159.93,160.42,159.86,160.16,115695.0,147.6188,148.0711,147.5542,147.8311,115695.0
2021-02-17 15:30:00,160.17,160.74,159.57,159.62,381495.0,147.8403,148.3664,147.2865,147.3326,381495.0
2021-02-18 09:30:00,156.92,158.14,156.49,157.12,309339.0,144.8405,145.9666,144.4436,145.0251,309339.0
2021-02-18 10:00:00,157.14,157.42,155.95,156.43,210176.0,145.0435,145.302,143.9452,144.3882,210176.0
2021-02-18 10:30:00,156.46,156.82,155.93,156.58,180974.0,144.4159,144.7482,143.9267,144.5267,180974.0
2021-02-18 11:00:00,156.62,157.33,156.41,156.62,165731.0,144.5636,145.2189,144.3697,144.5636,165731.0
2021-02-18 11:30:00,156.57,157.03,156.13,156.39,137775.0,144.5174,144.942,144.1113,144.3513,137775.0
2021-02-18 12:00:00,156.39,156.49,155.68,156.36,163058.0,144.3513,144.4436,143.6959,144.3236,163058.0
2021-02-18 12:30:00,156.36,156.41,155.71,155.81,70039.0,144.3236,144.3697,143.7236,143.8159,70039.0
2021-02-18 13:00:00,155.81,156.85,155.66,156.74,83069.0,143.8159,144.7759,143.6775,144.6743,83069.0
2021-02-18 13:30:00,156.78,158.11,156.71,158.07,215530.0,144.7113,145.9389,144.6466,145.902,215530.0
2021-02-18 14:00:00,158.07,158.43,157.54,157.78,164055.0,145.902,146.2342,145.4128,145.6343,164055.0
2021-02-18 14:30:00,157.74,158.37,157.7,158.37,159791.0,145.5974,146.1789,145.5604,146.1789,159791.0
2021-02-18 15:00:00,158.3,158.77,158.03,158.09,177174.0,146.1143,146.5481,145.865,145.9204,177174.0
2021-02-18 15:30:00,158.14,158.77,157.98,158.31,425378.0,145.9666,146.5481,145.8189,146.1235,425378.0
2021-02-19 09:30:00,160.62,162.7,160.0,162.7,314651.0,148.2557,150.1755,147.6834,150.1755,314651.0
2021-02-19 10:00:00,162.7,164.1,162.24,163.92,164274.0,150.1755,151.4678,149.751,151.3016,164274.0
2021-02-19 10:30:00,163.98,164.11,163.61,163.64,128461.0,151.357,151.477,151.0155,151.0432,128461.0
2021-02-19 11:00:00,163.64,164.32,163.61,164.32,74060.0,151.0432,151.6708,151.0155,151.6708,74060.0
2021-02-19 11:30:00,164.28,164.4,163.22,163.5,92656.0,151.6339,151.7447,150.6555,150.914,92656.0
2021-02-19 12:00:00,163.47,163.59,162.28,162.48,81926.0,150.8863,150.997,149.7879,149.9725,81926.0
2021-02-19 12:30:00,162.44,162.57,161.77,162.2,111226.0,149.9356,150.0556,149.3171,149.714,111226.0
2021-02-19 13:00:00,162.2,162.43,161.27,162.31,64376.0,149.714,149.9263,148.8556,149.8156,64376.0
2021-02-19 13:30:00,162.38,163.16,162.18,163.05,98167.0,149.8802,150.6001,149.6956,150.4986,98167.0
2021-02-19 14:00:00,163.05,163.57,163.0,163.04,81124.0,150.4986,150.9786,150.4525,150.4894,81124.0
2021-02-19 14:30:00,163.04,163.53,162.75,163.48,87355.0,150.4894,150.9417,150.2217,150.8955,87355.0
2021-02-19 15:00:00,163.47,164.23,163.36,163.73,116601.0,150.8863,151.5878,150.7847,151.1263,116601.0
2021-02-19 15:30:00,163.75,164.13,163.32,163.81,357769.0,151.1447,151.4955,150.7478,151.2001,357769.0
2021-02-22 09:30:00,161.91,162.72,161.39,162.65,207078.0,149.4464,150.194,148.9664,150.1294,207078.0
2021-02-22 10:00:00,162.65,163.42,162.06,162.66,138153.0,150.1294,150.8401,149.5848,150.1386,138153.0
2021-02-22 10:30:00,162.62,163.31,161.88,162.06,100947.0,150.1017,150.7386,149.4187,149.5848,100947.0
2021-02-22 11:00:00,162.08,162.73,161.88,162.42,87730.0,149.6033,150.2032,149.4187,149.9171,87730.0
2021-02-22 11:30:00,162.41,162.46,161.39,161.45,58040.0,149.9079,149.954,148.9664,149.0218,58040.0
2021-02-22 12:00:00,161.42,161.45,161.0,161.14,60434.0,148.9941,149.0218,148.6064,148.7356,60434.0
2021-02-22 12:30:00,161.19,161.53,160.99,161.48,67329.0,148.7818,149.0956,148.5972,149.0495,67329.0
2021-02-22 13:00:00,161.47,161.55,160.76,160.89,70348.0,149.0402,149.1141,148.3849,148.5049,70348.0
2021-02-22 13:30:00,160.93,161.19,160.69,160.91,78061.0,148.5418,148.7818,148.3203,148.5233,78061.0
2021-02-22 14:00:00,160.9,160.98,160.51,160.63,62077.0,148.5141,148.5879,148.1541,148.2649,62077.0
2021-02-22 14:30:00,160.63,160.96,160.31,160.31,117231.0,148.2649,148.5695,147.9695,147.9695,117231.0
2021-02-22 15:00:00,160.33,160.35,158.88,158.9,117428.0,147.988,148.0064,146.6496,146.6681,117428.0
2021-02-22 15:30:00,158.87,160.17,158.47,159.28,436176.0,146.6404,147.8403,146.2712,147.0188,436176.0
2021-02-23 09:30:00,157.04,157.36,153.31,154.3,269543.0,144.9512,145.2466,141.5084,142.4222,269543.0
2021-02-23 10:00:00,154.28,155.97,153.64,155.39,277277.0,142.4037,143.9636,141.813,143.4283,277277.0
2021-02-23 10:30:00,155.37,156.86,154.59,156.06,226150.0,143.4098,144.7851,142.6898,144.0467,226150.0
2021-02-23 11:00:00,156.13,156.65,154.85,155.36,99465.0,144.1113,144.5913,142.9298,143.4006,99465.0
2021-02-23 11:30:00,155.3,155.95,154.31,154.63,81889.0,143.3452,143.9452,142.4314,142.7268,81889.0
2021-02-23 12:00:00,154.56,155.44,154.01,155.3,99671.0,142.6622,143.4744,142.1545,143.3452,99671.0
2021-02-23 12:30:00,155.4,155.43,153.89,153.94,68907.0,143.4375,143.4652,142.0437,142.0899,68907.0
2021-02-23 13:00:00,153.96,155.8,153.71,155.78,52575.0,142.1083,143.8067,141.8776,143.7882,52575.0
2021-02-23 13:30:00,155.76,155.96,155.21,155.85,79512.0,143.7698,143.9544,143.2621,143.8529,79512.0
2021-02-23 14:00:00,155.76,156.34,155.63,156.27,59359.0,143.7698,144.3051,143.6498,144.2405,59359.0
2021-02-23 14:30:00,156.23,157.16,155.65,157.16,63952.0,144.2036,145.062,143.6682,145.062,63952.0
2021-02-23 15:00:00,157.19,158.67,157.11,158.44,120719.0,145.0897,146.4558,145.0159,146.2435,120719.0
2021-02-23 15:30:00,158.5,158.66,157.41,157.69,302379.0,146.2989,146.4465,145.2928,145.5512,302379.0
2021-02-24 09:30:00,156.08,157.68,155.47,156.32,124749.0,144.0651,145.542,143.5021,144.2867,124749.0
2021-02-24 10:00:00,156.33,156.53,155.16,156.45,106486.0,144.2959,144.4805,143.216,144.4067,106486.0
2021-02-24 10:30:00,156.49,157.13,156.01,156.71,62887.0,144.4436,145.0343,144.0005,144.6466,62887.0
2021-02-24 11:00:00,156.72,157.32,156.31,157.1,70308.0,144.6559,145.2097,144.2774,145.0066,70308.0
2021-02-24 11:30:00,157.11,159.04,157.11,158.82,109670.0,145.0159,146.7973,145.0159,146.5942,109670.0
2021-02-24 12:00:00,158.86,159.36,158.73,159.1,71315.0,146.6311,147.0927,146.5112,146.8527,71315.0
2021-02-24 12:30:00,159.13,159.3,158.73,158.89,179598.0,146.8804,147.0373,146.5112,146.6588,179598.0
2021-02-24 13:00:00,158.9,159.34,158.58,159.15,110712.0,146.6681,147.0742,146.3727,146.8988,110712.0
2021-02-24 13:30:00,159.15,160.23,159.11,160.18,116196.0,146.8988,147.8957,146.8619,147.8495,116196.0
2021-02-24 14:00:00,160.22,160.67,159.65,160.53,62542.0,147.8865,148.3018,147.3603,148.1726,62542.0
2021-02-24 14:30:00,160.56,161.02,160.39,160.6,74833.0,148.2003,148.6249,148.0434,148.2372,74833.0
2021-02-24 15:00:00,160.64,161.28,160.36,161.26,74523.0,148.2741,148.8649,148.0157,148.8464,74523.0
2021-02-24 15:30:00,161.27,161.92,161.11,161.76,335947.0,148.8556,149.4556,148.7079,149.3079,335947.0
2021-02-25 09:30:00,158.73,160.15,158.07,158.71,146195.0,147.169,148.4855,146.557,147.1504,146195.0
2021-02-25 10:00:00,158.8,158.8,156.54,156.68,88946.0,147.2339,147.2339,145.1385,145.2683,88946.0
2021-02-25 10:30:00,156.77,157.08,155.78,157.08,80676.0,145.3517,145.6391,144.4338,145.6391,80676.0
2021-02-25 11:00:00,157.0,158.15,156.81,157.34,82631.0,145.565,146.6312,145.3888,145.8802,82631.0
2021-02-25 11:30:00,157.28,157.36,155.44,155.52,100260.0,145.8246,145.8987,144.1186,144.1928,100260.0
2021-02-25 12:00:00,155.46,155.76,154.86,155.16,67696.0,144.1371,144.4153,143.5808,143.859,67696.0
2021-02-25 12:30:00,155.2,155.22,153.44,153.86,86872.0,143.8961,143.9146,142.2643,142.6537,86872.0
2021-02-25 13:00:00,153.8,155.66,153.29,155.62,86009.0,142.598,144.3226,142.1252,144.2855,86009.0
2021-02-25 13:30:00,155.61,155.97,154.6,154.98,86543.0,144.2762,144.61,143.3398,143.6921,86543.0
2021-02-25 14:00:00,155.0,156.68,154.79,156.65,50506.0,143.7106,145.2683,143.5159,145.2405,50506.0
2021-02-25 14:30:00,156.61,156.63,155.28,155.28,92396.0,145.2034,145.2219,143.9702,143.9702,92396.0
2021-02-25 15:00:00,155.27,155.45,154.16,154.2,145591.0,143.961,144.1279,142.9318,142.9689,145591.0
2021-02-25 15:30:00,154.2,155.43,153.4,153.4,517277.0,142.9689,144.1093,142.2272,142.2272,517277.0
2021-02-26 09:30:00,156.15,156.76,153.9,154.5,229610.0,144.7769,145.3424,142.6908,143.2471,229610.0
2021-02-26 10:00:00,154.6,154.77,152.26,152.38,218233.0,143.3398,143.4974,141.1702,141.2815,218233.0
2021-02-26 10:30:00,152.45,155.03,152.45,154.55,121789.0,141.3464,143.7385,141.3464,143.2934,121789.0
2021-02-26 11:00:00,154.68,154.96,153.96,154.28,75694.0,143.4139,143.6736,142.7464,143.0431,75694.0
2021-02-26 11:30:00,154.44,155.6,154.42,155.57,53691.0,143.1914,144.2669,143.1729,144.2391,53691.0
2021-02-26 12:00:00,155.58,156.88,155.14,156.56,71920.0,144.2484,145.4537,143.8404,145.157,71920.0
2021-02-26 12:30:00,156.58,156.95,155.28,155.48,144053.0,145.1756,145.5186,143.9702,144.1557,144053.0
2021-02-26 13:00:00,155.42,156.94,155.21,156.87,56490.0,144.1,145.5093,143.9053,145.4444,56490.0
2021-02-26 13:30:00,156.87,156.97,155.49,156.01,49384.0,145.4444,145.5372,144.1649,144.6471,49384.0
2021-02-26 14:00:00,156.09,156.32,155.34,155.76,73570.0,144.7212,144.9345,144.0259,144.4153,73570.0
2021-02-26 14:30:00,155.72,156.78,155.54,156.26,77599.0,144.3782,145.361,144.2113,144.8789,77599.0
2021-02-26 15:00:00,156.26,157.36,155.79,155.84,70344.0,144.8789,145.8987,144.4431,144.4895,70344.0
2021-02-26 15:30:00,155.83,157.75,155.68,155.7,311666.0,144.4802,146.2603,144.3411,144.3597,311666.0
2021-03-01 09:30:00,157.08,158.25,155.24,155.68,180206.0,145.6391,146.7239,143.9332,144.3411,180206.0
2021-03-01 10:00:00,155.74,156.03,155.03,155.51,218778.0,144.3967,144.6656,143.7385,144.1835,218778.0
2021-03-01 10:30:00,155.58,156.38,155.16,155.84,135394.0,144.2484,144.9901,143.859,144.4895,135394.0
2021-03-01 11:00:00,155.84,156.98,155.65,156.68,101973.0,144.4895,145.5464,144.3133,145.2683,101973.0
2021-03-01 11:30:00,156.67,158.07,156.64,157.74,120615.0,145.259,146.557,145.2312,146.2511,120615.0
2021-03-01 12:00:00,157.78,158.01,157.41,157.71,74433.0,146.2882,146.5014,145.9451,146.2233,74433.0
2021-03-01 12:30:00,157.72,158.31,157.66,157.93,83377.0,146.2325,146.7796,146.1769,146.4272,83377.0
2021-03-01 13:00:00,157.95,158.15,157.66,157.85,91176.0,146.4458,146.6312,146.1769,146.3531,91176.0
2021-03-01 13:30:00,157.83,158.5,157.83,157.96,78798.0,146.3345,146.9557,146.3345,146.455,78798.0
2021-03-01 14:00:00,157.95,158.5,157.89,158.5,67991.0,146.4458,146.9557,146.3901,146.9557,67991.0
2021-03-01 14:30:00,158.49,158.78,158.26,158.26,96267.0,146.9464,147.2153,146.7332,146.7332,96267.0
2021-03-01 15:00:00,158.3,158.66,158.0,158.19,120690.0,146.7703,147.1041,146.4921,146.6683,120690.0
2021-03-01 15:30:00,158.21,158.77,157.98,158.54,333775.0,146.6868,147.2061,146.4736,146.9928,333775.0
2021-03-02 09:30:00,159.41,159.41,156.67,156.92,80819.0,147.7994,147.7994,145.259,145.4908,80819.0
2021-03-02 10:00:00,156.91,157.43,156.14,156.39,86299.0,145.4815,145.9636,144.7676,144.9994,86299.0
2021-03-02 10:30:00,156.44,156.7,155.58,155.69,89916.0,145.0458,145.2868,144.2484,144.3504,89916.0
2021-03-02 11:00:00,155.69,156.1,154.69,155.31,183487.0,144.3504,144.7305,143.4232,143.9981,183487.0
2021-03-02 11:30:00,155.26,155.33,154.22,154.37,95619.0,143.9517,144.0166,142.9874,143.1265,95619.0
2021-03-02 12:00:00,154.32,154.94,154.03,154.48,109548.0,143.0802,143.655,142.8113,143.2285,109548.0
2021-03-02 12:30:00,154.47,155.36,154.43,155.06,108571.0,143.2192,144.0444,143.1822,143.7663,108571.0
2021-03-02 13:00:00,155.14,155.65,154.97,155.17,67327.0,143.8404,144.3133,143.6828,143.8683,67327.0
2021-03-02 13:30:00,155.22,155.49,155.07,155.08,83026.0,143.9146,144.1649,143.7755,143.7848,83026.0
2021-03-02 14:00:00,155.12,155.4,154.42,154.75,62089.0,143.8219,144.0815,143.1729,143.4788,62089.0
2021-03-02 14:30:00,154.74,155.89,154.67,155.78,144922.0,143.4696,144.5358,143.4047,144.4338,144922.0
2021-03-02 15:00:00,155.8,156.16,155.11,155.12,135090.0,144.4524,144.7861,143.8126,143.8219,135090.0
2021-03-02 15:30:00,155.11,155.52,154.09,154.24,334310.0,143.8126,144.1928,142.8669,143.006,334310.0
2021-03-03 09:30:00,152.99,155.0,152.99,153.51,108084.0,141.847,143.7106,141.847,142.3292,108084.0
2021-03-03 10:00:00,153.6,153.95,152.04,152.47,124960.0,142.4126,142.7371,140.9662,141.3649,124960.0
2021-03-03 10:30:00,152.41,153.24,152.03,152.96,68390.0,141.3093,142.0788,140.957,141.8192,68390.0
2021-03-03 11:00:00,153.02,154.76,152.97,154.72,85421.0,141.8749,143.4881,141.8285,143.451,85421.0
2021-03-03 11:30:00,154.75,154.8,153.76,153.88,114623.0,143.4788,143.5252,142.561,142.6722,114623.0
2021-03-03 12:00:00,153.79,154.32,153.44,153.45,60211.0,142.5888,143.0802,142.2643,142.2735,60211.0
2021-03-03 12:30:00,153.41,153.79,153.21,153.31,53644.0,142.2364,142.5888,142.051,142.1437,53644.0
2021-03-03 13:00:00,153.32,153.78,152.67,153.58,68152.0,142.153,142.5795,141.5503,142.3941,68152.0
2021-03-03 13:30:00,153.48,153.49,152.23,152.34,79089.0,142.3013,142.3106,141.1424,141.2444,79089.0
2021-03-03 14:00:00,152.36,152.39,150.76,150.89,85419.0,141.2629,141.2907,139.7795,139.9,85419.0
2021-03-03 14:30:00,150.89,151.55,150.32,151.49,143273.0,139.9,140.5119,139.3715,140.4563,143273.0
2021-03-03 15:00:00,151.46,151.9,150.63,150.86,79250.0,140.4285,140.8364,139.6589,139.8722,79250.0
2021-03-03 15:30:00,150.89,151.74,149.52,149.77,385948.0,139.9,140.6881,138.6298,138.8616,385948.0
2021-03-04 09:30:00,149.28,149.59,146.32,146.59,181376.0,138.4073,138.6947,135.6628,135.9132,181376.0
2021-03-04 10:00:00,146.6,146.63,144.7,145.52,164440.0,135.9224,135.9503,134.1608,134.9211,164440.0
2021-03-04 10:30:00,145.49,148.16,145.18,147.07,148053.0,134.8933,137.3688,134.6059,136.3582,148053.0
2021-03-04 11:00:00,147.11,147.85,146.17,146.53,71826.0,136.3953,137.0814,135.5238,135.8575,71826.0
2021-03-04 11:30:00,146.62,147.86,146.43,147.18,62512.0,135.941,137.0907,135.7648,136.4602,62512.0
2021-03-04 12:00:00,147.18,147.65,145.56,146.21,132487.0,136.4602,136.896,134.9582,135.5609,132487.0
2021-03-04 12:30:00,146.19,146.46,144.21,144.71,360645.0,135.5423,135.7926,133.7065,134.1701,360645.0
2021-03-04 13:00:00,144.71,145.18,143.66,144.55,256829.0,134.1701,134.6059,133.1966,134.0218,256829.0
2021-03-04 13:30:00,144.52,144.59,142.25,142.34,174384.0,133.9939,134.0588,131.8893,131.9727,174384.0
2021-03-04 14:00:00,142.49,145.4,142.49,145.21,190539.0,132.1118,134.8099,132.1118,134.6337,190539.0
2021-03-04 14:30:00,145.15,146.34,144.51,146.09,209220.0,134.5781,135.6814,133.9847,135.4496,209220.0
2021-03-04 15:00:00,146.1,146.31,144.6,145.66,237104.0,135.4589,135.6536,134.0681,135.0509,237104.0
2021-03-04 15:30:00,145.68,146.22,144.33,144.52,632964.0,135.0695,135.5701,133.8178,133.9939,632964.0
2021-03-05 09:30:00,149.01,149.26,144.92,145.28,257710.0,138.1569,138.3887,134.3648,134.6986,257710.0
2021-03-05 10:00:00,145.48,146.16,144.07,144.07,87877.0,134.884,135.5145,133.5767,133.5767,87877.0
2021-03-05 10:30:00,144.28,145.35,143.58,144.43,101562.0,133.7714,134.7635,133.1224,133.9105,101562.0
2021-03-05 11:00:00,144.57,144.9,143.39,143.81,135869.0,134.0403,134.3463,132.9462,133.3357,135869.0
2021-03-05 11:30:00,143.8,145.21,143.8,145.18,142682.0,133.3264,134.6337,133.3264,134.6059,142682.0
2021-03-05 12:00:00,145.05,146.2,144.35,146.01,183512.0,134.4853,135.5516,133.8363,135.3754,183512.0
2021-03-05 12:30:00,146.05,147.26,145.87,147.18,135988.0,135.4125,136.5344,135.2456,136.4602,135988.0
2021-03-05 13:00:00,147.22,148.48,146.22,148.26,111184.0,136.4973,137.6655,135.5701,137.4615,111184.0
2021-03-05 13:30:00,148.22,149.11,148.17,148.85,104565.0,137.4245,138.2496,137.3781,138.0086,104565.0
2021-03-05 14:00:00,148.97,149.13,147.85,148.65,107675.0,138.1198,138.2682,137.0814,137.8231,107675.0
2021-03-05 14:30:00,148.71,149.62,148.5,149.11,140295.0,137.8788,138.7225,137.6841,138.2496,140295.0
2021-03-05 15:00:00,149.13,149.4,148.59,148.86,162438.0,138.2682,138.5185,137.7675,138.0178,162438.0
2021-03-05 15:30:00,148.89,149.25,148.39,148.89,394797.0,138.0457,138.3794,137.5821,138.0457,394797.0
2021-03-08 09:30:00,147.9,149.0,145.89,147.47,190720.0,137.1278,138.1476,135.2642,136.7291,190720.0
2021-03-08 10:00:00,147.67,149.2,147.36,148.9,85559.0,136.9145,138.3331,136.6271,138.0549,85559.0
2021-03-08 10:30:00,148.91,149.56,148.53,148.87,82930.0,138.0642,138.6669,137.7119,138.0271,82930.0
2021-03-08 11:00:00,148.93,149.35,147.7,148.32,92836.0,138.0827,138.4722,136.9423,137.5172,92836.0
2021-03-08 11:30:00,148.35,148.35,147.12,147.23,161529.0,137.545,137.545,136.4046,136.5066,161529.0
2021-03-08 12:00:00,147.23,148.05,146.53,147.98,96573.0,136.5066,137.2668,135.8575,137.2019,96573.0
2021-03-08 12:30:00,147.99,148.28,147.46,147.6,64135.0,137.2112,137.4801,136.7198,136.8496,64135.0
2021-03-08 13:00:00,147.54,148.09,147.54,147.78,115875.0,136.794,137.3039,136.794,137.0165,115875.0
2021-03-08 13:30:00,147.79,147.79,145.55,145.72,105561.0,137.0258,137.0258,134.9489,135.1065,105561.0
2021-03-08 14:00:00,145.66,146.13,145.19,145.48,165053.0,135.0509,135.4867,134.6151,134.884,165053.0
2021-03-08 14:30:00,145.43,145.79,144.84,145.06,120456.0,134.8377,135.1714,134.2906,134.4946,120456.0
2021-03-08 15:00:00,145.03,145.1,143.91,144.12,126942.0,134.4668,134.5317,133.4284,133.6231,126942.0
2021-03-08 15:30:00,144.17,145.28,143.77,144.07,772690.0,133.6694,134.6986,133.2986,133.5767,772690.0
2021-03-09 09:30:00,148.66,150.0,148.17,149.61,354644.0,137.8324,139.0748,137.3781,138.7132,354644.0
2021-03-09 10:00:00,149.77,150.19,148.65,148.73,182143.0,138.8616,139.251,137.8231,137.8973,182143.0
2021-03-09 10:30:00,148.73,149.15,148.41,148.59,148966.0,137.8973,138.2867,137.6006,137.7675,148966.0
2021-03-09 11:00:00,148.65,149.34,148.34,148.6,88036.0,137.8231,138.4629,137.5357,137.7768,88036.0
2021-03-09 11:30:00,148.63,148.96,148.21,148.76,100648.0,137.8046,138.1106,137.4152,137.9251,100648.0
2021-03-09 12:00:00,148.83,149.01,148.47,148.82,103264.0,137.99,138.1569,137.6562,137.9808,103264.0
2021-03-09 12:30:00,148.83,149.45,148.83,149.45,169077.0,137.99,138.5649,137.99,138.5649,169077.0
2021-03-09 13:00:00,149.52,150.5,149.44,150.09,222434.0,138.6298,139.5384,138.5556,139.1583,222434.0
2021-03-09 13:30:00,150.09,150.9,149.97,150.57,153944.0,139.1583,139.9093,139.047,139.6033,153944.0
2021-03-09 14:00:00,150.58,151.11,150.26,150.3,144913.0,139.6126,140.104,139.3159,139.353,144913.0
2021-03-09 14:30:00,150.31,150.81,150.25,150.51,111003.0,139.3622,139.8258,139.3066,139.5477,111003.0
2021-03-09 15:00:00,150.5,150.75,150.04,150.07,170471.0,139.5384,139.7702,139.1119,139.1397,170471.0
2021-03-09 15:30:00,150.09,150.42,149.0,149.43,554814.0,139.1583,139.4642,138.1476,138.5463,554814.0
2021-03-10 09:30:00,151.21,151.52,149.9,150.32,222181.0,140.1967,140.4841,138.9821,139.3715,222181.0
2021-03-10 10:00:00,150.14,150.44,148.52,148.52,179595.0,139.2046,139.4828,137.7026,137.7026,179595.0
2021-03-10 10:30:00,148.68,149.67,147.09,148.06,109944.0,137.851,138.7688,136.3768,137.2761,109944.0
2021-03-10 11:00:00,148.19,148.71,147.77,148.47,187675.0,137.3966,137.8788,137.0072,137.6562,187675.0
2021-03-10 11:30:00,148.41,149.32,147.41,149.23,268739.0,137.6006,138.4443,136.6735,138.3609,268739.0
2021-03-10 12:00:00,149.24,149.32,148.07,148.25,72945.0,138.3702,138.4443,137.2854,137.4523,72945.0
2021-03-10 12:30:00,148.3,148.58,147.67,148.42,83151.0,137.4986,137.7582,136.9145,137.6099,83151.0
2021-03-10 13:00:00,148.33,148.64,147.56,148.22,92337.0,137.5264,137.8139,136.8125,137.4245,92337.0
2021-03-10 13:30:00,148.37,148.4,147.36,148.16,80043.0,137.5635,137.5913,136.6271,137.3688,80043.0
2021-03-10 14:00:00,148.19,149.17,148.06,149.02,156968.0,137.3966,138.3053,137.2761,138.1662,156968.0
2021-03-10 14:30:00,149.03,149.03,148.18,148.49,74601.0,138.1755,138.1755,137.3874,137.6748,74601.0
2021-03-10 15:00:00,148.54,148.77,147.54,147.69,76677.0,137.7211,137.9344,136.794,136.9331,76677.0
2021-03-10 15:30:00,147.7,148.37,147.1,147.18,364630.0,136.9423,137.5635,136.386,136.4602,364630.0
2021-03-11 09:30:00,150.35,151.96,150.28,150.75,264771.0,139.3993,140.8921,139.3344,139.7702,264771.0
2021-03-11 10:00:00,150.79,151.71,149.99,150.15,174797.0,139.8073,140.6603,139.0655,139.2139,174797.0
2021-03-11 10:30:00,150.19,150.82,150.15,150.54,211630.0,139.251,139.8351,139.2139,139.5755,211630.0
2021-03-11 11:00:00,150.56,151.03,150.52,150.86,300657.0,139.594,140.0298,139.5569,139.8722,300657.0
2021-03-11 11:30:00,150.91,151.32,150.62,151.11,163955.0,139.9185,140.2987,139.6497,140.104,163955.0
2021-03-11 12:00:00,151.11,151.67,150.79,151.59,127428.0,140.104,140.6232,139.8073,140.549,127428.0
2021-03-11 12:30:00,151.63,151.91,151.33,151.65,112650.0,140.5861,140.8457,140.3079,140.6046,112650.0
2021-03-11 13:00:00,151.61,152.12,151.37,151.47,105634.0,140.5675,141.0404,140.345,140.4377,105634.0
2021-03-11 13:30:00,151.52,151.61,151.06,151.27,130199.0,140.4841,140.5675,140.0576,140.2523,130199.0
2021-03-11 14:00:00,151.29,151.94,151.29,151.63,76413.0,140.2709,140.8735,140.2709,140.5861,76413.0
2021-03-11 14:30:00,151.61,151.76,151.02,151.12,96426.0,140.5675,140.7066,140.0205,140.1132,96426.0
2021-03-11 15:00:00,151.09,151.46,150.64,150.87,144681.0,140.0854,140.4285,139.6682,139.8814,144681.0
2021-03-11 15:30:00,150.88,151.3,150.65,151.15,471444.0,139.8907,140.2801,139.6775,140.1411,471444.0
2021-03-12 09:30:00,148.6,149.59,147.67,149.43,120641.0,137.7768,138.6947,136.9145,138.5463,120641.0
2021-03-12 10:00:00,149.52,149.64,147.58,148.02,126010.0,138.6298,138.741,136.8311,137.239,126010.0
2021-03-12 10:30:00,148.01,149.21,147.65,147.88,248249.0,137.2298,138.3424,136.896,137.1092,248249.0
2021-03-12 11:00:00,147.86,148.33,147.57,148.21,163665.0,137.0907,137.5264,136.8218,137.4152,163665.0
2021-03-12 11:30:00,148.2,148.43,147.58,147.77,81462.0,137.4059,137.6192,136.8311,137.0072,81462.0
2021-03-12 12:00:00,147.78,148.82,147.55,148.66,72478.0,137.0165,137.9808,136.8033,137.8324,72478.0
2021-03-12 12:30:00,148.65,148.86,148.28,148.52,45936.0,137.8231,138.0178,137.4801,137.7026,45936.0
2021-03-12 13:00:00,148.55,149.14,148.33,149.14,49436.0,137.7304,138.2774,137.5264,138.2774,49436.0
2021-03-12 13:30:00,149.15,149.25,148.59,148.85,59469.0,138.2867,138.3794,137.7675,138.0086,59469.0
2021-03-12 14:00:00,148.95,149.09,148.72,148.97,56417.0,138.1013,138.2311,137.888,138.1198,56417.0
2021-03-12 14:30:00,149.02,149.53,148.74,149.4,59006.0,138.1662,138.639,137.9066,138.5185,59006.0
2021-03-12 15:00:00,149.42,149.59,149.02,149.31,79967.0,138.5371,138.6947,138.1662,138.4351,79967.0
2021-03-12 15:30:00,149.35,149.83,149.17,149.54,290951.0,138.4722,138.9172,138.3053,138.6483,290951.0
2021-03-15 09:30:00,149.62,149.89,147.96,148.78,107929.0,138.7225,138.9728,137.1834,137.9437,107929.0
2021-03-15 10:00:00,148.68,150.07,148.6,149.73,70106.0,137.851,139.1397,137.7768,138.8245,70106.0
2021-03-15 10:30:00,149.75,150.06,149.16,149.47,55426.0,138.843,139.1304,138.296,138.5834,55426.0
2021-03-15 11:00:00,149.45,150.13,148.89,149.11,53874.0,138.5649,139.1953,138.0457,138.2496,53874.0
2021-03-15 11:30:00,149.11,149.11,148.2,148.96,77533.0,138.2496,138.2496,137.4059,138.1106,77533.0
2021-03-15 12:00:00,148.91,149.21,148.83,148.84,35535.0,138.0642,138.3424,137.99,137.9993,35535.0
2021-03-15 12:30:00,148.85,149.2,148.77,148.98,70385.0,138.0086,138.3331,137.9344,138.1291,70385.0
2021-03-15 13:00:00,148.99,149.38,148.9,149.12,60134.0,138.1384,138.5,138.0549,138.2589,60134.0
2021-03-15 13:30:00,149.09,149.33,148.98,149.27,77981.0,138.2311,138.4536,138.1291,138.398,77981.0
2021-03-15 14:00:00,149.31,150.24,149.31,150.05,83183.0,138.4351,139.2973,138.4351,139.1212,83183.0
2021-03-15 14:30:00,150.08,150.42,150.06,150.4,70902.0,139.149,139.4642,139.1304,139.4457,70902.0
2021-03-15 15:00:00,150.39,150.5,149.75,149.83,65425.0,139.4364,139.5384,138.843,138.9172,65425.0
2021-03-15 15:30:00,149.86,151.11,149.86,151.02,229092.0,138.945,140.104,138.945,140.0205,229092.0
2021-03-16 09:30:00,152.34,153.48,151.94,153.4,124566.0,141.2444,142.3013,140.8735,142.2272,124566.0
2021-03-16 10:00:00,153.36,154.19,153.11,153.68,103501.0,142.1901,142.9596,141.9583,142.4868,103501.0
2021-03-16 10:30:00,153.73,154.1,153.59,153.78,72920.0,142.5331,142.8762,142.4033,142.5795,72920.0
2021-03-16 11:00:00,153.82,154.51,153.78,154.18,70931.0,142.6166,143.2563,142.5795,142.9504,70931.0
2021-03-16 11:30:00,154.24,154.3,153.84,154.12,42639.0,143.006,143.0616,142.6351,142.8947,42639.0
2021-03-16 12:00:00,154.07,154.37,153.04,153.3,45877.0,142.8484,143.1265,141.8934,142.1345,45877.0
2021-03-16 12:30:00,153.28,154.16,153.23,153.91,47021.0,142.1159,142.9318,142.0696,142.7,47021.0
2021-03-16 13:00:00,153.93,154.4,153.87,154.08,48623.0,142.7186,143.1543,142.6629,142.8576,48623.0
2021-03-16 13:30:00,154.1,154.1,153.61,153.78,60677.0,142.8762,142.8762,142.4219,142.5795,60677.0
2021-03-16 14:00:00,153.8,154.05,152.96,152.97,66461.0,142.598,142.8298,141.8192,141.8285,66461.0
2021-03-16 14:30:00,152.89,153.55,152.58,153.22,78276.0,141.7543,142.3662,141.4669,142.0603,78276.0
2021-03-16 15:00:00,153.25,153.83,152.78,153.53,82190.0,142.0881,142.6259,141.6523,142.3477,82190.0
2021-03-16 15:30:00,153.54,153.86,152.97,153.2,254072.0,142.357,142.6537,141.8285,142.0417,254072.0
2021-03-17 09:30:00,150.42,151.93,150.07,151.6,152316.0,139.4642,140.8642,139.1397,140.5583,152316.0
2021-03-17 10:00:00,151.7,152.51,151.22,152.14,83773.0,140.651,141.402,140.206,141.0589,83773.0
2021-03-17 10:30:00,152.08,152.47,151.11,151.47,59033.0,141.0033,141.3649,140.104,140.4377,59033.0
2021-03-17 11:00:00,151.24,151.38,150.68,151.17,58765.0,140.2245,140.3543,139.7053,140.1596,58765.0
2021-03-17 11:30:00,151.15,151.25,150.14,150.98,58052.0,140.1411,140.2338,139.2046,139.9834,58052.0
2021-03-17 12:00:00,150.86,151.79,150.49,151.57,61323.0,139.8722,140.7344,139.5291,140.5305,61323.0
2021-03-17 12:30:00,151.57,151.6,150.53,150.59,57211.0,140.5305,140.5583,139.5662,139.6218,57211.0
2021-03-17 13:00:00,150.43,151.12,150.36,151.09,47547.0,139.4735,140.1132,139.4086,140.0854,47547.0
2021-03-17 13:30:00,151.08,151.1,150.47,150.76,39237.0,140.0761,140.0947,139.5106,139.7795,39237.0
2021-03-17 14:00:00,150.87,153.31,150.87,152.1,99687.0,139.8814,142.1437,139.8814,141.0219,99687.0
2021-03-17 14:30:00,151.93,154.18,151.88,154.18,89807.0,140.8642,142.9504,140.8179,142.9504,89807.0
2021-03-17 15:00:00,154.33,154.87,153.93,154.3,104816.0,143.0894,143.5901,142.7186,143.0616,104816.0
2021-03-17 15:30:00,154.33,154.61,153.69,154.26,268422.0,143.0894,143.349,142.4961,143.0245,268422.0
2021-03-18 09:30:00,151.35,152.57,151.0,152.49,152060.0,140.3265,141.4576,140.002,141.3835,152060.0
2021-03-18 10:00:00,152.46,152.61,151.62,152.57,89230.0,141.3556,141.4947,140.5768,141.4576,89230.0
2021-03-18 10:30:00,152.55,153.08,152.12,152.96,93358.0,141.4391,141.9305,141.0404,141.8192,93358.0
2021-03-18 11:00:00,153.04,153.22,152.5,152.98,68230.0,141.8934,142.0603,141.3927,141.8378,68230.0
2021-03-18 11:30:00,152.98,152.98,151.99,152.45,79798.0,141.8378,141.8378,140.9199,141.3464,79798.0
2021-03-18 12:00:00,152.35,153.28,152.26,153.05,50948.0,141.2536,142.1159,141.1702,141.9027,50948.0
2021-03-18 12:30:00,153.12,153.13,150.89,151.08,112144.0,141.9676,141.9768,139.9,140.0761,112144.0
2021-03-18 13:00:00,151.0,152.61,151.0,152.5,77877.0,140.002,141.4947,140.002,141.3927,77877.0
2021-03-18 13:30:00,152.46,152.67,152.23,152.42,54776.0,141.3556,141.5503,141.1424,141.3186,54776.0
2021-03-18 14:00:00,152.43,152.54,151.4,151.4,145255.0,141.3278,141.4298,140.3728,140.3728,145255.0
2021-03-18 14:30:00,151.41,151.7,150.66,151.13,175395.0,140.3821,140.651,139.6867,140.1225,175395.0
2021-03-18 15:00:00,151.08,151.45,150.52,151.04,155581.0,140.0761,140.4192,139.5569,140.0391,155581.0
2021-03-18 15:30:00,151.08,151.1,149.28,149.44,398356.0,140.0761,140.0947,138.4073,138.5556,398356.0
2021-03-19 09:30:00,150.05,150.59,148.21,149.22,346114.0,139.1212,139.6218,137.4152,138.3516,346114.0
2021-03-19 10:00:00,149.14,149.5,147.74,149.18,57255.0,138.2774,138.6112,136.9794,138.3145,57255.0
2021-03-19 10:30:00,149.24,150.21,148.37,150.21,60787.0,138.3702,139.2695,137.5635,139.2695,60787.0
2021-03-19 11:00:00,150.15,150.97,149.91,150.59,90709.0,139.2139,139.9742,138.9914,139.6218,90709.0
2021-03-19 11:30:00,150.57,151.49,150.39,151.36,57762.0,139.6033,140.4563,139.4364,140.3358,57762.0
2021-03-19 12:00:00,151.37,151.99,151.37,151.78,65181.0,140.345,140.9199,140.345,140.7252,65181.0
2021-03-19 12:30:00,151.83,152.34,151.62,152.26,64693.0,140.7715,141.2444,140.5768,141.1702,64693.0
2021-03-19 13:00:00,152.3,152.81,151.6,152.77,51301.0,141.2073,141.6801,140.5583,141.6431,51301.0
2021-03-19 13:30:00,152.79,153.07,152.57,152.86,87767.0,141.6616,141.9212,141.4576,141.7265,87767.0
2021-03-19 14:00:00,152.86,153.21,152.14,152.71,113591.0,141.7265,142.051,141.0589,141.5874,113591.0
2021-03-19 14:30:00,152.72,152.8,151.85,152.19,61870.0,141.5967,141.6709,140.7901,141.1053,61870.0
2021-03-19 15:00:00,152.18,152.19,150.88,151.19,80844.0,141.096,141.1053,139.8907,140.1781,80844.0
2021-03-19 15:30:00,151.26,152.48,150.9,151.91,549084.0,140.243,141.3742,139.9093,140.8457,549084.0
2021-03-22 09:30:00,153.21,154.88,153.21,153.71,120640.0,142.051,143.5994,142.051,142.5146,120640.0
2021-03-22 10:00:00,153.77,154.24,153.34,153.79,71059.0,142.5702,143.006,142.1715,142.5888,71059.0
2021-03-22 10:30:00,153.86,154.4,153.67,153.99,76666.0,142.6537,143.1543,142.4775,142.7742,76666.0
2021-03-22 11:00:00,154.02,154.07,153.54,153.8,49257.0,142.802,142.8484,142.357,142.598,49257.0
2021-03-22 11:30:00,153.83,154.65,153.73,154.24,49088.0,142.6259,143.3861,142.5331,143.006,49088.0
2021-03-22 12:00:00,154.31,155.05,154.24,155.05,76946.0,143.0709,143.757,143.006,143.757,76946.0
2021-03-22 12:30:00,155.03,156.03,154.87,155.95,62469.0,143.7385,144.6656,143.5901,144.5914,62469.0
2021-03-22 13:00:00,156.01,156.12,155.76,155.87,38869.0,144.6471,144.7491,144.4153,144.5173,38869.0
2021-03-22 13:30:00,155.91,156.32,155.91,156.17,39800.0,144.5544,144.9345,144.5544,144.7954,39800.0
2021-03-22 14:00:00,156.12,156.17,155.42,155.81,59171.0,144.7491,144.7954,144.1,144.4616,59171.0
2021-03-22 14:30:00,155.74,155.98,155.39,155.58,52014.0,144.3967,144.6193,144.0722,144.2484,52014.0
2021-03-22 15:00:00,155.56,155.65,154.53,154.57,99275.0,144.2299,144.3133,143.2749,143.312,99275.0
2021-03-22 15:30:00,154.59,154.78,154.0,154.65,365229.0,143.3305,143.5067,142.7835,143.3861,365229.0
2021-03-23 09:30:00,154.53,154.97,152.61,153.28,92277.0,143.2749,143.6828,141.4947,142.1159,92277.0
2021-03-23 10:00:00,153.28,153.45,152.47,152.47,69487.0,142.1159,142.2735,141.3649,141.3649,69487.0
2021-03-23 10:30:00,152.4,153.06,151.84,153.06,128583.0,141.3,141.9119,140.7808,141.9119,128583.0
2021-03-23 11:00:00,152.93,153.33,152.63,153.29,91249.0,141.7914,142.1623,141.5133,142.1252,91249.0
2021-03-23 11:30:00,153.36,153.36,151.83,151.97,53603.0,142.1901,142.1901,140.7715,140.9013,53603.0
2021-03-23 12:00:00,151.99,152.6,151.25,152.25,92866.0,140.9199,141.4854,140.2338,141.1609,92866.0
2021-03-23 12:30:00,152.31,152.37,151.8,152.06,27659.0,141.2166,141.2722,140.7437,140.9848,27659.0
2021-03-23 13:00:00,152.04,152.63,151.74,151.95,45477.0,140.9662,141.5133,140.6881,140.8828,45477.0
2021-03-23 13:30:00,152.0,152.01,151.02,151.02,53815.0,140.9291,140.9384,140.0205,140.0205,53815.0
2021-03-23 14:00:00,151.07,151.45,150.6,151.05,63541.0,140.0669,140.4192,139.6311,140.0483,63541.0
2021-03-23 14:30:00,151.06,151.16,150.12,150.18,72719.0,140.0576,140.1503,139.1861,139.2417,72719.0
2021-03-23 15:00:00,150.19,150.64,149.81,150.06,103023.0,139.251,139.6682,138.8986,139.1304,103023.0
2021-03-23 15:30:00,150.03,150.7,149.63,150.57,271905.0,139.1026,139.7238,138.7318,139.6033,271905.0
2021-03-24 09:30:00,152.45,152.9,151.35,151.61,159261.0,141.3464,141.7636,140.3265,140.5675,159261.0
2021-03-24 10:00:00,151.54,152.18,151.0,152.06,109094.0,140.5026,141.096,140.002,140.9848,109094.0
2021-03-24 10:30:00,152.02,153.89,151.97,153.63,124959.0,140.9477,142.6815,140.9013,142.4404,124959.0
2021-03-24 11:00:00,153.71,153.97,153.18,153.81,53049.0,142.5146,142.7557,142.0232,142.6073,53049.0
2021-03-24 11:30:00,153.73,153.89,152.71,152.97,55110.0,142.5331,142.6815,141.5874,141.8285,55110.0
2021-03-24 12:00:00,153.02,153.45,152.72,152.96,56339.0,141.8749,142.2735,141.5967,141.8192,56339.0
2021-03-24 12:30:00,153.06,153.16,152.35,152.62,49821.0,141.9119,142.0047,141.2536,141.504,49821.0
2021-03-24 13:00:00,152.56,152.59,151.75,152.45,44599.0,141.4484,141.4762,140.6974,141.3464,44599.0
2021-03-24 13:30:00,152.39,152.96,152.09,152.96,43157.0,141.2907,141.8192,141.0126,141.8192,43157.0
2021-03-24 14:00:00,152.97,153.43,152.88,152.91,57723.0,141.8285,142.255,141.745,141.7729,57723.0
2021-03-24 14:30:00,152.87,152.93,152.17,152.28,75564.0,141.7358,141.7914,141.0868,141.1887,75564.0
2021-03-24 15:00:00,152.31,152.68,151.81,151.89,65258.0,141.2166,141.5596,140.753,140.8272,65258.0
2021-03-24 15:30:00,151.87,152.02,150.2,150.44,398646.0,140.8086,140.9477,139.2602,139.4828,398646.0
2021-03-25 09:30:00,148.44,149.28,147.79,148.45,265957.0,137.6284,138.4073,137.0258,137.6377,265957.0
2021-03-25 10:00:00,148.5,150.03,148.12,149.06,65051.0,137.6841,139.1026,137.3317,138.2033,65051.0
2021-03-25 10:30:00,149.05,149.13,147.37,147.75,81116.0,138.194,138.2682,136.6364,136.9887,81116.0
2021-03-25 11:00:00,147.74,147.74,146.51,147.34,65287.0,136.9794,136.9794,135.839,136.6086,65287.0
2021-03-25 11:30:00,147.34,148.74,147.32,148.5,108357.0,136.6086,137.9066,136.59,137.6841,108357.0
2021-03-25 12:00:00,148.53,149.84,148.38,149.79,64000.0,137.7119,138.9265,137.5728,138.8801,64000.0
2021-03-25 12:30:00,149.85,150.3,149.43,150.02,47528.0,138.9357,139.353,138.5463,139.0934,47528.0
2021-03-25 13:00:00,149.92,150.63,149.29,149.93,66283.0,139.0006,139.6589,138.4165,139.0099,66283.0
2021-03-25 13:30:00,149.95,150.38,149.36,149.41,50102.0,139.0285,139.4271,138.4814,138.5278,50102.0
2021-03-25 14:00:00,149.41,149.57,148.24,148.39,57920.0,138.5278,138.6761,137.443,137.5821,57920.0
2021-03-25 14:30:00,148.33,149.84,148.3,149.75,76902.0,137.5264,138.9265,137.4986,138.843,76902.0
2021-03-25 15:00:00,149.75,150.24,149.6,150.05,93466.0,138.843,139.2973,138.7039,139.1212,93466.0
2021-03-25 15:30:00,150.02,150.91,149.76,149.78,332276.0,139.0934,139.9185,138.8523,138.8708,332276.0
2021-03-26 09:30:00,149.38,152.17,148.0,151.86,114591.0,138.5,141.0868,137.2205,140.7993,114591.0
2021-03-26 10:00:00,152.02,152.78,151.68,152.72,125277.0,140.9477,141.6523,140.6324,141.5967,125277.0
2021-03-26 10:30:00,152.74,153.46,152.61,153.0,137653.0,141.6152,142.2828,141.4947,141.8563,137653.0
2021-03-26 11:00:00,153.09,153.43,152.21,152.45,109907.0,141.9398,142.255,141.1238,141.3464,109907.0
2021-03-26 11:30:00,152.43,153.84,152.26,153.83,79803.0,141.3278,142.6351,141.1702,142.6259,79803.0
2021-03-26 12:00:00,153.86,154.31,153.49,154.23,116212.0,142.6537,143.0709,142.3106,142.9967,116212.0
2021-03-26 12:30:00,154.24,154.91,154.08,154.25,101994.0,143.006,143.6272,142.8576,143.0153,101994.0
2021-03-26 13:00:00,154.29,155.0,154.28,154.81,113677.0,143.0524,143.7106,143.0431,143.5345,113677.0
2021-03-26 13:30:00,154.84,154.88,153.04,153.69,85850.0,143.5623,143.5994,141.8934,142.4961,85850.0
2021-03-26 14:00:00,153.66,154.07,152.24,153.45,167883.0,142.4682,142.8484,141.1517,142.2735,167883.0
2021-03-26 14:30:00,153.5,154.53,153.07,154.45,107309.0,142.3199,143.2749,141.9212,143.2007,107309.0
2021-03-26 15:00:00,154.47,155.16,154.36,155.03,116041.0,143.2192,143.859,143.1173,143.7385,116041.0
2021-03-26 15:30:00,155.0,157.37,154.99,157.11,557853.0,143.7106,145.908,143.7014,145.667,557853.0
2021-03-29 09:30:00,155.03,156.21,153.8,153.81,161281.0,143.7385,144.8325,142.598,142.6073,161281.0
2021-03-29 10:00:00,153.81,154.56,153.44,153.77,93429.0,142.6073,143.3027,142.2643,142.5702,93429.0
2021-03-29 10:30:00,153.73,154.51,153.44,153.44,65640.0,142.5331,143.2563,142.2643,142.2643,65640.0
2021-03-29 11:00:00,153.36,153.8,152.76,153.24,80046.0,142.1901,142.598,141.6338,142.0788,80046.0
2021-03-29 11:30:00,153.28,154.07,153.02,153.71,66666.0,142.1159,142.8484,141.8749,142.5146,66666.0
2021-03-29 12:00:00,153.66,154.04,153.34,153.91,60630.0,142.4682,142.8206,142.1715,142.7,60630.0
2021-03-29 12:30:00,153.93,155.15,153.75,154.93,81849.0,142.7186,143.8497,142.5517,143.6457,81849.0
2021-03-29 13:00:00,154.96,155.14,154.29,154.34,54032.0,143.6736,143.8404,143.0524,143.0987,54032.0
2021-03-29 13:30:00,154.34,155.07,153.72,153.78,44002.0,143.0987,143.7755,142.5239,142.5795,44002.0
2021-03-29 14:00:00,153.82,153.91,152.95,153.05,65533.0,142.6166,142.7,141.8099,141.9027,65533.0
2021-03-29 14:30:00,152.96,153.14,152.02,152.74,184735.0,141.8192,141.9861,140.9477,141.6152,184735.0
2021-03-29 15:00:00,152.81,154.18,152.77,154.03,103262.0,141.6801,142.9504,141.6431,142.8113,103262.0
2021-03-29 15:30:00,154.06,154.16,153.42,153.84,302024.0,142.8391,142.9318,142.2457,142.6351,302024.0
2021-03-30 09:30:00,152.07,153.43,152.07,152.92,85830.0,140.994,142.255,140.994,141.7821,85830.0
2021-03-30 10:00:00,152.83,153.0,151.62,152.19,67686.0,141.6987,141.8563,140.5768,141.1053,67686.0
2021-03-30 10:30:00,152.19,153.04,152.07,152.76,86663.0,141.1053,141.8934,140.994,141.6338,86663.0
2021-03-30 11:00:00,152.77,153.14,152.35,152.92,70782.0,141.6431,141.9861,141.2536,141.7821,70782.0
2021-03-30 11:30:00,152.96,153.2,151.87,151.97,41587.0,141.8192,142.0417,140.8086,140.9013,41587.0
2021-03-30 12:00:00,151.96,152.43,151.82,152.31,49867.0,140.8921,141.3278,140.7623,141.2166,49867.0
2021-03-30 12:30:00,152.28,152.62,152.19,152.31,68803.0,141.1887,141.504,141.1053,141.2166,68803.0
2021-03-30 13:00:00,152.18,152.67,151.72,152.46,21047.0,141.096,141.5503,140.6695,141.3556,21047.0
2021-03-30 13:30:00,152.48,152.59,152.05,152.09,44257.0,141.3742,141.4762,140.9755,141.0126,44257.0
2021-03-30 14:00:00,151.94,152.11,151.5,151.72,42680.0,140.8735,141.0311,140.4656,140.6695,42680.0
2021-03-30 14:30:00,151.7,152.5,151.64,152.42,35886.0,140.651,141.3927,140.5954,141.3186,35886.0
2021-03-30 15:00:00,152.38,153.01,152.25,152.98,47702.0,141.2815,141.8656,141.1609,141.8378,47702.0
2021-03-30 15:30:00,153.05,153.29,151.79,152.6,293607.0,141.9027,142.1252,140.7344,141.4854,293607.0
2021-03-31 09:30:00,154.22,156.05,153.61,155.74,176522.0,142.9874,144.6842,142.4219,144.3967,176522.0
2021-03-31 10:00:00,155.78,156.07,154.4,154.52,136734.0,144.4338,144.7027,143.1543,143.2656,136734.0
2021-03-31 10:30:00,154.6,155.3,154.56,155.14,87803.0,143.3398,143.9888,143.3027,143.8404,87803.0
2021-03-31 11:00:00,155.12,155.63,154.94,155.0,60745.0,143.8219,144.2948,143.655,143.7106,60745.0
2021-03-31 11:30:00,154.98,155.14,154.44,154.76,103893.0,143.6921,143.8404,143.1914,143.4881,103893.0
2021-03-31 12:00:00,154.76,155.82,154.76,155.68,80398.0,143.4881,144.4709,143.4881,144.3411,80398.0
2021-03-31 12:30:00,155.67,155.76,155.17,155.4,75293.0,144.3318,144.4153,143.8683,144.0815,75293.0
2021-03-31 13:00:00,155.48,156.0,155.25,155.92,88603.0,144.1557,144.6378,143.9424,144.5636,88603.0
2021-03-31 13:30:00,155.9,156.03,155.38,155.75,104037.0,144.5451,144.6656,144.063,144.406,104037.0
2021-03-31 14:00:00,155.77,156.03,155.51,155.93,98650.0,144.4246,144.6656,144.1835,144.5729,98650.0
2021-03-31 14:30:00,155.96,156.06,155.36,155.7,81679.0,144.6007,144.6934,144.0444,144.3597,81679.0
2021-03-31 15:00:00,155.73,156.11,155.52,155.66,97871.0,144.3875,144.7398,144.1928,144.3226,97871.0
2021-03-31 15:30:00,155.67,156.01,154.69,155.08,446186.0,144.3318,144.6471,143.4232,143.7848,446186.0
2021-04-01 09:30:00,157.37,159.05,156.88,158.42,285598.0,145.908,147.4657,145.4537,146.8815,285598.0
2021-04-01 10:00:00,158.48,159.46,158.42,159.38,227880.0,146.9372,147.8458,146.8815,147.7716,227880.0
2021-04-01 10:30:00,159.39,159.72,158.88,159.25,186891.0,147.7809,148.0869,147.308,147.6511,186891.0
2021-04-01 11:00:00,159.23,159.46,158.44,158.93,91216.0,147.6325,147.8458,146.9001,147.3544,91216.0
2021-04-01 11:30:00,158.91,159.13,158.44,158.56,80779.0,147.3359,147.5398,146.9001,147.0113,80779.0
2021-04-01 12:00:00,158.61,158.88,158.44,158.54,65280.0,147.0577,147.308,146.9001,146.9928,65280.0
2021-04-01 12:30:00,158.56,159.18,158.45,159.18,79544.0,147.0113,147.5862,146.9094,147.5862,79544.0
2021-04-01 13:00:00,159.17,159.17,158.62,158.62,53914.0,147.5769,147.5769,147.067,147.067,53914.0
2021-04-01 13:30:00,158.65,159.24,158.64,159.11,67023.0,147.0948,147.6418,147.0855,147.5213,67023.0
2021-04-01 14:00:00,159.08,159.56,158.9,159.5,61597.0,147.4935,147.9385,147.3266,147.8829,61597.0
2021-04-01 14:30:00,159.51,159.99,159.46,159.87,105593.0,147.8922,148.3372,147.8458,148.2259,105593.0
2021-04-01 15:00:00,159.81,159.82,159.21,159.29,94772.0,148.1703,148.1796,147.614,147.6882,94772.0
2021-04-01 15:30:00,159.28,160.49,159.25,160.3,440838.0,147.6789,148.8008,147.6511,148.6246,440838.0
2021-04-05 09:30:00,161.97,162.6,160.6,161.58,156380.0,150.173,150.7571,148.9028,149.8114,156380.0
2021-04-05 10:00:00,161.49,163.15,160.88,162.94,137532.0,149.7279,151.267,149.1624,151.0723,137532.0
2021-04-05 10:30:00,162.9,162.92,161.56,161.68,87690.0,151.0352,151.0538,149.7928,149.9041,87690.0
2021-04-05 11:00:00,161.64,162.13,161.23,161.94,120889.0,149.867,150.3213,149.4869,150.1452,120889.0
2021-04-05 11:30:00,161.9,162.99,161.85,162.66,88945.0,150.1081,151.1187,150.0617,150.8127,88945.0
2021-04-05 12:00:00,162.74,163.16,162.34,163.06,64606.0,150.8869,151.2763,150.516,151.1836,64606.0
2021-04-05 12:30:00,163.1,163.32,162.78,162.85,70773.0,151.2207,151.4247,150.924,150.9889,70773.0
2021-04-05 13:00:00,162.86,163.58,162.86,162.92,64989.0,150.9982,151.6657,150.9982,151.0538,64989.0
2021-04-05 13:30:00,162.9,163.33,162.83,163.19,61964.0,151.0352,151.4339,150.9703,151.3041,61964.0
2021-04-05 14:00:00,163.16,163.53,163.16,163.32,53372.0,151.2763,151.6194,151.2763,151.4247,53372.0
2021-04-05 14:30:00,163.34,163.91,163.28,163.72,80934.0,151.4432,151.9717,151.3876,151.7955,80934.0
2021-04-05 15:00:00,163.72,163.75,162.96,163.22,87887.0,151.7955,151.8233,151.0909,151.3319,87887.0
2021-04-05 15:30:00,163.22,163.65,163.07,163.57,275930.0,151.3319,151.7306,151.1929,151.6564,275930.0
2021-04-06 09:30:00,162.34,162.47,161.37,162.32,151440.0,150.516,150.6366,149.6167,150.4975,151440.0
2021-04-06 10:00:00,162.41,162.67,161.46,162.05,57070.0,150.5809,150.822,149.7001,150.2472,57070.0
2021-04-06 10:30:00,162.1,162.92,161.8,162.74,39720.0,150.2935,151.0538,150.0154,150.8869,39720.0
2021-04-06 11:00:00,162.7,163.09,162.54,162.79,74488.0,150.8498,151.2114,150.7015,150.9333,74488.0
2021-04-06 11:30:00,162.79,162.91,162.57,162.76,62499.0,150.9333,151.0445,150.7293,150.9054,62499.0
2021-04-06 12:00:00,162.76,163.05,162.61,162.8,98937.0,150.9054,151.1743,150.7664,150.9425,98937.0
2021-04-06 12:30:00,162.77,162.97,162.42,162.6,59179.0,150.9147,151.1001,150.5902,150.7571,59179.0
2021-04-06 13:00:00,162.51,162.55,160.08,160.19,128696.0,150.6737,150.7107,148.4206,148.5226,128696.0
2021-04-06 13:30:00,160.18,161.26,159.76,161.2,112861.0,148.5134,149.5147,148.1239,149.4591,112861.0
2021-04-06 14:00:00,161.17,161.66,161.02,161.64,67304.0,149.4312,149.8856,149.2922,149.867,67304.0
2021-04-06 14:30:00,161.63,161.86,161.4,161.71,83290.0,149.8577,150.071,149.6445,149.9319,83290.0
2021-04-06 15:00:00,161.7,161.97,161.14,161.65,76941.0,149.9226,150.173,149.4034,149.8763,76941.0
2021-04-06 15:30:00,161.69,161.92,161.35,161.79,204442.0,149.9134,150.1266,149.5981,150.0061,204442.0
2021-04-07 09:30:00,161.68,161.98,160.35,160.37,122526.0,149.9041,150.1823,148.671,148.6895,122526.0
2021-04-07 10:00:00,160.41,160.62,160.09,160.53,78067.0,148.7266,148.9213,148.4299,148.8379,78067.0
2021-04-07 10:30:00,160.55,160.61,159.95,160.38,71190.0,148.8564,148.912,148.3001,148.6988,71190.0
2021-04-07 11:00:00,160.4,160.75,160.0,160.05,91135.0,148.7173,149.0418,148.3465,148.3928,91135.0
2021-04-07 11:30:00,160.06,160.1,159.02,159.22,94816.0,148.4021,148.4392,147.4378,147.6233,94816.0
2021-04-07 12:00:00,159.22,159.4,158.66,158.7,87874.0,147.6233,147.7902,147.1041,147.1411,87874.0
2021-04-07 12:30:00,158.67,159.34,158.63,159.05,90911.0,147.1133,147.7345,147.0762,147.4657,90911.0
2021-04-07 13:00:00,159.09,159.18,158.68,158.69,53095.0,147.5027,147.5862,147.1226,147.1319,53095.0
2021-04-07 13:30:00,158.66,159.13,158.66,159.01,59034.0,147.1041,147.5398,147.1041,147.4286,59034.0
2021-04-07 14:00:00,158.97,159.79,158.97,159.53,73135.0,147.3915,148.1518,147.3915,147.9107,73135.0
2021-04-07 14:30:00,159.62,160.08,159.44,159.88,100889.0,147.9941,148.4206,147.8273,148.2352,100889.0
2021-04-07 15:00:00,159.92,160.02,159.25,159.44,74126.0,148.2723,148.365,147.6511,147.8273,74126.0
2021-04-07 15:30:00,159.41,159.48,158.85,159.45,215412.0,147.7994,147.8643,147.2802,147.8365,215412.0
2021-04-08 09:30:00,161.65,161.65,159.69,160.0,93597.0,149.8763,149.8763,148.059,148.3465,93597.0
2021-04-08 10:00:00,160.08,160.24,159.5,160.03,61625.0,148.4206,148.569,147.8829,148.3743,61625.0
2021-04-08 10:30:00,159.99,160.75,159.96,160.71,69708.0,148.3372,149.0418,148.3094,149.0048,69708.0
2021-04-08 11:00:00,160.84,161.32,160.44,161.22,112728.0,149.1253,149.5703,148.7544,149.4776,112728.0
2021-04-08 11:30:00,161.21,161.43,161.04,161.1,72380.0,149.4683,149.6723,149.3107,149.3663,72380.0
2021-04-08 12:00:00,161.09,161.5,160.79,161.38,70188.0,149.3571,149.7372,149.0789,149.626,70188.0
2021-04-08 12:30:00,161.41,161.83,161.3,161.75,72737.0,149.6538,150.0432,149.5518,149.969,72737.0
2021-04-08 13:00:00,161.73,161.83,161.22,161.35,50250.0,149.9505,150.0432,149.4776,149.5981,50250.0
2021-04-08 13:30:00,161.39,161.68,161.33,161.42,56135.0,149.6352,149.9041,149.5796,149.663,56135.0
2021-04-08 14:00:00,161.41,161.61,161.08,161.16,80404.0,149.6538,149.8392,149.3478,149.422,80404.0
2021-04-08 14:30:00,161.22,161.31,161.05,161.1,29121.0,149.4776,149.5611,149.32,149.3663,29121.0
2021-04-08 15:00:00,161.05,161.88,161.03,161.67,89200.0,149.32,150.0895,149.3014,149.8948,89200.0
2021-04-08 15:30:00,161.7,162.23,161.5,162.21,306213.0,149.9226,150.414,149.7372,150.3955,306213.0
2021-04-09 09:30:00,160.77,161.85,160.28,161.78,154330.0,149.0604,150.0617,148.6061,149.9968,154330.0
2021-04-09 10:00:00,161.81,161.97,161.14,161.44,129883.0,150.0246,150.173,149.4034,149.6816,129883.0
2021-04-09 10:30:00,161.28,161.59,161.04,161.07,63568.0,149.5332,149.8207,149.3107,149.3385,63568.0
2021-04-09 11:00:00,161.06,161.26,160.5,160.69,143119.0,149.3293,149.5147,148.81,148.9862,143119.0
2021-04-09 11:30:00,160.66,161.18,160.48,160.98,53198.0,148.9584,149.4405,148.7915,149.2551,53198.0
2021-04-09 12:00:00,161.0,161.17,160.75,160.97,65354.0,149.2736,149.4312,149.0418,149.2458,65354.0
2021-04-09 12:30:00,160.94,161.02,160.42,160.85,32127.0,149.218,149.2922,148.7359,149.1346,32127.0
2021-04-09 13:00:00,160.86,160.93,160.59,160.81,47010.0,149.1438,149.2087,148.8935,149.0975,47010.0
2021-04-09 13:30:00,160.81,161.05,160.77,160.77,43836.0,149.0975,149.32,149.0604,149.0604,43836.0
2021-04-09 14:00:00,160.75,160.98,160.53,160.53,50079.0,149.0418,149.2551,148.8379,148.8379,50079.0
2021-04-09 14:30:00,160.53,160.64,160.29,160.45,69351.0,148.8379,148.9399,148.6153,148.7637,69351.0
2021-04-09 15:00:00,160.46,160.75,160.17,160.75,85523.0,148.773,149.0418,148.5041,149.0418,85523.0
2021-04-09 15:30:00,160.77,161.25,160.32,161.09,365364.0,149.0604,149.5054,148.6432,149.3571,365364.0
2021-04-12 09:30:00,160.85,160.89,159.51,159.72,93754.0,149.1346,149.1716,147.8922,148.0869,93754.0
2021-04-12 10:00:00,159.71,160.35,159.71,159.91,41306.0,148.0776,148.671,148.0776,148.263,41306.0
2021-04-12 10:30:00,159.89,160.01,158.98,159.73,48063.0,148.2445,148.3557,147.4008,148.0961,48063.0
2021-04-12 11:00:00,159.74,159.95,159.51,159.8,45327.0,148.1054,148.3001,147.8922,148.161,45327.0
2021-04-12 11:30:00,159.83,159.87,159.51,159.79,36758.0,148.1888,148.2259,147.8922,148.1518,36758.0
2021-04-12 12:00:00,159.81,159.87,159.15,159.78,36103.0,148.1703,148.2259,147.5584,148.1425,36103.0
2021-04-12 12:30:00,159.76,160.27,159.76,160.19,41883.0,148.1239,148.5968,148.1239,148.5226,41883.0
2021-04-12 13:00:00,160.2,160.23,160.04,160.17,32566.0,148.5319,148.5597,148.3836,148.5041,32566.0
2021-04-12 13:30:00,160.15,160.18,159.4,159.43,34454.0,148.4855,148.5134,147.7902,147.818,34454.0
2021-04-12 14:00:00,159.45,159.97,159.42,159.81,32139.0,147.8365,148.3187,147.8087,148.1703,32139.0
2021-04-12 14:30:00,159.8,159.88,159.46,159.62,29405.0,148.161,148.2352,147.8458,147.9941,29405.0
2021-04-12 15:00:00,159.6,159.78,159.41,159.67,104209.0,147.9756,148.1425,147.7994,148.0405,104209.0
2021-04-12 15:30:00,159.67,160.14,158.96,159.81,321760.0,148.0405,148.4763,147.3822,148.1703,321760.0
2021-04-13 09:30:00,160.55,160.95,159.16,159.29,171360.0,148.8564,149.2273,147.5676,147.6882,171360.0
2021-04-13 10:00:00,159.38,159.51,158.16,158.86,118681.0,147.7716,147.8922,146.6405,147.2895,118681.0
2021-04-13 10:30:00,158.85,159.05,158.4,158.6,49917.0,147.2802,147.4657,146.863,147.0484,49917.0
2021-04-13 11:00:00,158.6,158.65,157.85,158.39,75956.0,147.0484,147.0948,146.3531,146.8537,75956.0
2021-04-13 11:30:00,158.42,158.52,157.95,158.21,34247.0,146.8815,146.9743,146.4458,146.6868,34247.0
2021-04-13 12:00:00,158.18,158.22,157.72,157.82,25898.0,146.659,146.6961,146.2325,146.3252,25898.0
2021-04-13 12:30:00,157.82,157.98,157.36,157.42,60515.0,146.3252,146.4736,145.8987,145.9544,60515.0
2021-04-13 13:00:00,157.46,158.44,157.46,158.35,99000.0,145.9915,146.9001,145.9915,146.8166,99000.0
2021-04-13 13:30:00,158.32,158.66,158.31,158.42,31653.0,146.7888,147.1041,146.7796,146.8815,31653.0
2021-04-13 14:00:00,158.42,158.52,158.29,158.5,26381.0,146.8815,146.9743,146.761,146.9557,26381.0
2021-04-13 14:30:00,158.49,158.91,158.38,158.88,35300.0,146.9464,147.3359,146.8445,147.308,35300.0
2021-04-13 15:00:00,158.85,159.18,158.85,158.95,60588.0,147.2802,147.5862,147.2802,147.3729,60588.0
2021-04-13 15:30:00,158.98,159.42,158.98,159.16,179202.0,147.4008,147.8087,147.4008,147.5676,179202.0
2021-04-14 09:30:00,158.7,160.37,157.71,160.37,74372.0,147.1411,148.6895,146.2233,148.6895,74372.0
2021-04-14 10:00:00,160.4,160.63,159.87,159.89,38817.0,148.7173,148.9306,148.2259,148.2445,38817.0
2021-04-14 10:30:00,159.97,160.45,159.96,160.19,31770.0,148.3187,148.7637,148.3094,148.5226,31770.0
2021-04-14 11:00:00,160.27,160.27,159.24,159.55,35716.0,148.5968,148.5968,147.6418,147.9292,35716.0
2021-04-14 11:30:00,159.56,159.86,159.38,159.52,21617.0,147.9385,148.2167,147.7716,147.9014,21617.0
2021-04-14 12:00:00,159.52,159.52,158.94,159.11,31247.0,147.9014,147.9014,147.3637,147.5213,31247.0
2021-04-14 12:30:00,159.16,159.71,159.13,159.56,36609.0,147.5676,148.0776,147.5398,147.9385,36609.0
2021-04-14 13:00:00,159.54,159.54,159.15,159.21,27271.0,147.92,147.92,147.5584,147.614,27271.0
2021-04-14 13:30:00,159.13,159.13,158.23,158.32,36415.0,147.5398,147.5398,146.7054,146.7888,36415.0
2021-04-14 14:00:00,158.3,158.63,157.65,158.57,43776.0,146.7703,147.0762,146.1676,147.0206,43776.0
2021-04-14 14:30:00,158.57,158.7,158.13,158.21,30807.0,147.0206,147.1411,146.6127,146.6868,30807.0
2021-04-14 15:00:00,158.19,158.82,157.94,158.74,54532.0,146.6683,147.2524,146.4365,147.1782,54532.0
2021-04-14 15:30:00,158.74,158.91,158.16,158.5,204628.0,147.1782,147.3359,146.6405,146.9557,204628.0
2021-04-15 09:30:00,159.75,161.0,159.27,159.51,77853.0,148.1147,149.2736,147.6696,147.8922,77853.0
2021-04-15 10:00:00,159.47,159.47,158.69,159.3,34632.0,147.8551,147.8551,147.1319,147.6974,34632.0
2021-04-15 10:30:00,159.29,160.32,159.27,160.1,66100.0,147.6882,148.6432,147.6696,148.4392,66100.0
2021-04-15 11:00:00,160.16,160.38,159.59,159.59,28733.0,148.4948,148.6988,147.9663,147.9663,28733.0
2021-04-15 11:30:00,159.59,160.22,159.51,159.9,27154.0,147.9663,148.5504,147.8922,148.2537,27154.0
2021-04-15 12:00:00,159.91,160.54,159.75,160.53,23157.0,148.263,148.8471,148.1147,148.8379,23157.0
2021-04-15 12:30:00,160.53,160.71,160.31,160.36,25785.0,148.8379,149.0048,148.6339,148.6802,25785.0
2021-04-15 13:00:00,160.37,160.92,160.28,160.71,50637.0,148.6895,149.1995,148.6061,149.0048,50637.0
2021-04-15 13:30:00,160.75,161.22,160.71,161.1,69748.0,149.0418,149.4776,149.0048,149.3663,69748.0
2021-04-15 14:00:00,161.05,161.32,160.97,161.13,47136.0,149.32,149.5703,149.2458,149.3942,47136.0
2021-04-15 14:30:00,161.1,161.18,160.81,160.92,34192.0,149.3663,149.4405,149.0975,149.1995,34192.0
2021-04-15 15:00:00,161.0,161.01,160.32,160.48,50056.0,149.2736,149.2829,148.6432,148.7915,50056.0
2021-04-15 15:30:00,160.48,160.98,160.38,160.82,206580.0,148.7915,149.2551,148.6988,149.1067,206580.0
2021-04-16 09:30:00,160.53,161.33,159.69,159.97,178315.0,148.8379,149.5796,148.059,148.3187,178315.0
2021-04-16 10:00:00,159.92,160.54,159.75,160.07,49955.0,148.2723,148.8471,148.1147,148.4114,49955.0
2021-04-16 10:30:00,160.11,160.15,159.56,159.56,36123.0,148.4485,148.4855,147.9385,147.9385,36123.0
2021-04-16 11:00:00,159.66,160.4,159.44,159.8,57079.0,148.0312,148.7173,147.8273,148.161,57079.0
2021-04-16 11:30:00,159.84,160.09,159.8,159.96,27264.0,148.1981,148.4299,148.161,148.3094,27264.0
2021-04-16 12:00:00,160.03,160.36,159.93,160.1,37322.0,148.3743,148.6802,148.2816,148.4392,37322.0
2021-04-16 12:30:00,160.09,160.14,159.43,159.57,35345.0,148.4299,148.4763,147.818,147.9478,35345.0
2021-04-16 13:00:00,159.55,159.84,159.55,159.61,25458.0,147.9292,148.1981,147.9292,147.9849,25458.0
2021-04-16 13:30:00,159.63,159.73,159.34,159.39,27288.0,148.0034,148.0961,147.7345,147.7809,27288.0
2021-04-16 14:00:00,159.4,159.71,159.31,159.44,28051.0,147.7902,148.0776,147.7067,147.8273,28051.0
2021-04-16 14:30:00,159.44,159.46,159.28,159.37,29161.0,147.8273,147.8458,147.6789,147.7624,29161.0
2021-04-16 15:00:00,159.39,159.51,159.14,159.5,69439.0,147.7809,147.8922,147.5491,147.8829,69439.0
2021-04-16 15:30:00,159.52,159.64,159.31,159.56,285278.0,147.9014,148.0127,147.7067,147.9385,285278.0
2021-04-19 09:30:00,158.48,159.0,158.11,158.38,115566.0,146.9372,147.4193,146.5941,146.8445,115566.0
2021-04-19 10:00:00,158.31,158.4,157.01,157.5,113297.0,146.7796,146.863,145.5742,146.0286,113297.0
2021-04-19 10:30:00,157.35,157.46,156.37,156.97,77545.0,145.8895,145.9915,144.9809,145.5372,77545.0
2021-04-19 11:00:00,156.97,157.29,156.42,156.96,81154.0,145.5372,145.8338,145.0272,145.5279,81154.0
2021-04-19 11:30:00,156.93,156.94,156.11,156.53,86155.0,145.5001,145.5093,144.7398,145.1292,86155.0
2021-04-19 12:00:00,156.53,157.05,156.1,156.41,80407.0,145.1292,145.6113,144.7305,145.0179,80407.0
2021-04-19 12:30:00,156.36,156.42,155.7,156.05,123034.0,144.9716,145.0272,144.3597,144.6842,123034.0
2021-04-19 13:00:00,156.02,156.98,156.0,156.55,65000.0,144.6563,145.5464,144.6378,145.1477,65000.0
2021-04-19 13:30:00,156.59,156.85,156.01,156.11,63802.0,145.1848,145.4259,144.6471,144.7398,63802.0
2021-04-19 14:00:00,156.09,156.69,155.9,156.63,70415.0,144.7212,145.2775,144.5451,145.2219,70415.0
2021-04-19 14:30:00,156.58,156.94,156.19,156.67,76858.0,145.1756,145.5093,144.814,145.259,76858.0
2021-04-19 15:00:00,156.68,156.75,156.05,156.26,91705.0,145.2683,145.3332,144.6842,144.8789,91705.0
2021-04-19 15:30:00,156.22,157.0,155.93,156.96,293990.0,144.8418,145.565,144.5729,145.5279,293990.0
2021-04-20 09:30:00,154.9,156.26,154.86,155.98,123441.0,143.6179,144.8789,143.5808,144.6193,123441.0
2021-04-20 10:00:00,155.92,156.26,155.45,155.66,75515.0,144.5636,144.8789,144.1279,144.3226,75515.0
2021-04-20 10:30:00,155.38,155.45,153.96,154.43,107237.0,144.063,144.1279,142.7464,143.1822,107237.0
2021-04-20 11:00:00,154.41,154.81,153.69,153.99,102143.0,143.1636,143.5345,142.4961,142.7742,102143.0
2021-04-20 11:30:00,153.95,154.79,153.57,154.7,88369.0,142.7371,143.5159,142.3848,143.4325,88369.0
2021-04-20 12:00:00,154.67,155.1,154.4,154.87,50513.0,143.4047,143.8034,143.1543,143.5901,50513.0
2021-04-20 12:30:00,154.85,154.95,154.15,154.47,64678.0,143.5716,143.6643,142.9225,143.2192,64678.0
2021-04-20 13:00:00,154.45,154.82,154.27,154.36,64331.0,143.2007,143.5437,143.0338,143.1173,64331.0
2021-04-20 13:30:00,154.29,154.67,154.27,154.52,74307.0,143.0524,143.4047,143.0338,143.2656,74307.0
2021-04-20 14:00:00,154.51,154.82,154.39,154.44,55051.0,143.2563,143.5437,143.1451,143.1914,55051.0
2021-04-20 14:30:00,154.44,154.76,154.22,154.42,80973.0,143.1914,143.4881,142.9874,143.1729,80973.0
2021-04-20 15:00:00,154.4,154.88,154.4,154.62,98386.0,143.1543,143.5994,143.1543,143.3583,98386.0
2021-04-20 15:30:00,154.62,155.08,154.45,154.46,224074.0,143.3583,143.7848,143.2007,143.21,224074.0
2021-04-21 09:30:00,155.49,156.53,154.12,155.68,173667.0,144.1649,145.1292,142.8947,144.3411,173667.0
2021-04-21 10:00:00,155.72,156.14,155.45,155.97,95180.0,144.3782,144.7676,144.1279,144.61,95180.0
2021-04-21 10:30:00,155.88,156.29,155.55,156.29,46797.0,144.5265,144.9067,144.2206,144.9067,46797.0
2021-04-21 11:00:00,156.32,156.52,155.96,156.19,65666.0,144.9345,145.1199,144.6007,144.814,65666.0
2021-04-21 11:30:00,156.18,156.77,156.17,156.71,86509.0,144.8047,145.3517,144.7954,145.2961,86509.0
2021-04-21 12:00:00,156.75,156.78,156.34,156.72,80661.0,145.3332,145.361,144.953,145.3054,80661.0
2021-04-21 12:30:00,156.73,157.24,156.7,157.06,56107.0,145.3146,145.7875,145.2868,145.6206,56107.0
2021-04-21 13:00:00,157.01,157.36,157.0,157.12,69763.0,145.5742,145.8987,145.565,145.6762,69763.0
2021-04-21 13:30:00,157.1,157.26,156.98,157.12,47536.0,145.6577,145.806,145.5464,145.6762,47536.0
2021-04-21 14:00:00,157.11,157.5,157.08,157.27,52031.0,145.667,146.0286,145.6391,145.8153,52031.0
2021-04-21 14:30:00,157.27,157.52,157.23,157.39,61173.0,145.8153,146.0471,145.7782,145.9266,61173.0
2021-04-21 15:00:00,157.35,157.76,157.18,157.49,118373.0,145.8895,146.2696,145.7319,146.0193,118373.0
2021-04-21 15:30:00,157.49,158.34,157.45,158.29,439282.0,146.0193,146.8074,145.9822,146.761,439282.0
2021-04-22 09:30:00,157.27,157.66,156.28,156.85,157924.0,145.8153,146.1769,144.8974,145.4259,157924.0
2021-04-22 10:00:00,156.81,157.16,156.33,156.79,91778.0,145.3888,145.7133,144.9438,145.3703,91778.0
2021-04-22 10:30:00,156.72,157.97,156.72,157.77,74429.0,145.3054,146.4643,145.3054,146.2789,74429.0
2021-04-22 11:00:00,157.81,158.0,157.47,157.75,50759.0,146.316,146.4921,146.0007,146.2603,50759.0
2021-04-22 11:30:00,157.63,158.13,157.49,157.57,30949.0,146.1491,146.6127,146.0193,146.0935,30949.0
2021-04-22 12:00:00,157.58,157.65,157.24,157.52,24451.0,146.1027,146.1676,145.7875,146.0471,24451.0
2021-04-22 12:30:00,157.49,157.76,157.44,157.72,67659.0,146.0193,146.2696,145.9729,146.2325,67659.0
2021-04-22 13:00:00,157.67,157.67,155.7,156.81,68259.0,146.1862,146.1862,144.3597,145.3888,68259.0
2021-04-22 13:30:00,156.85,156.88,155.27,155.37,69871.0,145.4259,145.4537,143.961,144.0537,69871.0
2021-04-22 14:00:00,155.32,155.82,154.91,155.27,126576.0,144.0073,144.4709,143.6272,143.961,126576.0
2021-04-22 14:30:00,155.23,155.94,155.21,155.81,64679.0,143.9239,144.5822,143.9053,144.4616,64679.0
2021-04-22 15:00:00,155.8,156.08,155.34,155.44,66559.0,144.4524,144.712,144.0259,144.1186,66559.0
2021-04-22 15:30:00,155.41,156.05,155.22,155.29,356028.0,144.0908,144.6842,143.9146,143.9795,356028.0
2021-04-23 09:30:00,156.89,158.29,156.11,158.05,144178.0,145.463,146.761,144.7398,146.5385,144178.0
2021-04-23 10:00:00,157.98,158.68,157.94,158.53,62402.0,146.4736,147.1226,146.4365,146.9835,62402.0
2021-04-23 10:30:00,158.56,159.05,158.25,158.97,100988.0,147.0113,147.4657,146.7239,147.3915,100988.0
2021-04-23 11:00:00,158.96,159.38,158.72,159.08,80605.0,147.3822,147.7716,147.1597,147.4935,80605.0
2021-04-23 11:30:00,159.05,159.19,158.62,158.7,144748.0,147.4657,147.5955,147.067,147.1411,144748.0
2021-04-23 12:00:00,158.7,158.97,158.53,158.62,113784.0,147.1411,147.3915,146.9835,147.067,113784.0
2021-04-23 12:30:00,158.67,159.26,158.63,159.26,81020.0,147.1133,147.6604,147.0762,147.6604,81020.0
2021-04-23 13:00:00,159.22,159.45,159.0,159.23,52318.0,147.6233,147.8365,147.4193,147.6325,52318.0
2021-04-23 13:30:00,159.21,159.72,159.14,159.14,126001.0,147.614,148.0869,147.5491,147.5491,126001.0
2021-04-23 14:00:00,159.22,159.34,158.94,159.09,50223.0,147.6233,147.7345,147.3637,147.5027,50223.0
2021-04-23 14:30:00,159.04,159.54,158.9,159.48,101572.0,147.4564,147.92,147.3266,147.8643,101572.0
2021-04-23 15:00:00,159.47,159.79,159.29,159.61,95466.0,147.8551,148.1518,147.6882,147.9849,95466.0
2021-04-23 15:30:00,159.63,159.97,158.77,159.04,300659.0,148.0034,148.3187,147.2061,147.4564,300659.0
2021-04-26 09:30:00,158.71,160.63,158.27,160.49,129084.0,147.1504,148.9306,146.7425,148.8008,129084.0
2021-04-26 10:00:00,160.49,160.87,160.4,160.47,57354.0,148.8008,149.1531,148.7173,148.7822,57354.0
2021-04-26 10:30:00,160.48,160.82,160.37,160.58,47413.0,148.7915,149.1067,148.6895,148.8842,47413.0
2021-04-26 11:00:00,160.59,161.36,160.49,160.74,77751.0,148.8935,149.6074,148.8008,149.0326,77751.0
2021-04-26 11:30:00,160.72,161.25,160.59,161.18,73235.0,149.014,149.5054,148.8935,149.4405,73235.0
2021-04-26 12:00:00,161.17,161.67,160.78,161.31,215797.0,149.4312,149.8948,149.0697,149.5611,215797.0
2021-04-26 12:30:00,161.32,161.9,161.32,161.76,115406.0,149.5703,150.1081,149.5703,149.9783,115406.0
2021-04-26 13:00:00,161.75,161.82,161.2,161.21,83332.0,149.969,150.0339,149.4591,149.4683,83332.0
2021-04-26 13:30:00,161.21,161.26,160.76,160.82,118048.0,149.4683,149.5147,149.0511,149.1067,118048.0
2021-04-26 14:00:00,160.81,161.03,160.58,160.9,75419.0,149.0975,149.3014,148.8842,149.1809,75419.0
2021-04-26 14:30:00,160.89,160.94,160.53,160.8,95906.0,149.1716,149.218,148.8379,149.0882,95906.0
2021-04-26 15:00:00,160.81,160.9,160.28,160.3,125685.0,149.0975,149.1809,148.6061,148.6246,125685.0
2021-04-26 15:30:00,160.26,160.72,160.16,160.64,215186.0,148.5875,149.014,148.4948,148.9399,215186.0
2021-04-27 09:30:00,161.34,161.92,160.79,160.83,182388.0,149.5889,150.1266,149.0789,149.116,182388.0
2021-04-27 10:00:00,160.78,160.96,159.56,159.95,74598.0,149.0697,149.2365,147.9385,148.3001,74598.0
2021-04-27 10:30:00,159.89,160.34,159.54,160.02,81467.0,148.2445,148.6617,147.92,148.365,81467.0
2021-04-27 11:00:00,160.0,160.17,159.75,159.96,52361.0,148.3465,148.5041,148.1147,148.3094,52361.0
2021-04-27 11:30:00,159.97,160.26,159.61,160.04,62525.0,148.3187,148.5875,147.9849,148.3836,62525.0
2021-04-27 12:00:00,160.07,160.45,160.07,160.39,63631.0,148.4114,148.7637,148.4114,148.7081,63631.0
2021-04-27 12:30:00,160.39,160.39,159.82,159.9,32009.0,148.7081,148.7081,148.1796,148.2537,32009.0
2021-04-27 13:00:00,159.87,160.07,159.7,159.75,28548.0,148.2259,148.4114,148.0683,148.1147,28548.0
2021-04-27 13:30:00,159.74,160.22,159.71,160.05,53866.0,148.1054,148.5504,148.0776,148.3928,53866.0
2021-04-27 14:00:00,160.03,160.05,159.67,160.02,53093.0,148.3743,148.3928,148.0405,148.365,53093.0
2021-04-27 14:30:00,160.01,160.36,159.94,159.99,94274.0,148.3557,148.6802,148.2908,148.3372,94274.0
2021-04-27 15:00:00,159.97,160.32,159.78,159.87,78210.0,148.3187,148.6432,148.1425,148.2259,78210.0
2021-04-27 15:30:00,159.89,160.06,159.47,159.47,333783.0,148.2445,148.4021,147.8551,147.8551,333783.0
2021-04-28 09:30:00,158.43,158.76,156.52,156.58,176506.0,146.8908,147.1968,145.1199,145.1756,176506.0
2021-04-28 10:00:00,156.63,157.06,156.47,156.94,121515.0,145.2219,145.6206,145.0736,145.5093,121515.0
2021-04-28 10:30:00,156.91,156.91,155.91,155.99,157390.0,145.4815,145.4815,144.5544,144.6285,157390.0
2021-04-28 11:00:00,155.99,156.4,155.55,155.58,114363.0,144.6285,145.0087,144.2206,144.2484,114363.0
2021-04-28 11:30:00,155.65,155.97,155.51,155.66,95787.0,144.3133,144.61,144.1835,144.3226,95787.0
2021-04-28 12:00:00,155.62,155.67,155.21,155.58,109135.0,144.2855,144.3318,143.9053,144.2484,109135.0
2021-04-28 12:30:00,155.59,155.65,155.03,155.14,144329.0,144.2577,144.3133,143.7385,143.8404,144329.0
2021-04-28 13:00:00,155.16,155.78,155.07,155.74,73294.0,143.859,144.4338,143.7755,144.3967,73294.0
2021-04-28 13:30:00,155.72,155.97,155.71,155.94,75531.0,144.3782,144.61,144.3689,144.5822,75531.0
2021-04-28 14:00:00,155.93,156.13,155.62,155.8,95081.0,144.5729,144.7583,144.2855,144.4524,95081.0
2021-04-28 14:30:00,155.8,156.46,155.64,155.96,99891.0,144.4524,145.0643,144.304,144.6007,99891.0
2021-04-28 15:00:00,155.98,156.23,155.49,156.03,102227.0,144.6193,144.8511,144.1649,144.6656,102227.0
2021-04-28 15:30:00,156.07,156.38,155.98,156.12,357596.0,144.7027,144.9901,144.6193,144.7491,357596.0
2021-04-29 09:30:00,155.77,157.33,155.22,155.4,299860.0,144.4246,145.8709,143.9146,144.0815,299860.0
2021-04-29 10:00:00,155.22,155.8,154.58,155.46,369488.0,143.9146,144.4524,143.3212,144.1371,369488.0
2021-04-29 10:30:00,155.47,155.54,154.01,155.18,306810.0,144.1464,144.2113,142.7927,143.8775,306810.0
2021-04-29 11:00:00,155.21,155.65,154.96,155.22,239514.0,143.9053,144.3133,143.6736,143.9146,239514.0
2021-04-29 11:30:00,155.2,156.07,155.04,155.48,186357.0,143.8961,144.7027,143.7477,144.1557,186357.0
2021-04-29 12:00:00,155.38,155.38,154.6,155.12,152088.0,144.063,144.063,143.3398,143.8219,152088.0
2021-04-29 12:30:00,155.02,155.6,154.88,155.55,74182.0,143.7292,144.2669,143.5994,144.2206,74182.0
2021-04-29 13:00:00,155.55,156.71,155.44,156.64,132119.0,144.2206,145.2961,144.1186,145.2312,132119.0
2021-04-29 13:30:00,156.67,157.16,156.49,157.11,143814.0,145.259,145.7133,145.0921,145.667,143814.0
2021-04-29 14:00:00,157.13,157.88,157.08,157.35,117459.0,145.6855,146.3809,145.6391,145.8895,117459.0
2021-04-29 14:30:00,157.36,157.77,157.2,157.49,89651.0,145.8987,146.2789,145.7504,146.0193,89651.0
2021-04-29 15:00:00,157.51,157.66,157.13,157.45,136659.0,146.0378,146.1769,145.6855,145.9822,136659.0
2021-04-29 15:30:00,157.45,158.11,157.33,158.04,409970.0,145.9822,146.5941,145.8709,146.5292,409970.0
2021-04-30 09:30:00,155.54,156.26,154.86,155.56,236465.0,144.2113,144.8789,143.5808,144.2299,236465.0
2021-04-30 10:00:00,155.63,156.14,154.89,156.14,128043.0,144.2948,144.7676,143.6086,144.7676,128043.0
2021-04-30 10:30:00,156.11,156.31,155.14,155.31,103246.0,144.7398,144.9252,143.8404,143.9981,103246.0
2021-04-30 11:00:00,155.21,155.33,154.33,154.34,75773.0,143.9053,144.0166,143.0894,143.0987,75773.0
2021-04-30 11:30:00,154.33,154.95,154.3,154.82,67263.0,143.0894,143.6643,143.0616,143.5437,67263.0
2021-04-30 12:00:00,154.83,155.16,154.62,154.75,61134.0,143.553,143.859,143.3583,143.4788,61134.0
2021-04-30 12:30:00,154.75,154.84,154.17,154.34,75271.0,143.4788,143.5623,142.9411,143.0987,75271.0
2021-04-30 13:00:00,154.31,154.37,153.82,154.0,177368.0,143.0709,143.1265,142.6166,142.7835,177368.0
2021-04-30 13:30:00,153.96,154.18,153.02,153.17,107401.0,142.7464,142.9504,141.8749,142.0139,107401.0
2021-04-30 14:00:00,153.15,153.45,152.96,153.41,176200.0,141.9954,142.2735,141.8192,142.2364,176200.0
2021-04-30 14:30:00,153.4,153.68,152.99,153.2,178702.0,142.2272,142.4868,141.847,142.0417,178702.0
2021-04-30 15:00:00,153.07,153.57,152.98,153.33,279578.0,141.9212,142.3848,141.8378,142.1623,279578.0
2021-04-30 15:30:00,153.36,153.4,152.57,153.16,516129.0,142.1901,142.2272,141.4576,142.0047,516129.0
2021-05-03 09:30:00,154.0,154.18,152.94,153.07,209098.0,142.7835,142.9504,141.8007,141.9212,209098.0
2021-05-03 10:00:00,153.06,153.35,152.23,152.46,127741.0,141.9119,142.1808,141.1424,141.3556,127741.0
2021-05-03 10:30:00,152.48,153.03,151.91,151.98,118404.0,141.3742,141.8841,140.8457,140.9106,118404.0
2021-05-03 11:00:00,152.01,152.33,151.33,151.33,141469.0,140.9384,141.2351,140.3079,140.3079,141469.0
2021-05-03 11:30:00,151.35,151.8,151.29,151.53,149091.0,140.3265,140.7437,140.2709,140.4934,149091.0
2021-05-03 12:00:00,151.5,151.56,150.8,150.9,139001.0,140.4656,140.5212,139.8165,139.9093,139001.0
2021-05-03 12:30:00,150.9,151.05,150.69,151.04,75820.0,139.9093,140.0483,139.7146,140.0391,75820.0
2021-05-03 13:00:00,151.04,151.42,151.03,151.18,97028.0,140.0391,140.3914,140.0298,140.1689,97028.0
2021-05-03 13:30:00,151.17,151.58,151.13,151.43,82990.0,140.1596,140.5397,140.1225,140.4007,82990.0
2021-05-03 14:00:00,151.46,151.73,151.42,151.61,60151.0,140.4285,140.6788,140.3914,140.5675,60151.0
2021-05-03 14:30:00,151.63,152.59,151.62,152.4,143313.0,140.5861,141.4762,140.5768,141.3,143313.0
2021-05-03 15:00:00,152.41,152.43,151.93,151.94,82829.0,141.3093,141.3278,140.8642,140.8735,82829.0
2021-05-03 15:30:00,151.95,152.18,151.19,151.28,299899.0,140.8828,141.096,140.1781,140.2616,299899.0
2021-05-04 09:30:00,150.0,150.8,149.01,149.04,195331.0,139.0748,139.8165,138.1569,138.1847,195331.0
2021-05-04 10:00:00,149.15,150.29,148.56,150.19,179623.0,138.2867,139.3437,137.7397,139.251,179623.0
2021-05-04 10:30:00,150.19,150.33,148.72,148.78,158401.0,139.251,139.3808,137.888,137.9437,158401.0
2021-05-04 11:00:00,148.79,149.24,148.55,149.22,109512.0,137.9529,138.3702,137.7304,138.3516,109512.0
2021-05-04 11:30:00,149.26,149.47,149.03,149.32,85164.0,138.3887,138.5834,138.1755,138.4443,85164.0
2021-05-04 12:00:00,149.3,150.19,149.23,150.11,67168.0,138.4258,139.251,138.3609,139.1768,67168.0
2021-05-04 12:30:00,150.14,150.74,149.89,150.6,94330.0,139.2046,139.7609,138.9728,139.6311,94330.0
2021-05-04 13:00:00,150.58,151.05,150.43,150.86,95462.0,139.6126,140.0483,139.4735,139.8722,95462.0
2021-05-04 13:30:00,150.91,151.15,150.55,150.83,107414.0,139.9185,140.1411,139.5848,139.8444,107414.0
2021-05-04 14:00:00,150.85,151.44,150.69,151.44,128972.0,139.8629,140.4099,139.7146,140.4099,128972.0
2021-05-04 14:30:00,151.41,151.94,151.35,151.57,183053.0,140.3821,140.8735,140.3265,140.5305,183053.0
2021-05-04 15:00:00,151.56,151.86,151.35,151.74,184461.0,140.5212,140.7993,140.3265,140.6881,184461.0
2021-05-04 15:30:00,151.74,152.0,150.89,151.89,467028.0,140.6881,140.9291,139.9,140.8272,467028.0
2021-05-05 09:30:00,153.28,154.48,152.73,153.06,255500.0,142.1159,143.2285,141.606,141.9119,255500.0
2021-05-05 10:00:00,153.11,153.48,152.3,153.48,128358.0,141.9583,142.3013,141.2073,142.3013,128358.0
2021-05-05 10:30:00,153.44,154.02,153.2,153.95,603468.0,142.2643,142.802,142.0417,142.7371,603468.0
2021-05-05 11:00:00,153.9,154.3,153.68,153.83,76400.0,142.6908,143.0616,142.4868,142.6259,76400.0
2021-05-05 11:30:00,153.8,154.58,153.8,154.49,63778.0,142.598,143.3212,142.598,143.2378,63778.0
2021-05-05 12:00:00,154.56,154.78,154.05,154.27,91952.0,143.3027,143.5067,142.8298,143.0338,91952.0
2021-05-05 12:30:00,154.28,154.4,153.85,153.96,100053.0,143.0431,143.1543,142.6444,142.7464,100053.0
2021-05-05 13:00:00,153.94,154.7,153.78,154.67,291670.0,142.7278,143.4325,142.5795,143.4047,291670.0
2021-05-05 13:30:00,154.66,154.91,154.5,154.71,100569.0,143.3954,143.6272,143.2471,143.4418,100569.0
2021-05-05 14:00:00,154.73,155.21,154.69,155.2,175614.0,143.4603,143.9053,143.4232,143.8961,175614.0
2021-05-05 14:30:00,155.18,155.22,154.69,154.73,132661.0,143.8775,143.9146,143.4232,143.4603,132661.0
2021-05-05 15:00:00,154.72,154.77,153.5,153.72,143160.0,143.451,143.4974,142.3199,142.5239,143160.0
2021-05-05 15:30:00,153.68,154.26,153.58,153.87,453210.0,142.4868,143.0245,142.3941,142.6629,453210.0
2021-05-06 09:30:00,154.03,154.05,152.86,153.22,218667.0,142.8113,142.8298,141.7265,142.0603,218667.0
2021-05-06 10:00:00,153.23,154.26,153.05,154.02,407054.0,142.0696,143.0245,141.9027,142.802,407054.0
2021-05-06 10:30:00,154.0,155.54,153.95,155.14,442787.0,142.7835,144.2113,142.7371,143.8404,442787.0
2021-05-06 11:00:00,155.2,156.16,154.49,155.89,242165.0,143.8961,144.7861,143.2378,144.5358,242165.0
2021-05-06 11:30:00,155.94,156.48,155.79,155.96,215212.0,144.5822,145.0828,144.4431,144.6007,215212.0
2021-05-06 12:00:00,155.98,156.18,155.39,156.01,118545.0,144.6193,144.8047,144.0722,144.6471,118545.0
2021-05-06 12:30:00,156.06,156.06,155.52,155.76,87606.0,144.6934,144.6934,144.1928,144.4153,87606.0
2021-05-06 13:00:00,155.74,155.93,154.92,155.11,202810.0,144.3967,144.5729,143.6365,143.8126,202810.0
2021-05-06 13:30:00,155.11,155.35,154.44,154.64,139001.0,143.8126,144.0351,143.1914,143.3769,139001.0
2021-05-06 14:00:00,154.64,155.08,154.03,154.03,152887.0,143.3769,143.7848,142.8113,142.8113,152887.0
2021-05-06 14:30:00,154.01,154.63,153.91,154.38,80470.0,142.7927,143.3676,142.7,143.1358,80470.0
2021-05-06 15:00:00,154.36,155.0,154.3,154.98,107761.0,143.1173,143.7106,143.0616,143.6921,107761.0
2021-05-06 15:30:00,155.0,155.83,154.53,155.41,527953.0,143.7106,144.4802,143.2749,144.0908,527953.0
2021-05-07 09:30:00,156.67,158.35,156.13,157.06,250884.0,145.259,146.8166,144.7583,145.6206,250884.0
2021-05-07 10:00:00,157.03,158.04,156.6,157.54,121318.0,145.5928,146.5292,145.1941,146.0656,121318.0
2021-05-07 10:30:00,157.59,158.22,157.19,157.7,80248.0,146.112,146.6961,145.7411,146.214,80248.0
2021-05-07 11:00:00,157.69,157.9,157.34,157.89,100084.0,146.2047,146.3994,145.8802,146.3901,100084.0
2021-05-07 11:30:00,157.9,158.07,157.54,157.83,75806.0,146.3994,146.557,146.0656,146.3345,75806.0
2021-05-07 12:00:00,157.81,158.17,157.51,157.6,95490.0,146.316,146.6498,146.0378,146.1213,95490.0
2021-05-07 12:30:00,157.56,157.93,157.3,157.65,77263.0,146.0842,146.4272,145.8431,146.1676,77263.0
2021-05-07 13:00:00,157.64,157.67,156.53,156.58,55048.0,146.1584,146.1862,145.1292,145.1756,55048.0
2021-05-07 13:30:00,156.59,157.02,156.33,156.33,75546.0,145.1848,145.5835,144.9438,144.9438,75546.0
2021-05-07 14:00:00,156.32,156.79,156.02,156.67,79109.0,144.9345,145.3703,144.6563,145.259,79109.0
2021-05-07 14:30:00,156.71,156.91,156.39,156.8,48431.0,145.2961,145.4815,144.9994,145.3795,48431.0
2021-05-07 15:00:00,156.79,157.38,156.68,157.12,87476.0,145.3703,145.9173,145.2683,145.6762,87476.0
2021-05-07 15:30:00,157.11,157.5,156.84,157.26,367218.0,145.667,146.0286,145.4166,145.806,367218.0
2021-05-10 09:30:00,156.83,157.17,153.87,154.22,117177.0,145.4074,145.7226,142.6629,142.9874,117177.0
2021-05-10 10:00:00,154.23,154.39,153.63,153.73,113951.0,142.9967,143.1451,142.4404,142.5331,113951.0
2021-05-10 10:30:00,153.7,153.71,152.62,153.04,248571.0,142.5053,142.5146,141.504,141.8934,248571.0
2021-05-10 11:00:00,153.07,153.46,152.65,153.24,73718.0,141.9212,142.2828,141.5318,142.0788,73718.0
2021-05-10 11:30:00,153.23,153.39,152.77,153.38,177602.0,142.0696,142.2179,141.6431,142.2086,177602.0
2021-05-10 12:00:00,153.41,153.78,153.32,153.36,82760.0,142.2364,142.5795,142.153,142.1901,82760.0
2021-05-10 12:30:00,153.34,153.62,153.22,153.39,132884.0,142.1715,142.4311,142.0603,142.2179,132884.0
2021-05-10 13:00:00,153.41,153.48,153.01,153.04,74647.0,142.2364,142.3013,141.8656,141.8934,74647.0
2021-05-10 13:30:00,153.0,153.18,152.63,152.8,301357.0,141.8563,142.0232,141.5133,141.6709,301357.0
2021-05-10 14:00:00,152.83,152.9,151.7,151.8,286009.0,141.6987,141.7636,140.651,140.7437,286009.0
2021-05-10 14:30:00,151.75,151.9,151.39,151.83,191968.0,140.6974,140.8364,140.3636,140.7715,191968.0
2021-05-10 15:00:00,151.75,152.27,151.67,151.72,158841.0,140.6974,141.1795,140.6232,140.6695,158841.0
2021-05-10 15:30:00,151.7,152.1,150.76,150.78,515241.0,140.651,141.0219,139.7795,139.798,515241.0
2021-05-11 09:30:00,148.34,151.49,148.13,151.39,407359.0,137.5357,140.4563,137.341,140.3636,407359.0
2021-05-11 10:00:00,151.37,151.39,148.44,148.44,333879.0,140.345,140.3636,137.6284,137.6284,333879.0
2021-05-11 10:30:00,148.44,149.33,147.85,148.91,210565.0,137.6284,138.4536,137.0814,138.0642,210565.0
2021-05-11 11:00:00,148.88,150.55,148.51,150.2,161923.0,138.0364,139.5848,137.6933,139.2602,161923.0
2021-05-11 11:30:00,150.28,150.51,149.77,150.06,127546.0,139.3344,139.5477,138.8616,139.1304,127546.0
2021-05-11 12:00:00,150.08,150.67,149.81,150.01,160919.0,139.149,139.696,138.8986,139.0841,160919.0
2021-05-11 12:30:00,150.0,150.49,149.77,150.19,141534.0,139.0748,139.5291,138.8616,139.251,141534.0
2021-05-11 13:00:00,150.18,151.45,150.11,151.33,108703.0,139.2417,140.4192,139.1768,140.3079,108703.0
2021-05-11 13:30:00,151.38,152.0,151.31,151.73,112189.0,140.3543,140.9291,140.2894,140.6788,112189.0
2021-05-11 14:00:00,151.75,152.09,151.3,151.93,102140.0,140.6974,141.0126,140.2801,140.8642,102140.0
2021-05-11 14:30:00,151.92,151.94,151.26,151.61,135140.0,140.855,140.8735,140.243,140.5675,135140.0
2021-05-11 15:00:00,151.6,151.76,150.98,151.38,198013.0,140.5583,140.7066,139.9834,140.3543,198013.0
2021-05-11 15:30:00,151.36,151.44,150.36,150.83,419544.0,140.3358,140.4099,139.4086,139.8444,419544.0
2021-05-12 09:30:00,147.4,149.01,147.31,148.25,254043.0,136.6642,138.1569,136.5807,137.4523,254043.0
2021-05-12 10:00:00,148.28,148.3,147.43,147.43,147134.0,137.4801,137.4986,136.692,136.692,147134.0
2021-05-12 10:30:00,147.41,148.22,147.33,147.92,150949.0,136.6735,137.4245,136.5993,137.1463,150949.0
2021-05-12 11:00:00,147.87,148.48,147.76,147.94,163932.0,137.0999,137.6655,136.998,137.1649,163932.0
2021-05-12 11:30:00,147.9,148.04,146.68,146.75,127526.0,137.1278,137.2576,135.9966,136.0615,127526.0
2021-05-12 12:00:00,146.71,147.0,146.17,146.81,186831.0,136.0244,136.2933,135.5238,136.1172,186831.0
2021-05-12 12:30:00,146.77,147.03,146.24,146.85,183479.0,136.0801,136.3211,135.5887,136.1542,183479.0
2021-05-12 13:00:00,146.82,147.51,146.72,146.83,106169.0,136.1264,136.7662,136.0337,136.1357,106169.0
2021-05-12 13:30:00,146.79,147.03,146.41,146.48,105969.0,136.0986,136.3211,135.7463,135.8112,105969.0
2021-05-12 14:00:00,146.46,146.56,145.96,146.42,156429.0,135.7926,135.8854,135.3291,135.7556,156429.0
2021-05-12 14:30:00,146.41,146.95,146.21,146.54,169032.0,135.7463,136.247,135.5609,135.8668,169032.0
2021-05-12 15:00:00,146.5,146.59,145.83,145.92,243719.0,135.8297,135.9132,135.2085,135.292,243719.0
2021-05-12 15:30:00,145.93,146.37,145.65,146.11,583361.0,135.3012,135.7092,135.0416,135.4681,583361.0
2021-05-13 09:30:00,147.64,149.33,147.6,149.0,221867.0,136.8867,138.4536,136.8496,138.1476,221867.0
2021-05-13 10:00:00,149.03,149.21,148.19,148.22,158758.0,138.1755,138.3424,137.3966,137.4245,158758.0
2021-05-13 10:30:00,148.32,148.53,147.86,148.05,115984.0,137.5172,137.7119,137.0907,137.2668,115984.0
2021-05-13 11:00:00,147.98,147.99,146.53,146.61,121141.0,137.2019,137.2112,135.8575,135.9317,121141.0
2021-05-13 11:30:00,146.63,147.02,146.2,146.43,96208.0,135.9503,136.3119,135.5516,135.7648,96208.0
2021-05-13 12:00:00,146.53,147.02,146.41,146.76,95517.0,135.8575,136.3119,135.7463,136.0708,95517.0
2021-05-13 12:30:00,146.76,147.22,146.05,146.21,89664.0,136.0708,136.4973,135.4125,135.5609,89664.0
2021-05-13 13:00:00,146.16,146.8,145.85,146.15,114667.0,135.5145,136.1079,135.2271,135.5052,114667.0
2021-05-13 13:30:00,146.15,146.46,145.62,146.22,99762.0,135.5052,135.7926,135.0138,135.5701,99762.0
2021-05-13 14:00:00,146.24,147.13,146.24,147.04,121462.0,135.5887,136.4138,135.5887,136.3304,121462.0
2021-05-13 14:30:00,147.04,147.5,146.8,146.97,134699.0,136.3304,136.7569,136.1079,136.2655,134699.0
2021-05-13 15:00:00,146.93,147.69,146.91,147.65,193067.0,136.2284,136.9331,136.2099,136.896,193067.0
2021-05-13 15:30:00,147.64,147.93,146.43,146.58,514527.0,136.8867,137.1556,135.7648,135.9039,514527.0
2021-05-14 09:30:00,147.99,148.64,146.63,147.7,337133.0,137.2112,137.8139,135.9503,136.9423,337133.0
2021-05-14 10:00:00,147.7,148.97,147.42,148.75,257826.0,136.9423,138.1198,136.6827,137.9159,257826.0
2021-05-14 10:30:00,148.73,149.53,148.61,149.25,190901.0,137.8973,138.639,137.7861,138.3794,190901.0
2021-05-14 11:00:00,149.3,149.34,148.69,149.08,104722.0,138.4258,138.4629,137.8602,138.2218,104722.0
2021-05-14 11:30:00,149.1,149.69,149.04,149.46,214671.0,138.2404,138.7874,138.1847,138.5741,214671.0
2021-05-14 12:00:00,149.44,150.1,149.42,149.77,179135.0,138.5556,139.1675,138.5371,138.8616,179135.0
2021-05-14 12:30:00,149.8,150.24,149.71,150.21,132396.0,138.8894,139.2973,138.8059,139.2695,132396.0
2021-05-14 13:00:00,150.21,150.32,149.9,150.02,93853.0,139.2695,139.3715,138.9821,139.0934,93853.0
2021-05-14 13:30:00,150.02,150.5,149.83,150.46,83541.0,139.0934,139.5384,138.9172,139.5013,83541.0
2021-05-14 14:00:00,150.5,150.68,150.29,150.44,157579.0,139.5384,139.7053,139.3437,139.4828,157579.0
2021-05-14 14:30:00,150.47,150.77,150.39,150.5,204448.0,139.5106,139.7887,139.4364,139.5384,204448.0
2021-05-14 15:00:00,150.51,150.52,149.78,150.1,172862.0,139.5477,139.5569,138.8708,139.1675,172862.0
2021-05-14 15:30:00,150.08,150.1,149.53,149.61,348558.0,139.149,139.1675,138.639,138.7132,348558.0
2021-05-17 09:30:00,148.96,148.96,146.09,146.14,189838.0,138.1106,138.1106,135.4496,135.496,189838.0
2021-05-17 10:00:00,146.14,147.75,145.83,147.28,257595.0,135.496,136.9887,135.2085,136.5529,257595.0
2021-05-17 10:30:00,147.23,148.11,146.8,147.46,291273.0,136.5066,137.3225,136.1079,136.7198,291273.0
2021-05-17 11:00:00,147.48,147.7,146.64,147.33,214619.0,136.7384,136.9423,135.9595,136.5993,214619.0
2021-05-17 11:30:00,147.34,147.48,146.64,146.88,75898.0,136.6086,136.7384,135.9595,136.1821,75898.0
2021-05-17 12:00:00,146.86,147.29,146.75,147.19,74459.0,136.1635,136.5622,136.0615,136.4695,74459.0
2021-05-17 12:30:00,147.15,147.7,147.07,147.22,80834.0,136.4324,136.9423,136.3582,136.4973,80834.0
2021-05-17 13:00:00,147.22,147.46,146.77,146.97,86366.0,136.4973,136.7198,136.0801,136.2655,86366.0
2021-05-17 13:30:00,146.99,147.3,146.74,147.26,150159.0,136.284,136.5715,136.0523,136.5344,150159.0
2021-05-17 14:00:00,147.24,147.61,147.23,147.33,115064.0,136.5158,136.8589,136.5066,136.5993,115064.0
2021-05-17 14:30:00,147.33,147.57,146.99,147.49,126852.0,136.5993,136.8218,136.284,136.7476,126852.0
2021-05-17 15:00:00,147.51,147.94,147.05,147.3,266909.0,136.7662,137.1649,136.3397,136.5715,266909.0
2021-05-17 15:30:00,147.29,148.39,147.28,148.09,879088.0,136.5622,137.5821,136.5529,137.3039,879088.0
2021-05-18 09:30:00,149.61,149.79,148.0,148.83,363685.0,138.7132,138.8801,137.2205,137.99,363685.0
2021-05-18 10:00:00,148.82,149.35,147.97,149.23,230703.0,137.9808,138.4722,137.1927,138.3609,230703.0
2021-05-18 10:30:00,149.25,149.47,148.25,148.45,82161.0,138.3794,138.5834,137.4523,137.6377,82161.0
2021-05-18 11:00:00,148.46,148.46,147.96,147.96,58604.0,137.647,137.647,137.1834,137.1834,58604.0
2021-05-18 11:30:00,147.92,147.96,147.14,147.77,160897.0,137.1463,137.1834,136.4231,137.0072,160897.0
2021-05-18 12:00:00,147.72,148.28,147.72,148.25,96196.0,136.9609,137.4801,136.9609,137.4523,96196.0
2021-05-18 12:30:00,148.25,148.27,148.02,148.09,92768.0,137.4523,137.4708,137.239,137.3039,92768.0
2021-05-18 13:00:00,148.09,148.09,147.42,147.77,208422.0,137.3039,137.3039,136.6827,137.0072,208422.0
2021-05-18 13:30:00,147.78,148.01,147.58,147.67,120883.0,137.0165,137.2298,136.8311,136.9145,120883.0
2021-05-18 14:00:00,147.63,147.9,147.38,147.42,97945.0,136.8774,137.1278,136.6456,136.6827,97945.0
2021-05-18 14:30:00,147.41,147.58,146.71,147.4,204723.0,136.6735,136.8311,136.0244,136.6642,204723.0
2021-05-18 15:00:00,147.38,147.42,147.12,147.17,146905.0,136.6456,136.6827,136.4046,136.4509,146905.0
2021-05-18 15:30:00,147.18,147.33,145.81,145.89,696137.0,136.4602,136.5993,135.19,135.2642,696137.0
2021-05-19 09:30:00,145.79,147.6,144.07,146.69,574905.0,135.1714,136.8496,133.5767,136.0059,574905.0
2021-05-19 10:00:00,146.67,150.0,146.16,149.47,382383.0,135.9874,139.0748,135.5145,138.5834,382383.0
2021-05-19 10:30:00,149.43,150.74,148.61,150.58,414829.0,138.5463,139.7609,137.7861,139.6126,414829.0
2021-05-19 11:00:00,150.55,152.02,149.95,151.86,265912.0,139.5848,140.9477,139.0285,140.7993,265912.0
2021-05-19 11:30:00,151.91,151.92,150.63,150.93,163450.0,140.8457,140.855,139.6589,139.9371,163450.0
2021-05-19 12:00:00,150.9,151.57,150.71,151.31,148767.0,139.9093,140.5305,139.7331,140.2894,148767.0
2021-05-19 12:30:00,151.32,151.5,150.88,151.19,195196.0,140.2987,140.4656,139.8907,140.1781,195196.0
2021-05-19 13:00:00,151.19,151.9,151.13,151.19,153924.0,140.1781,140.8364,140.1225,140.1781,153924.0
2021-05-19 13:30:00,151.2,151.6,151.0,151.53,165923.0,140.1874,140.5583,140.002,140.4934,165923.0
2021-05-19 14:00:00,151.52,152.58,150.53,152.3,322509.0,140.4841,141.4669,139.5662,141.2073,322509.0
2021-05-19 14:30:00,152.32,152.75,151.71,152.22,314827.0,141.2258,141.6245,140.6603,141.1331,314827.0
2021-05-19 15:00:00,152.21,152.74,151.86,152.56,327781.0,141.1238,141.6152,140.7993,141.4484,327781.0
2021-05-19 15:30:00,152.56,153.33,151.5,153.12,711374.0,141.4484,142.1623,140.4656,141.9676,711374.0
2021-05-20 09:30:00,154.8,160.15,154.8,159.46,1053691.0,143.5252,148.4855,143.5252,147.8458,1053691.0
2021-05-20 10:00:00,159.4,159.94,158.86,159.27,379614.0,147.7902,148.2908,147.2895,147.6696,379614.0
2021-05-20 10:30:00,159.3,160.58,158.96,160.21,287704.0,147.6974,148.8842,147.3822,148.5412,287704.0
2021-05-20 11:00:00,160.21,161.18,160.09,160.89,316838.0,148.5412,149.4405,148.4299,149.1716,316838.0
2021-05-20 11:30:00,160.92,161.2,160.16,160.27,243246.0,149.1995,149.4591,148.4948,148.5968,243246.0
2021-05-20 12:00:00,160.27,160.41,159.87,160.23,177588.0,148.5968,148.7266,148.2259,148.5597,177588.0
2021-05-20 12:30:00,160.24,160.49,159.9,160.27,107302.0,148.569,148.8008,148.2537,148.5968,107302.0
2021-05-20 13:00:00,160.27,160.48,160.06,160.25,121425.0,148.5968,148.7915,148.4021,148.5783,121425.0
2021-05-20 13:30:00,160.25,160.47,159.74,159.97,109299.0,148.5783,148.7822,148.1054,148.3187,109299.0
2021-05-20 14:00:00,159.98,160.33,159.81,160.32,95693.0,148.3279,148.6524,148.1703,148.6432,95693.0
2021-05-20 14:30:00,160.32,160.59,160.05,160.46,134230.0,148.6432,148.8935,148.3928,148.773,134230.0
2021-05-20 15:00:00,160.47,160.47,160.12,160.32,182062.0,148.7822,148.7822,148.4577,148.6432,182062.0
2021-05-20 15:30:00,160.31,160.36,159.13,159.47,564792.0,148.6339,148.6802,147.5398,147.8551,564792.0
2021-05-21 09:30:00,159.74,160.66,159.19,160.64,358011.0,148.1054,148.9584,147.5955,148.9399,358011.0
2021-05-21 10:00:00,160.65,160.77,159.85,160.02,155404.0,148.9491,149.0604,148.2074,148.365,155404.0
2021-05-21 10:30:00,159.93,160.39,159.18,159.77,97718.0,148.2816,148.7081,147.5862,148.1332,97718.0
2021-05-21 11:00:00,159.76,159.97,159.13,159.14,75376.0,148.1239,148.3187,147.5398,147.5491,75376.0
2021-05-21 11:30:00,159.12,159.47,159.01,159.1,72291.0,147.5306,147.8551,147.4286,147.512,72291.0
2021-05-21 12:00:00,159.02,159.5,158.98,159.47,106313.0,147.4378,147.8829,147.4008,147.8551,106313.0
2021-05-21 12:30:00,159.48,159.68,159.02,159.32,57817.0,147.8643,148.0498,147.4378,147.716,57817.0
2021-05-21 13:00:00,159.29,159.48,159.18,159.48,43335.0,147.6882,147.8643,147.5862,147.8643,43335.0
2021-05-21 13:30:00,159.49,159.76,159.45,159.62,60007.0,147.8736,148.1239,147.8365,147.9941,60007.0
2021-05-21 14:00:00,159.63,159.94,159.42,159.57,64533.0,148.0034,148.2908,147.8087,147.9478,64533.0
2021-05-21 14:30:00,159.59,159.85,159.32,159.54,66344.0,147.9663,148.2074,147.716,147.92,66344.0
2021-05-21 15:00:00,159.53,159.85,159.24,159.77,114622.0,147.9107,148.2074,147.6418,148.1332,114622.0
2021-05-21 15:30:00,159.76,159.79,159.05,159.38,443619.0,148.1239,148.1518,147.4657,147.7716,443619.0
2021-05-24 09:30:00,160.99,162.21,160.73,161.85,196357.0,149.2644,150.3955,149.0233,150.0617,196357.0
2021-05-24 10:00:00,161.84,162.16,161.68,162.02,104010.0,150.0524,150.3491,149.9041,150.2193,104010.0
2021-05-24 10:30:00,162.04,162.59,161.93,162.06,87379.0,150.2379,150.7478,150.1359,150.2564,87379.0
2021-05-24 11:00:00,162.08,162.5,161.88,162.27,78389.0,150.275,150.6644,150.0895,150.4511,78389.0
2021-05-24 11:30:00,162.28,162.53,162.14,162.2,78323.0,150.4604,150.6922,150.3306,150.3862,78323.0
2021-05-24 12:00:00,162.19,162.36,162.09,162.17,71829.0,150.377,150.5346,150.2842,150.3584,71829.0
2021-05-24 12:30:00,162.19,162.68,162.18,162.58,54712.0,150.377,150.8313,150.3677,150.7386,54712.0
2021-05-24 13:00:00,162.59,162.81,162.5,162.59,36498.0,150.7478,150.9518,150.6644,150.7478,36498.0
2021-05-24 13:30:00,162.59,162.75,162.45,162.47,50018.0,150.7478,150.8962,150.618,150.6366,50018.0
2021-05-24 14:00:00,162.46,162.74,162.37,162.74,75338.0,150.6273,150.8869,150.5438,150.8869,75338.0
2021-05-24 14:30:00,162.75,162.96,162.74,162.78,39101.0,150.8962,151.0909,150.8869,150.924,39101.0
2021-05-24 15:00:00,162.75,162.86,162.45,162.59,113606.0,150.8962,150.9982,150.618,150.7478,113606.0
2021-05-24 15:30:00,162.59,162.99,162.44,162.5,408182.0,150.7478,151.1187,150.6087,150.6644,408182.0
2021-05-25 09:30:00,164.16,165.17,163.3,163.44,261649.0,152.2035,153.1399,151.4061,151.5359,261649.0
2021-05-25 10:00:00,163.39,164.12,163.16,164.09,123546.0,151.4896,152.1664,151.2763,152.1386,123546.0
2021-05-25 10:30:00,164.14,164.63,163.74,164.35,113582.0,152.1849,152.6392,151.8141,152.3796,113582.0
2021-05-25 11:00:00,164.34,164.34,162.79,162.97,82015.0,152.3704,152.3704,150.9333,151.1001,82015.0
2021-05-25 11:30:00,162.99,163.75,162.69,163.7,91665.0,151.1187,151.8233,150.8405,151.777,91665.0
2021-05-25 12:00:00,163.68,163.74,163.26,163.44,82403.0,151.7584,151.8141,151.369,151.5359,82403.0
2021-05-25 12:30:00,163.45,163.67,163.18,163.31,64553.0,151.5452,151.7492,151.2949,151.4154,64553.0
2021-05-25 13:00:00,163.29,163.8,162.99,163.79,107199.0,151.3968,151.8697,151.1187,151.8604,107199.0
2021-05-25 13:30:00,163.79,164.17,163.67,164.13,136834.0,151.8604,152.2127,151.7492,152.1757,136834.0
2021-05-25 14:00:00,164.13,164.18,163.7,163.81,101814.0,152.1757,152.222,151.777,151.879,101814.0
2021-05-25 14:30:00,163.82,164.04,163.5,163.96,167673.0,151.8882,152.0922,151.5915,152.018,167673.0
2021-05-25 15:00:00,163.88,163.89,163.05,163.34,109329.0,151.9439,151.9531,151.1743,151.4432,109329.0
2021-05-25 15:30:00,163.34,163.89,163.09,163.78,283348.0,151.4432,151.9531,151.2114,151.8512,283348.0
2021-05-26 09:30:00,163.86,165.16,163.0,163.22,183275.0,151.9253,153.1306,151.128,151.3319,183275.0
2021-05-26 10:00:00,163.27,163.61,162.99,163.15,100112.0,151.3783,151.6935,151.1187,151.267,100112.0
2021-05-26 10:30:00,163.15,163.5,163.03,163.33,83165.0,151.267,151.5915,151.1558,151.4339,83165.0
2021-05-26 11:00:00,163.35,163.44,162.68,162.99,236822.0,151.4525,151.5359,150.8313,151.1187,236822.0
2021-05-26 11:30:00,162.97,163.22,162.67,163.22,182997.0,151.1001,151.3319,150.822,151.3319,182997.0
2021-05-26 12:00:00,163.24,163.38,162.85,163.09,125621.0,151.3505,151.4803,150.9889,151.2114,125621.0
2021-05-26 12:30:00,163.14,163.64,163.07,163.54,131593.0,151.2578,151.7213,151.1929,151.6286,131593.0
2021-05-26 13:00:00,163.53,163.71,163.06,163.22,175973.0,151.6194,151.7862,151.1836,151.3319,175973.0
2021-05-26 13:30:00,163.23,163.29,162.86,163.18,122715.0,151.3412,151.3968,150.9982,151.2949,122715.0
2021-05-26 14:00:00,163.22,163.71,163.2,163.62,131885.0,151.3319,151.7862,151.3134,151.7028,131885.0
2021-05-26 14:30:00,163.61,163.91,163.54,163.86,126846.0,151.6935,151.9717,151.6286,151.9253,126846.0
2021-05-26 15:00:00,163.85,164.13,163.59,163.81,157508.0,151.9161,152.1757,151.675,151.879,157508.0
2021-05-26 15:30:00,163.82,163.99,163.59,163.88,298463.0,151.8882,152.0459,151.675,151.9439,298463.0
2021-05-27 09:30:00,163.1,163.77,162.94,163.48,89959.0,151.86,152.4838,151.711,152.2138,89959.0
2021-05-27 10:00:00,163.47,164.32,163.17,164.1,168542.0,152.2045,152.9959,151.9252,152.7911,168542.0
2021-05-27 10:30:00,164.13,164.48,163.69,164.18,72593.0,152.819,153.1449,152.4093,152.8656,72593.0
2021-05-27 11:00:00,164.18,164.71,164.1,164.25,104606.0,152.8656,153.359,152.7911,152.9307,104606.0
2021-05-27 11:30:00,164.33,164.97,164.22,164.91,58312.0,153.0052,153.6011,152.9028,153.5453,58312.0
2021-05-27 12:00:00,164.94,165.35,164.93,165.1,52480.0,153.5732,153.9549,153.5639,153.7222,52480.0
2021-05-27 12:30:00,165.09,165.2,164.95,165.09,47751.0,153.7129,153.8153,153.5825,153.7129,47751.0
2021-05-27 13:00:00,165.12,165.2,164.91,164.96,76120.0,153.7408,153.8153,153.5453,153.5918,76120.0
2021-05-27 13:30:00,164.93,164.93,164.2,164.28,84096.0,153.5639,153.5639,152.8842,152.9587,84096.0
2021-05-27 14:00:00,164.28,164.28,163.51,163.97,92315.0,152.9587,152.9587,152.2417,152.67,92315.0
2021-05-27 14:30:00,163.94,163.96,163.68,163.75,56696.0,152.6421,152.6607,152.4,152.4652,56696.0
2021-05-27 15:00:00,163.71,163.76,163.34,163.55,59846.0,152.428,152.4745,152.0835,152.279,59846.0
2021-05-27 15:30:00,163.54,163.87,162.97,163.24,470147.0,152.2697,152.5769,151.7389,151.9903,470147.0
2021-05-28 09:30:00,163.74,164.56,163.08,164.3,122511.0,152.4559,153.2194,151.8414,152.9773,122511.0
2021-05-28 10:00:00,164.32,164.69,163.85,164.07,162114.0,152.9959,153.3404,152.5583,152.7631,162114.0
2021-05-28 10:30:00,164.07,164.36,163.92,164.11,109102.0,152.7631,153.0332,152.6235,152.8004,109102.0
2021-05-28 11:00:00,164.11,164.81,164.11,164.61,64849.0,152.8004,153.4521,152.8004,153.2659,64849.0
2021-05-28 11:30:00,164.61,165.23,164.6,165.19,132423.0,153.2659,153.8432,153.2566,153.806,132423.0
2021-05-28 12:00:00,165.2,165.63,164.97,165.0,133414.0,153.8153,154.2156,153.6011,153.6291,133414.0
2021-05-28 12:30:00,165.0,165.44,164.95,165.05,79442.0,153.6291,154.0387,153.5825,153.6756,79442.0
2021-05-28 13:00:00,165.12,165.42,165.08,165.08,56045.0,153.7408,154.0201,153.7035,153.7035,56045.0
2021-05-28 13:30:00,165.1,165.22,164.53,164.57,58848.0,153.7222,153.8339,153.1914,153.2287,58848.0
2021-05-28 14:00:00,164.58,165.04,164.58,164.95,83411.0,153.238,153.6663,153.238,153.5825,83411.0
2021-05-28 14:30:00,164.88,164.96,164.71,164.81,86688.0,153.5173,153.5918,153.359,153.4521,86688.0
2021-05-28 15:00:00,164.8,165.24,164.66,165.22,102237.0,153.4428,153.8525,153.3125,153.8339,102237.0
2021-05-28 15:30:00,165.22,165.43,164.46,164.59,312428.0,153.8339,154.0294,153.1263,153.2473,312428.0
2021-06-01 09:30:00,163.76,166.32,163.75,164.81,283598.0,152.4745,154.8581,152.4652,153.4521,283598.0
2021-06-01 10:00:00,164.82,165.03,162.62,163.46,305114.0,153.4615,153.657,151.4131,152.1952,305114.0
2021-06-01 10:30:00,163.5,163.69,162.17,162.84,173099.0,152.2324,152.4093,150.9941,151.6179,173099.0
2021-06-01 11:00:00,162.79,163.8,162.44,163.58,90965.0,151.5714,152.5118,151.2455,152.3069,90965.0
2021-06-01 11:30:00,163.55,164.11,163.54,164.08,36955.0,152.279,152.8004,152.2697,152.7725,36955.0
2021-06-01 12:00:00,164.03,164.29,163.76,164.16,43458.0,152.7259,152.968,152.4745,152.8469,43458.0
2021-06-01 12:30:00,164.09,164.3,163.89,164.07,65093.0,152.7818,152.9773,152.5955,152.7631,65093.0
2021-06-01 13:00:00,164.08,164.15,163.77,164.12,56120.0,152.7725,152.8376,152.4838,152.8097,56120.0
2021-06-01 13:30:00,164.11,164.19,163.79,163.96,48516.0,152.8004,152.8749,152.5024,152.6607,48516.0
2021-06-01 14:00:00,163.97,164.11,163.87,163.95,49181.0,152.67,152.8004,152.5769,152.6514,49181.0
2021-06-01 14:30:00,163.96,164.34,163.95,164.18,63986.0,152.6607,153.0145,152.6514,152.8656,63986.0
2021-06-01 15:00:00,164.19,164.31,164.0,164.06,69501.0,152.8749,152.9866,152.698,152.7538,69501.0
2021-06-01 15:30:00,164.04,164.23,163.5,163.69,235658.0,152.7352,152.9121,152.2324,152.4093,235658.0
2021-06-02 09:30:00,163.86,164.98,163.36,164.1,197714.0,152.5676,153.6104,152.1021,152.7911,197714.0
2021-06-02 10:00:00,164.09,164.69,163.76,164.6,64037.0,152.7818,153.3404,152.4745,153.2566,64037.0
2021-06-02 10:30:00,164.59,165.24,164.56,164.89,54807.0,153.2473,153.8525,153.2194,153.5266,54807.0
2021-06-02 11:00:00,164.86,165.2,164.75,165.13,46472.0,153.4987,153.8153,153.3963,153.7501,46472.0
2021-06-02 11:30:00,165.15,165.32,164.71,164.8,54064.0,153.7687,153.927,153.359,153.4428,54064.0
2021-06-02 12:00:00,164.83,164.96,163.9,164.0,54293.0,153.4708,153.5918,152.6049,152.698,54293.0
2021-06-02 12:30:00,163.99,164.26,163.84,164.1,51358.0,152.6887,152.94,152.549,152.7911,51358.0
2021-06-02 13:00:00,164.1,164.3,163.81,163.93,53718.0,152.7911,152.9773,152.5211,152.6328,53718.0
2021-06-02 13:30:00,163.93,164.35,163.88,164.04,38444.0,152.6328,153.0238,152.5862,152.7352,38444.0
2021-06-02 14:00:00,164.04,164.43,163.98,164.37,31085.0,152.7352,153.0983,152.6793,153.0425,31085.0
2021-06-02 14:30:00,164.41,164.43,163.72,163.87,62357.0,153.0797,153.0983,152.4373,152.5769,62357.0
2021-06-02 15:00:00,163.85,163.96,163.66,163.8,39419.0,152.5583,152.6607,152.3814,152.5118,39419.0
2021-06-02 15:30:00,163.81,164.52,163.61,164.43,278061.0,152.5211,153.1821,152.3348,153.0983,278061.0
2021-06-03 09:30:00,162.26,163.18,161.03,161.13,176384.0,151.0779,151.9345,149.9326,150.0258,176384.0
2021-06-03 10:00:00,161.11,162.53,161.02,162.36,99039.0,150.0071,151.3293,149.9233,151.171,99039.0
2021-06-03 10:30:00,162.33,162.99,161.84,162.97,106621.0,151.1431,151.7576,150.6868,151.7389,106621.0
2021-06-03 11:00:00,162.97,163.73,162.91,163.47,148929.0,151.7389,152.4466,151.6831,152.2045,148929.0
2021-06-03 11:30:00,163.46,163.46,162.96,163.25,39089.0,152.1952,152.1952,151.7296,151.9997,39089.0
2021-06-03 12:00:00,163.24,163.39,162.66,162.92,57705.0,151.9903,152.13,151.4503,151.6924,57705.0
2021-06-03 12:30:00,162.91,163.18,162.59,163.17,61857.0,151.6831,151.9345,151.3851,151.9252,61857.0
2021-06-03 13:00:00,163.17,163.71,162.77,163.66,85434.0,151.9252,152.428,151.5527,152.3814,85434.0
2021-06-03 13:30:00,163.65,163.69,163.1,163.24,50743.0,152.3721,152.4093,151.86,151.9903,50743.0
2021-06-03 14:00:00,163.25,163.25,162.86,162.96,34562.0,151.9997,151.9997,151.6365,151.7296,34562.0
2021-06-03 14:30:00,163.03,163.11,162.42,162.46,64472.0,151.7948,151.8693,151.2269,151.2641,64472.0
2021-06-03 15:00:00,162.45,162.84,162.4,162.83,82417.0,151.2548,151.6179,151.2082,151.6086,82417.0
2021-06-03 15:30:00,162.86,163.0,162.04,162.16,277527.0,151.6365,151.7669,150.873,150.9848,277527.0
2021-06-04 09:30:00,163.75,165.5,163.42,165.46,122587.0,152.4652,154.0946,152.1579,154.0574,122587.0
2021-06-04 10:00:00,165.46,166.06,165.05,165.36,135484.0,154.0574,154.616,153.6756,153.9642,135484.0
2021-06-04 10:30:00,165.41,165.82,165.26,165.51,77226.0,154.0108,154.3925,153.8711,154.1039,77226.0
2021-06-04 11:00:00,165.51,165.96,165.4,165.74,55353.0,154.1039,154.5229,154.0015,154.3181,55353.0
2021-06-04 11:30:00,165.67,165.79,164.97,165.13,54724.0,154.2529,154.3646,153.6011,153.7501,54724.0
2021-06-04 12:00:00,165.13,165.2,164.99,165.11,45714.0,153.7501,153.8153,153.6197,153.7315,45714.0
2021-06-04 12:30:00,165.1,165.54,165.1,165.35,71137.0,153.7222,154.1318,153.7222,153.9549,71137.0
2021-06-04 13:00:00,165.31,165.48,165.19,165.39,56655.0,153.9177,154.076,153.806,153.9922,56655.0
2021-06-04 13:30:00,165.43,165.95,165.28,165.86,57366.0,154.0294,154.5136,153.8898,154.4298,57366.0
2021-06-04 14:00:00,165.86,166.02,165.78,165.93,73143.0,154.4298,154.5788,154.3553,154.495,73143.0
2021-06-04 14:30:00,165.94,166.15,165.9,165.94,67291.0,154.5043,154.6998,154.467,154.5043,67291.0
2021-06-04 15:00:00,165.94,166.0,165.58,165.63,54601.0,154.5043,154.5601,154.1691,154.2156,54601.0
2021-06-04 15:30:00,165.63,165.73,165.32,165.58,215256.0,154.2156,154.3087,153.927,154.1691,215256.0
2021-06-07 09:30:00,164.66,165.57,164.01,165.4,86005.0,153.3125,154.1598,152.7073,154.0015,86005.0
2021-06-07 10:00:00,165.39,165.56,164.45,164.87,47645.0,153.9922,154.1505,153.117,153.508,47645.0
2021-06-07 10:30:00,164.88,165.13,164.66,165.06,39238.0,153.5173,153.7501,153.3125,153.6849,39238.0
2021-06-07 11:00:00,165.15,165.17,164.46,164.7,81208.0,153.7687,153.7873,153.1263,153.3497,81208.0
2021-06-07 11:30:00,164.7,165.06,164.67,165.01,56905.0,153.3497,153.6849,153.3218,153.6384,56905.0
2021-06-07 12:00:00,165.02,165.11,164.76,164.91,50664.0,153.6477,153.7315,153.4056,153.5453,50664.0
2021-06-07 12:30:00,164.89,165.27,164.7,165.22,83577.0,153.5266,153.8804,153.3497,153.8339,83577.0
2021-06-07 13:00:00,165.19,165.25,164.93,165.08,69453.0,153.806,153.8618,153.5639,153.7035,69453.0
2021-06-07 13:30:00,165.08,165.15,164.74,164.75,68663.0,153.7035,153.7687,153.387,153.3963,68663.0
2021-06-07 14:00:00,164.74,164.94,164.67,164.83,53034.0,153.387,153.5732,153.3218,153.4708,53034.0
2021-06-07 14:30:00,164.82,164.97,164.69,164.93,51515.0,153.4615,153.6011,153.3404,153.5639,51515.0
2021-06-07 15:00:00,164.94,165.04,164.77,164.8,72089.0,153.5732,153.6663,153.4149,153.4428,72089.0
2021-06-07 15:30:00,164.81,164.98,164.46,164.51,223810.0,153.4521,153.6104,153.1263,153.1728,223810.0
2021-06-08 09:30:00,166.51,166.57,164.18,164.28,164253.0,155.035,155.0909,152.8656,152.9587,164253.0
2021-06-08 10:00:00,164.31,164.66,163.87,164.21,103285.0,152.9866,153.3125,152.5769,152.8935,103285.0
2021-06-08 10:30:00,164.26,164.26,163.65,163.79,46117.0,152.94,152.94,152.3721,152.5024,46117.0
2021-06-08 11:00:00,163.78,164.02,163.24,163.66,59027.0,152.4931,152.7166,151.9903,152.3814,59027.0
2021-06-08 11:30:00,163.62,164.37,163.6,164.37,48601.0,152.3442,153.0425,152.3255,153.0425,48601.0
2021-06-08 12:00:00,164.33,164.75,164.26,164.47,35757.0,153.0052,153.3963,152.94,153.1356,35757.0
2021-06-08 12:30:00,164.45,165.16,164.35,165.13,118080.0,153.117,153.778,153.0238,153.7501,118080.0
2021-06-08 13:00:00,165.09,165.09,164.58,164.6,73674.0,153.7129,153.7129,153.238,153.2566,73674.0
2021-06-08 13:30:00,164.58,164.84,164.42,164.56,77268.0,153.238,153.4801,153.089,153.2194,77268.0
2021-06-08 14:00:00,164.55,164.67,164.36,164.48,48966.0,153.2101,153.3218,153.0332,153.1449,48966.0
2021-06-08 14:30:00,164.48,164.55,164.22,164.42,34390.0,153.1449,153.2101,152.9028,153.089,34390.0
2021-06-08 15:00:00,164.43,164.61,164.28,164.32,49386.0,153.0983,153.2659,152.9587,152.9959,49386.0
2021-06-08 15:30:00,164.32,165.03,164.26,164.93,297301.0,152.9959,153.657,152.94,153.5639,297301.0
2021-06-09 09:30:00,165.33,166.25,164.94,165.88,189246.0,153.9363,154.7929,153.5732,154.4484,189246.0
2021-06-09 10:00:00,165.93,166.09,165.09,165.46,126236.0,154.495,154.6439,153.7129,154.0574,126236.0
2021-06-09 10:30:00,165.45,165.89,165.18,165.61,53721.0,154.048,154.4577,153.7966,154.197,53721.0
2021-06-09 11:00:00,165.6,165.73,165.41,165.58,48482.0,154.1877,154.3087,154.0108,154.1691,48482.0
2021-06-09 11:30:00,165.46,165.53,164.95,165.12,34842.0,154.0574,154.1225,153.5825,153.7408,34842.0
2021-06-09 12:00:00,165.11,165.69,165.11,165.68,42537.0,153.7315,154.2715,153.7315,154.2622,42537.0
2021-06-09 12:30:00,165.67,165.96,165.63,165.86,63887.0,154.2529,154.5229,154.2156,154.4298,63887.0
2021-06-09 13:00:00,165.86,166.12,165.82,165.86,40116.0,154.4298,154.6719,154.3925,154.4298,40116.0
2021-06-09 13:30:00,165.83,166.26,165.82,166.24,55605.0,154.4019,154.8022,154.3925,154.7836,55605.0
2021-06-09 14:00:00,166.27,166.81,166.21,166.75,192885.0,154.8115,155.3143,154.7557,155.2585,192885.0
2021-06-09 14:30:00,166.75,166.86,166.22,166.37,133337.0,155.2585,155.3609,154.765,154.9046,133337.0
2021-06-09 15:00:00,166.38,166.61,166.26,166.45,99890.0,154.914,155.1281,154.8022,154.9791,99890.0
2021-06-09 15:30:00,166.45,166.91,166.32,166.37,439843.0,154.9791,155.4074,154.8581,154.9046,439843.0
2021-06-10 09:30:00,166.76,167.87,166.36,167.34,151216.0,155.2678,156.3013,154.8953,155.8078,151216.0
2021-06-10 10:00:00,167.39,167.51,166.27,166.63,66178.0,155.8543,155.9661,154.8115,155.1467,66178.0
2021-06-10 10:30:00,166.55,166.56,164.94,165.35,88112.0,155.0722,155.0815,153.5732,153.9549,88112.0
2021-06-10 11:00:00,165.4,165.4,164.69,165.39,157857.0,154.0015,154.0015,153.3404,153.9922,157857.0
2021-06-10 11:30:00,165.4,165.87,165.19,165.81,74564.0,154.0015,154.4391,153.806,154.3832,74564.0
2021-06-10 12:00:00,165.81,166.15,165.63,165.84,107121.0,154.3832,154.6998,154.2156,154.4112,107121.0
2021-06-10 12:30:00,165.88,166.11,165.49,165.58,66113.0,154.4484,154.6626,154.0853,154.1691,66113.0
2021-06-10 13:00:00,165.58,166.06,165.35,165.88,56865.0,154.1691,154.616,153.9549,154.4484,56865.0
2021-06-10 13:30:00,165.91,166.23,165.62,166.23,54028.0,154.4763,154.7743,154.2063,154.7743,54028.0
2021-06-10 14:00:00,166.23,167.12,166.22,167.05,102972.0,154.7743,155.603,154.765,155.5378,102972.0
2021-06-10 14:30:00,167.04,167.24,166.99,167.08,84491.0,155.5285,155.7147,155.4819,155.5657,84491.0
2021-06-10 15:00:00,167.06,167.39,166.99,167.2,105566.0,155.5471,155.8543,155.4819,155.6774,105566.0
2021-06-10 15:30:00,167.2,167.51,167.03,167.33,323452.0,155.6774,155.9661,155.5192,155.7985,323452.0
2021-06-11 09:30:00,167.69,167.74,166.44,166.89,78306.0,156.1337,156.1802,154.9698,155.3888,78306.0
2021-06-11 10:00:00,166.84,167.18,166.62,167.04,86184.0,155.3422,155.6588,155.1374,155.5285,86184.0
2021-06-11 10:30:00,167.07,167.23,166.45,167.0,73448.0,155.5564,155.7054,154.9791,155.4912,73448.0
2021-06-11 11:00:00,167.04,167.21,166.71,167.07,94914.0,155.5285,155.6868,155.2212,155.5564,94914.0
2021-06-11 11:30:00,167.0,167.16,166.83,166.98,69890.0,155.4912,155.6402,155.3329,155.4726,69890.0
2021-06-11 12:00:00,166.98,167.15,166.72,166.83,31821.0,155.4726,155.6309,155.2305,155.3329,31821.0
2021-06-11 12:30:00,166.82,166.97,166.62,166.79,113354.0,155.3236,155.4633,155.1374,155.2957,113354.0
2021-06-11 13:00:00,166.8,166.83,166.46,166.59,45053.0,155.305,155.3329,154.9884,155.1095,45053.0
2021-06-11 13:30:00,166.6,166.94,166.59,166.88,33132.0,155.1188,155.4354,155.1095,155.3795,33132.0
2021-06-11 14:00:00,166.87,167.45,166.83,167.36,68577.0,155.3702,155.9102,155.3329,155.8264,68577.0
2021-06-11 14:30:00,167.35,167.35,167.05,167.05,47003.0,155.8171,155.8171,155.5378,155.5378,47003.0
2021-06-11 15:00:00,167.05,167.32,166.88,167.26,69650.0,155.5378,155.7892,155.3795,155.7333,69650.0
2021-06-11 15:30:00,167.26,167.69,167.07,167.65,250979.0,155.7333,156.1337,155.5564,156.0964,250979.0
2021-06-14 09:30:00,167.77,167.98,166.37,166.76,90014.0,156.2082,156.4037,154.9046,155.2678,90014.0
2021-06-14 10:00:00,166.76,166.79,165.96,166.12,64447.0,155.2678,155.2957,154.5229,154.6719,64447.0
2021-06-14 10:30:00,166.1,166.38,165.78,166.33,78853.0,154.6532,154.914,154.3553,154.8674,78853.0
2021-06-14 11:00:00,166.33,166.49,166.12,166.41,57138.0,154.8674,155.0164,154.6719,154.9419,57138.0
2021-06-14 11:30:00,166.45,166.5,166.1,166.46,39053.0,154.9791,155.0257,154.6532,154.9884,39053.0
2021-06-14 12:00:00,166.51,167.93,166.51,167.31,312261.0,155.035,156.3571,155.035,155.7799,312261.0
2021-06-14 12:30:00,167.36,167.94,167.32,167.79,113935.0,155.8264,156.3664,155.7892,156.2268,113935.0
2021-06-14 13:00:00,167.77,168.14,167.74,168.0,82100.0,156.2082,156.5527,156.1802,156.4223,82100.0
2021-06-14 13:30:00,168.02,168.17,167.79,168.0,101330.0,156.4409,156.5806,156.2268,156.4223,101330.0
2021-06-14 14:00:00,168.0,168.13,167.34,167.35,57484.0,156.4223,156.5433,155.8078,155.8171,57484.0
2021-06-14 14:30:00,167.34,167.52,167.19,167.28,93098.0,155.8078,155.9754,155.6681,155.7519,93098.0
2021-06-14 15:00:00,167.27,167.36,166.85,167.03,118028.0,155.7426,155.8264,155.3516,155.5192,118028.0
2021-06-14 15:30:00,167.04,168.44,166.98,168.44,336561.0,155.5285,156.832,155.4726,156.832,336561.0
2021-06-15 09:30:00,168.43,168.93,167.41,168.74,139297.0,156.8227,157.2882,155.873,157.1113,139297.0
2021-06-15 10:00:00,168.77,168.87,167.85,167.89,126841.0,157.1392,157.2324,156.2826,156.3199,126841.0
2021-06-15 10:30:00,167.93,168.45,167.91,168.39,52426.0,156.3571,156.8413,156.3385,156.7854,52426.0
2021-06-15 11:00:00,168.37,168.54,167.69,167.75,61433.0,156.7668,156.9251,156.1337,156.1895,61433.0
2021-06-15 11:30:00,167.72,168.22,167.53,168.22,35266.0,156.1616,156.6271,155.9847,156.6271,35266.0
2021-06-15 12:00:00,168.24,168.48,168.24,168.47,31897.0,156.6458,156.8692,156.6458,156.8599,31897.0
2021-06-15 12:30:00,168.43,168.56,168.03,168.15,34972.0,156.8227,156.9437,156.4502,156.562,34972.0
2021-06-15 13:00:00,168.16,168.29,167.95,168.01,37193.0,156.5713,156.6923,156.3758,156.4316,37193.0
2021-06-15 13:30:00,168.03,168.28,167.99,168.2,36802.0,156.4502,156.683,156.413,156.6085,36802.0
2021-06-15 14:00:00,168.2,168.38,167.18,167.48,42043.0,156.6085,156.7761,155.6588,155.9381,42043.0
2021-06-15 14:30:00,167.48,167.75,167.3,167.61,29106.0,155.9381,156.1895,155.7705,156.0592,29106.0
2021-06-15 15:00:00,167.56,167.56,167.34,167.43,110845.0,156.0126,156.0126,155.8078,155.8916,110845.0
2021-06-15 15:30:00,167.42,167.94,167.09,167.68,221847.0,155.8823,156.3664,155.575,156.1244,221847.0
2021-06-16 09:30:00,168.06,168.63,167.27,167.78,70095.0,156.4782,157.0089,155.7426,156.2175,70095.0
2021-06-16 10:00:00,167.86,168.07,167.2,167.37,55633.0,156.292,156.4875,155.6774,155.8357,55633.0
2021-06-16 10:30:00,167.39,167.46,167.14,167.42,34928.0,155.8543,155.9195,155.6216,155.8823,34928.0
2021-06-16 11:00:00,167.46,167.73,167.31,167.44,27555.0,155.9195,156.1709,155.7799,155.9009,27555.0
2021-06-16 11:30:00,167.45,167.74,167.31,167.51,41820.0,155.9102,156.1802,155.7799,155.9661,41820.0
2021-06-16 12:00:00,167.52,167.56,167.0,167.21,27073.0,155.9754,156.0126,155.4912,155.6868,27073.0
2021-06-16 12:30:00,167.22,167.76,167.19,167.71,28884.0,155.6961,156.1988,155.6681,156.1523,28884.0
2021-06-16 13:00:00,167.73,167.81,167.44,167.46,56048.0,156.1709,156.2454,155.9009,155.9195,56048.0
2021-06-16 13:30:00,167.44,167.74,167.14,167.24,32213.0,155.9009,156.1802,155.6216,155.7147,32213.0
2021-06-16 14:00:00,167.27,167.27,164.44,165.83,191971.0,155.7426,155.7426,153.1076,154.4019,191971.0
2021-06-16 14:30:00,165.8,165.82,164.61,165.3,181328.0,154.3739,154.3925,153.2659,153.9084,181328.0
2021-06-16 15:00:00,165.31,166.42,164.92,166.05,157311.0,153.9177,154.9512,153.5546,154.6067,157311.0
2021-06-16 15:30:00,166.08,166.68,165.87,166.02,195440.0,154.6346,155.1933,154.4391,154.5788,195440.0
2021-06-17 09:30:00,166.02,166.96,165.09,166.93,95286.0,154.5788,155.454,153.7129,155.426,95286.0
2021-06-17 10:00:00,166.94,167.44,166.52,167.21,72992.0,155.4354,155.9009,155.0443,155.6868,72992.0
2021-06-17 10:30:00,167.25,167.87,166.72,166.93,51733.0,155.724,156.3013,155.2305,155.426,51733.0
2021-06-17 11:00:00,167.07,167.58,166.45,167.56,110837.0,155.5564,156.0313,154.9791,156.0126,110837.0
2021-06-17 11:30:00,167.64,168.22,167.2,167.24,71380.0,156.0871,156.6271,155.6774,155.7147,71380.0
2021-06-17 12:00:00,167.2,167.27,165.58,165.75,88893.0,155.6774,155.7426,154.1691,154.3274,88893.0
2021-06-17 12:30:00,165.57,166.21,165.44,166.13,54540.0,154.1598,154.7557,154.0387,154.6812,54540.0
2021-06-17 13:00:00,166.14,166.93,166.13,166.93,81515.0,154.6905,155.426,154.6812,155.426,81515.0
2021-06-17 13:30:00,166.92,167.27,166.81,166.94,67597.0,155.4167,155.7426,155.3143,155.4354,67597.0
2021-06-17 14:00:00,166.93,167.15,166.75,167.0,81562.0,155.426,155.6309,155.2585,155.4912,81562.0
2021-06-17 14:30:00,166.98,167.01,166.55,166.63,54860.0,155.4726,155.5005,155.0722,155.1467,54860.0
2021-06-17 15:00:00,166.63,166.83,166.48,166.68,43091.0,155.1467,155.3329,155.0071,155.1933,43091.0
2021-06-17 15:30:00,166.66,166.93,166.18,166.22,213217.0,155.1747,155.426,154.7277,154.765,213217.0
2021-06-18 09:30:00,165.09,165.34,163.69,164.59,331471.0,153.7129,153.9456,152.4093,153.2473,331471.0
2021-06-18 10:00:00,164.51,164.61,163.66,164.26,65613.0,153.1728,153.2659,152.3814,152.94,65613.0
2021-06-18 10:30:00,164.18,164.56,163.58,163.93,59079.0,152.8656,153.2194,152.3069,152.6328,59079.0
2021-06-18 11:00:00,163.96,164.06,162.28,162.36,199597.0,152.6607,152.7538,151.0965,151.171,199597.0
2021-06-18 11:30:00,162.35,162.83,162.14,162.75,96279.0,151.1617,151.6086,150.9661,151.5341,96279.0
2021-06-18 12:00:00,162.74,162.9,162.5,162.6,65077.0,151.5248,151.6738,151.3013,151.3944,65077.0
2021-06-18 12:30:00,162.6,162.62,162.05,162.31,147252.0,151.3944,151.4131,150.8824,151.1244,147252.0
2021-06-18 13:00:00,162.32,162.5,162.08,162.13,61668.0,151.1337,151.3013,150.9103,150.9568,61668.0
2021-06-18 13:30:00,162.17,162.63,162.14,162.39,35614.0,150.9941,151.4224,150.9661,151.1989,35614.0
2021-06-18 14:00:00,162.34,162.72,162.16,162.36,32835.0,151.1524,151.5062,150.9848,151.171,32835.0
2021-06-18 14:30:00,162.32,162.45,161.5,161.57,49245.0,151.1337,151.2548,150.3703,150.4354,49245.0
2021-06-18 15:00:00,161.53,162.66,161.47,162.6,75035.0,150.3982,151.4503,150.3423,151.3944,75035.0
2021-06-18 15:30:00,162.57,163.12,161.99,162.19,419104.0,151.3665,151.8786,150.8265,151.0127,419104.0
2021-06-21 09:30:00,162.57,164.23,162.18,164.15,173480.0,151.3665,152.9121,151.0034,152.8376,173480.0
2021-06-21 10:00:00,164.21,164.31,163.0,163.57,167980.0,152.8935,152.9866,151.7669,152.2976,167980.0
2021-06-21 10:30:00,163.48,164.26,163.39,163.72,129440.0,152.2138,152.94,152.13,152.4373,129440.0
2021-06-21 11:00:00,163.7,163.9,163.2,163.42,55505.0,152.4186,152.6049,151.9531,152.1579,55505.0
2021-06-21 11:30:00,163.45,163.82,163.27,163.33,43828.0,152.1859,152.5304,152.0183,152.0741,43828.0
2021-06-21 12:00:00,163.36,163.56,163.12,163.31,57203.0,152.1021,152.2883,151.8786,152.0555,57203.0
2021-06-21 12:30:00,163.33,163.41,163.1,163.13,57310.0,152.0741,152.1486,151.86,151.8879,57310.0
2021-06-21 13:00:00,163.12,163.41,163.06,163.25,58251.0,151.8786,152.1486,151.8227,151.9997,58251.0
2021-06-21 13:30:00,163.28,163.97,163.26,163.92,45966.0,152.0276,152.67,152.009,152.6235,45966.0
2021-06-21 14:00:00,163.94,164.0,163.65,163.78,47756.0,152.6421,152.698,152.3721,152.4931,47756.0
2021-06-21 14:30:00,163.74,163.96,163.52,163.94,35966.0,152.4559,152.6607,152.251,152.6421,35966.0
2021-06-21 15:00:00,163.92,164.21,163.51,163.69,74842.0,152.6235,152.8935,152.2417,152.4093,74842.0
2021-06-21 15:30:00,163.73,164.29,163.66,164.15,324079.0,152.4466,152.968,152.3814,152.8376,324079.0
2021-06-22 09:30:00,163.55,163.74,162.43,162.93,141763.0,152.279,152.4559,151.2362,151.7017,141763.0
2021-06-22 10:00:00,163.0,163.38,162.73,163.16,92910.0,151.7669,152.1207,151.5155,151.9159,92910.0
2021-06-22 10:30:00,163.23,163.49,162.9,163.46,151718.0,151.981,152.2231,151.6738,152.1952,151718.0
2021-06-22 11:00:00,163.47,164.2,163.38,164.03,85114.0,152.2045,152.8842,152.1207,152.7259,85114.0
2021-06-22 11:30:00,164.05,164.12,163.68,163.81,43179.0,152.7445,152.8097,152.4,152.5211,43179.0
2021-06-22 12:00:00,163.82,164.07,163.63,163.67,52510.0,152.5304,152.7631,152.3535,152.3907,52510.0
2021-06-22 12:30:00,163.66,163.83,163.52,163.58,51623.0,152.3814,152.5397,152.251,152.3069,51623.0
2021-06-22 13:00:00,163.6,163.64,163.43,163.6,30317.0,152.3255,152.3628,152.1672,152.3255,30317.0
2021-06-22 13:30:00,163.62,163.67,163.47,163.56,41527.0,152.3442,152.3907,152.2045,152.2883,41527.0
2021-06-22 14:00:00,163.58,163.58,162.89,162.9,48499.0,152.3069,152.3069,151.6645,151.6738,48499.0
2021-06-22 14:30:00,162.88,162.9,162.61,162.86,51198.0,151.6552,151.6738,151.4038,151.6365,51198.0
2021-06-22 15:00:00,162.84,163.54,162.84,163.35,71117.0,151.6179,152.2697,151.6179,152.0928,71117.0
2021-06-22 15:30:00,163.33,164.0,163.28,163.7,208878.0,152.0741,152.698,152.0276,152.4186,208878.0
2021-06-23 09:30:00,163.63,164.26,163.0,163.92,137821.0,152.3535,152.94,151.7669,152.6235,137821.0
2021-06-23 10:00:00,163.85,164.37,163.75,163.97,55377.0,152.5583,153.0425,152.4652,152.67,55377.0
2021-06-23 10:30:00,164.01,164.1,163.61,163.78,152996.0,152.7073,152.7911,152.3348,152.4931,152996.0
2021-06-23 11:00:00,163.79,164.33,163.68,164.17,210764.0,152.5024,153.0052,152.4,152.8563,210764.0
2021-06-23 11:30:00,164.14,164.86,163.99,164.81,29041.0,152.8283,153.4987,152.6887,153.4521,29041.0
2021-06-23 12:00:00,164.86,164.93,164.6,164.75,54195.0,153.4987,153.5639,153.2566,153.3963,54195.0
2021-06-23 12:30:00,164.75,164.75,163.93,163.94,50777.0,153.3963,153.3963,152.6328,152.6421,50777.0
2021-06-23 13:00:00,163.95,164.01,163.8,163.95,30633.0,152.6514,152.7073,152.5118,152.6514,30633.0
2021-06-23 13:30:00,163.9,164.0,163.49,163.66,53685.0,152.6049,152.698,152.2231,152.3814,53685.0
2021-06-23 14:00:00,163.65,164.03,163.63,163.96,25646.0,152.3721,152.7259,152.3535,152.6607,25646.0
2021-06-23 14:30:00,163.97,164.16,163.95,164.07,31288.0,152.67,152.8469,152.6514,152.7631,31288.0
2021-06-23 15:00:00,164.1,164.14,163.78,164.0,28496.0,152.7911,152.8283,152.4931,152.698,28496.0
2021-06-23 15:30:00,163.97,164.06,163.43,163.64,117576.0,152.67,152.7538,152.1672,152.3628,117576.0
2021-06-24 09:30:00,165.76,166.5,165.24,165.96,96567.0,154.3367,155.0257,153.8525,154.5229,96567.0
2021-06-24 10:00:00,166.03,166.58,165.85,166.44,53419.0,154.5881,155.1002,154.4205,154.9698,53419.0
2021-06-24 10:30:00,166.44,166.72,166.36,166.42,41984.0,154.9698,155.2305,154.8953,154.9512,41984.0
2021-06-24 11:00:00,166.46,166.63,166.21,166.57,54326.0,154.9884,155.1467,154.7557,155.0909,54326.0
2021-06-24 11:30:00,166.59,166.8,166.4,166.55,57499.0,155.1095,155.305,154.9326,155.0722,57499.0
2021-06-24 12:00:00,166.53,167.07,166.44,166.69,95768.0,155.0536,155.5564,154.9698,155.2026,95768.0
2021-06-24 12:30:00,166.68,166.82,166.32,166.46,31914.0,155.1933,155.3236,154.8581,154.9884,31914.0
2021-06-24 13:00:00,166.5,166.57,166.23,166.48,53392.0,155.0257,155.0909,154.7743,155.0071,53392.0
2021-06-24 13:30:00,166.44,166.44,166.02,166.34,32896.0,154.9698,154.9698,154.5788,154.8767,32896.0
2021-06-24 14:00:00,166.32,166.57,166.32,166.54,28596.0,154.8581,155.0909,154.8581,155.0629,28596.0
2021-06-24 14:30:00,166.54,167.04,166.54,166.94,55388.0,155.0629,155.5285,155.0629,155.4354,55388.0
2021-06-24 15:00:00,166.92,167.27,166.77,166.84,69002.0,155.4167,155.7426,155.2771,155.3422,69002.0
2021-06-24 15:30:00,166.84,167.21,166.67,166.99,220033.0,155.3422,155.6868,155.184,155.4819,220033.0
2021-06-25 09:30:00,167.69,169.29,167.52,168.4,213899.0,156.1337,157.6234,155.9754,156.7947,213899.0
2021-06-25 10:00:00,168.37,169.47,168.15,168.93,117594.0,156.7668,157.791,156.562,157.2882,117594.0
2021-06-25 10:30:00,168.94,168.96,168.13,168.45,46047.0,157.2975,157.3161,156.5433,156.8413,46047.0
2021-06-25 11:00:00,168.43,169.27,168.32,169.27,81424.0,156.8227,157.6048,156.7203,157.6048,81424.0
2021-06-25 11:30:00,169.31,169.31,168.59,168.78,62182.0,157.642,157.642,156.9716,157.1486,62182.0
2021-06-25 12:00:00,168.77,168.86,168.13,168.19,38493.0,157.1392,157.223,156.5433,156.5992,38493.0
2021-06-25 12:30:00,168.2,168.5,168.18,168.5,42315.0,156.6085,156.8879,156.5899,156.8879,42315.0
2021-06-25 13:00:00,168.55,168.59,168.09,168.15,46152.0,156.9344,156.9716,156.5061,156.562,46152.0
2021-06-25 13:30:00,168.12,168.12,167.8,168.06,48527.0,156.534,156.534,156.2361,156.4782,48527.0
2021-06-25 14:00:00,168.08,168.55,167.97,168.5,71768.0,156.4968,156.9344,156.3944,156.8879,71768.0
2021-06-25 14:30:00,168.49,168.78,168.46,168.54,61874.0,156.8785,157.1486,156.8506,156.9251,61874.0
2021-06-25 15:00:00,168.45,168.59,168.06,168.19,66394.0,156.8413,156.9716,156.4782,156.5992,66394.0
2021-06-25 15:30:00,168.22,168.22,167.07,167.79,421930.0,156.6271,156.6271,155.5564,156.2268,421930.0
2021-06-28 09:30:00,169.14,169.56,168.44,169.25,85360.0,157.4837,157.8748,156.832,157.5862,85360.0
2021-06-28 10:00:00,169.27,169.7,168.89,169.47,94769.0,157.6048,158.0052,157.251,157.791,94769.0
2021-06-28 10:30:00,169.47,170.25,169.25,169.94,77419.0,157.791,158.5172,157.5862,158.2286,77419.0
2021-06-28 11:00:00,169.93,170.5,169.62,170.5,69141.0,158.2193,158.75,157.9307,158.75,69141.0
2021-06-28 11:30:00,170.56,170.72,170.12,170.72,78324.0,158.8059,158.9549,158.3962,158.9549,78324.0
2021-06-28 12:00:00,170.69,171.16,170.58,170.59,98654.0,158.9269,159.3645,158.8245,158.8338,98654.0
2021-06-28 12:30:00,170.58,170.82,170.42,170.62,53410.0,158.8245,159.048,158.6755,158.8618,53410.0
2021-06-28 13:00:00,170.62,170.68,170.37,170.5,40539.0,158.8618,158.9176,158.629,158.75,40539.0
2021-06-28 13:30:00,170.5,170.66,170.16,170.23,35455.0,158.75,158.899,158.4335,158.4986,35455.0
2021-06-28 14:00:00,170.23,170.49,170.14,170.15,55142.0,158.4986,158.7407,158.4148,158.4241,55142.0
2021-06-28 14:30:00,170.15,170.48,170.08,170.41,48102.0,158.4241,158.7314,158.359,158.6662,48102.0
2021-06-28 15:00:00,170.42,170.53,170.24,170.42,76358.0,158.6755,158.778,158.5079,158.6755,76358.0
2021-06-28 15:30:00,170.45,170.94,170.32,170.59,245933.0,158.7035,159.1597,158.5824,158.8338,245933.0
2021-06-29 09:30:00,170.31,171.35,169.9,170.12,72759.0,158.5731,159.5414,158.1914,158.3962,72759.0
2021-06-29 10:00:00,170.19,170.57,169.9,170.5,69828.0,158.4614,158.8152,158.1914,158.75,69828.0
2021-06-29 10:30:00,170.47,171.04,170.44,170.91,61824.0,158.7221,159.2528,158.6942,159.1318,61824.0
2021-06-29 11:00:00,170.92,171.4,170.73,171.1,33154.0,159.1411,159.588,158.9642,159.3087,33154.0
2021-06-29 11:30:00,171.09,171.66,170.92,171.66,101851.0,159.2994,159.8301,159.1411,159.8301,101851.0
2021-06-29 12:00:00,171.65,171.84,171.46,171.81,74696.0,159.8208,159.9977,159.6439,159.9697,74696.0
2021-06-29 12:30:00,171.82,171.82,171.1,171.16,80312.0,159.9791,159.9791,159.3087,159.3645,80312.0
2021-06-29 13:00:00,171.18,171.3,170.93,171.02,24115.0,159.3832,159.4949,159.1504,159.2342,24115.0
2021-06-29 13:30:00,170.97,171.22,170.87,171.01,38010.0,159.1876,159.4204,159.0945,159.2249,38010.0
2021-06-29 14:00:00,171.01,171.01,170.76,170.76,42541.0,159.2249,159.2249,158.9921,158.9921,42541.0
2021-06-29 14:30:00,170.8,170.93,170.75,170.83,35317.0,159.0293,159.1504,158.9828,159.0573,35317.0
2021-06-29 15:00:00,170.86,171.35,170.78,171.33,88472.0,159.0852,159.5414,159.0107,159.5228,88472.0
2021-06-29 15:30:00,171.31,171.55,171.1,171.3,162167.0,159.5042,159.7277,159.3087,159.4949,162167.0
2021-06-30 09:30:00,171.57,171.57,170.2,170.64,139414.0,159.7463,159.7463,158.4707,158.8804,139414.0
2021-06-30 10:00:00,170.66,171.45,170.53,171.33,101531.0,158.899,159.6346,158.778,159.5228,101531.0
2021-06-30 10:30:00,171.33,171.73,171.01,171.59,187996.0,159.5228,159.8953,159.2249,159.7649,187996.0
2021-06-30 11:00:00,171.65,171.65,171.12,171.21,33847.0,159.8208,159.8208,159.3273,159.4111,33847.0
2021-06-30 11:30:00,171.2,171.46,171.05,171.26,75293.0,159.4018,159.6439,159.2621,159.4576,75293.0
2021-06-30 12:00:00,171.25,171.4,170.98,171.37,130651.0,159.4483,159.588,159.1969,159.5601,130651.0
2021-06-30 12:30:00,171.37,171.73,170.96,170.96,168167.0,159.5601,159.8953,159.1783,159.1783,168167.0
2021-06-30 13:00:00,170.93,171.29,170.85,171.19,63877.0,159.1504,159.4856,159.0759,159.3925,63877.0
2021-06-30 13:30:00,171.18,171.69,171.11,171.59,64395.0,159.3832,159.858,159.318,159.7649,64395.0
2021-06-30 14:00:00,171.66,171.71,171.45,171.63,74907.0,159.8301,159.8766,159.6346,159.8021,74907.0
2021-06-30 14:30:00,171.6,171.82,171.56,171.8,56139.0,159.7742,159.9791,159.737,159.9604,56139.0
2021-06-30 15:00:00,171.76,172.41,171.74,171.96,101765.0,159.9232,160.5284,159.9046,160.1094,101765.0
2021-06-30 15:30:00,171.95,172.45,171.84,172.17,234759.0,160.1001,160.5656,159.9977,160.3049,234759.0
2021-07-01 09:30:00,172.03,172.09,170.78,171.15,188675.0,160.1746,160.2304,159.0107,159.3552,188675.0
2021-07-01 10:00:00,171.04,171.44,170.83,170.94,116583.0,159.2528,159.6252,159.0573,159.1597,116583.0
2021-07-01 10:30:00,170.99,171.31,170.62,170.89,73293.0,159.2063,159.5042,158.8618,159.1131,73293.0
2021-07-01 11:00:00,170.89,170.96,169.61,169.97,64553.0,159.1131,159.1783,157.9214,158.2565,64553.0
2021-07-01 11:30:00,169.96,170.3,169.75,170.21,46642.0,158.2472,158.5638,158.0517,158.48,46642.0
2021-07-01 12:00:00,170.2,170.31,169.95,170.15,73721.0,158.4707,158.5731,158.2379,158.4241,73721.0
2021-07-01 12:30:00,170.14,170.21,169.56,169.72,40017.0,158.4148,158.48,157.8748,158.0238,40017.0
2021-07-01 13:00:00,169.65,169.82,169.54,169.69,68882.0,157.9586,158.1169,157.8562,157.9958,68882.0
2021-07-01 13:30:00,169.7,170.38,169.69,169.8,62274.0,158.0052,158.6383,157.9958,158.0983,62274.0
2021-07-01 14:00:00,169.82,169.93,169.63,169.84,104752.0,158.1169,158.2193,157.94,158.1355,104752.0
2021-07-01 14:30:00,169.84,170.34,169.83,170.28,130203.0,158.1355,158.601,158.1262,158.5452,130203.0
2021-07-01 15:00:00,170.3,170.35,169.59,169.61,75602.0,158.5638,158.6104,157.9027,157.9214,75602.0
2021-07-01 15:30:00,169.61,169.73,168.89,169.17,287182.0,157.9214,158.0331,157.251,157.5117,287182.0
2021-07-02 09:30:00,170.35,170.98,169.8,170.58,84178.0,158.6104,159.1969,158.0983,158.8245,84178.0
2021-07-02 10:00:00,170.47,171.21,170.41,171.02,41536.0,158.7221,159.4111,158.6662,159.2342,41536.0
2021-07-02 10:30:00,171.03,171.23,170.83,170.95,65412.0,159.2435,159.4297,159.0573,159.169,65412.0
2021-07-02 11:00:00,170.93,171.03,169.78,170.31,106144.0,159.1504,159.2435,158.0796,158.5731,106144.0
2021-07-02 11:30:00,170.34,170.5,170.2,170.23,21656.0,158.601,158.75,158.4707,158.4986,21656.0
2021-07-02 12:00:00,170.24,170.28,169.63,169.66,28738.0,158.5079,158.5452,157.94,157.9679,28738.0
2021-07-02 12:30:00,169.66,170.24,169.66,170.23,51486.0,157.9679,158.5079,157.9679,158.4986,51486.0
2021-07-02 13:00:00,170.26,170.46,170.21,170.38,39203.0,158.5266,158.7128,158.48,158.6383,39203.0
2021-07-02 13:30:00,170.39,170.72,170.38,170.43,34895.0,158.6476,158.9549,158.6383,158.6848,34895.0
2021-07-02 14:00:00,170.42,170.66,170.42,170.5,21070.0,158.6755,158.899,158.6755,158.75,21070.0
2021-07-02 14:30:00,170.49,170.49,170.3,170.38,26114.0,158.7407,158.7407,158.5638,158.6383,26114.0
2021-07-02 15:00:00,170.37,170.61,170.35,170.53,38720.0,158.629,158.8524,158.6104,158.778,38720.0
2021-07-02 15:30:00,170.54,170.85,170.38,170.69,166436.0,158.7873,159.0759,158.6383,158.9269,166436.0
2021-07-06 09:30:00,171.58,171.58,169.38,169.53,138847.0,159.7556,159.7556,157.7072,157.8469,138847.0
2021-07-06 10:00:00,169.58,169.78,169.04,169.08,50755.0,157.8934,158.0796,157.3906,157.4279,50755.0
2021-07-06 10:30:00,169.07,169.22,168.63,169.05,143649.0,157.4186,157.5582,157.0089,157.3999,143649.0
2021-07-06 11:00:00,169.06,169.34,168.79,169.22,76406.0,157.4093,157.67,157.1579,157.5582,76406.0
2021-07-06 11:30:00,169.19,169.42,169.13,169.27,68958.0,157.5303,157.7444,157.4744,157.6048,68958.0
2021-07-06 12:00:00,169.24,169.24,166.75,167.39,131570.0,157.5769,157.5769,155.2585,155.8543,131570.0
2021-07-06 12:30:00,167.38,168.03,167.26,167.98,47000.0,155.845,156.4502,155.7333,156.4037,47000.0
2021-07-06 13:00:00,167.95,168.07,167.82,168.0,57921.0,156.3758,156.4875,156.2547,156.4223,57921.0
2021-07-06 13:30:00,167.96,168.16,167.81,168.08,38703.0,156.3851,156.5713,156.2454,156.4968,38703.0
2021-07-06 14:00:00,168.12,168.35,168.06,168.19,41956.0,156.534,156.7482,156.4782,156.5992,41956.0
2021-07-06 14:30:00,168.23,168.31,167.97,168.06,48155.0,156.6365,156.7109,156.3944,156.4782,48155.0
2021-07-06 15:00:00,168.04,168.31,167.94,168.26,58125.0,156.4596,156.7109,156.3664,156.6644,58125.0
2021-07-06 15:30:00,168.27,168.55,168.24,168.32,168337.0,156.6737,156.9344,156.6458,156.7203,168337.0
2021-07-07 09:30:00,169.27,169.43,167.23,167.31,295946.0,157.6048,157.7538,155.7054,155.7799,295946.0
2021-07-07 10:00:00,167.34,167.52,166.43,166.53,218130.0,155.8078,155.9754,154.9605,155.0536,218130.0
2021-07-07 10:30:00,166.49,166.54,165.14,165.22,280257.0,155.0164,155.0629,153.7594,153.8339,280257.0
2021-07-07 11:00:00,165.22,165.65,164.9,165.21,262098.0,153.8339,154.2343,153.5359,153.8246,262098.0
2021-07-07 11:30:00,165.23,165.79,164.78,165.79,150131.0,153.8432,154.3646,153.4242,154.3646,150131.0
2021-07-07 12:00:00,165.8,166.16,165.34,165.42,140189.0,154.3739,154.7091,153.9456,154.0201,140189.0
2021-07-07 12:30:00,165.42,165.76,165.33,165.6,86553.0,154.0201,154.3367,153.9363,154.1877,86553.0
2021-07-07 13:00:00,165.65,166.16,165.55,165.76,85546.0,154.2343,154.7091,154.1411,154.3367,85546.0
2021-07-07 13:30:00,165.72,165.97,165.56,165.7,62291.0,154.2994,154.5322,154.1505,154.2808,62291.0
2021-07-07 14:00:00,165.72,166.1,165.31,165.32,59045.0,154.2994,154.6532,153.9177,153.927,59045.0
2021-07-07 14:30:00,165.32,165.55,164.64,165.48,134149.0,153.927,154.1411,153.2939,154.076,134149.0
2021-07-07 15:00:00,165.46,165.92,165.46,165.58,149795.0,154.0574,154.4857,154.0574,154.1691,149795.0
2021-07-07 15:30:00,165.58,165.97,165.34,165.42,316742.0,154.1691,154.5322,153.9456,154.0201,316742.0
2021-07-08 09:30:00,162.63,162.67,160.18,162.21,372343.0,151.4224,151.4596,149.1412,151.0313,372343.0
2021-07-08 10:00:00,162.23,163.35,161.7,163.28,134744.0,151.0499,152.0928,150.5565,152.0276,134744.0
2021-07-08 10:30:00,163.39,163.74,162.86,162.86,111052.0,152.13,152.4559,151.6365,151.6365,111052.0
2021-07-08 11:00:00,162.91,163.89,162.82,163.76,77766.0,151.6831,152.5955,151.5993,152.4745,77766.0
2021-07-08 11:30:00,163.79,163.94,163.5,163.94,67314.0,152.5024,152.6421,152.2324,152.6421,67314.0
2021-07-08 12:00:00,163.95,164.18,163.82,164.11,60580.0,152.6514,152.8656,152.5304,152.8004,60580.0
2021-07-08 12:30:00,164.14,164.3,163.72,163.75,68269.0,152.8283,152.9773,152.4373,152.4652,68269.0
2021-07-08 13:00:00,163.76,164.13,163.54,164.13,57916.0,152.4745,152.819,152.2697,152.819,57916.0
2021-07-08 13:30:00,164.14,164.19,163.3,163.34,52367.0,152.8283,152.8749,152.0462,152.0835,52367.0
2021-07-08 14:00:00,163.35,163.47,162.69,162.78,111085.0,152.0928,152.2045,151.4782,151.562,111085.0
2021-07-08 14:30:00,162.79,163.09,162.57,163.03,127038.0,151.5714,151.8507,151.3665,151.7948,127038.0
2021-07-08 15:00:00,163.03,163.31,162.92,163.19,91247.0,151.7948,152.0555,151.6924,151.9438,91247.0
2021-07-08 15:30:00,163.19,163.98,162.99,163.98,224920.0,151.9438,152.6793,151.7576,152.6793,224920.0
2021-07-09 09:30:00,163.96,164.3,162.74,163.8,172305.0,152.6607,152.9773,151.5248,152.5118,172305.0
2021-07-09 10:00:00,163.89,164.59,163.61,164.48,65494.0,152.5955,153.2473,152.3348,153.1449,65494.0
2021-07-09 10:30:00,164.44,165.24,164.41,164.94,85696.0,153.1076,153.8525,153.0797,153.5732,85696.0
2021-07-09 11:00:00,164.95,165.7,164.91,165.67,86943.0,153.5825,154.2808,153.5453,154.2529,86943.0
2021-07-09 11:30:00,165.71,165.97,165.67,165.77,66135.0,154.2901,154.5322,154.2529,154.346,66135.0
2021-07-09 12:00:00,165.8,165.95,165.61,165.77,31246.0,154.3739,154.5136,154.197,154.346,31246.0
2021-07-09 12:30:00,165.76,165.83,165.62,165.71,26034.0,154.3367,154.4019,154.2063,154.2901,26034.0
2021-07-09 13:00:00,165.69,165.86,165.56,165.83,50833.0,154.2715,154.4298,154.1505,154.4019,50833.0
2021-07-09 13:30:00,165.88,166.08,165.8,166.06,57350.0,154.4484,154.6346,154.3739,154.616,57350.0
2021-07-09 14:00:00,166.05,166.53,165.97,166.49,54338.0,154.6067,155.0536,154.5322,155.0164,54338.0
2021-07-09 14:30:00,166.51,166.61,166.4,166.48,69192.0,155.035,155.1281,154.9326,155.0071,69192.0
2021-07-09 15:00:00,166.48,166.59,166.32,166.38,58630.0,155.0071,155.1095,154.8581,154.914,58630.0
2021-07-09 15:30:00,166.36,166.5,166.02,166.23,180868.0,154.8953,155.0257,154.5788,154.7743,180868.0
2021-07-12 09:30:00,166.52,167.0,165.77,166.43,70153.0,155.0443,155.4912,154.346,154.9605,70153.0
2021-07-12 10:00:00,166.39,167.03,165.67,166.22,84441.0,154.9233,155.5192,154.2529,154.765,84441.0
2021-07-12 10:30:00,166.28,166.47,166.03,166.13,54009.0,154.8208,154.9977,154.5881,154.6812,54009.0
2021-07-12 11:00:00,166.13,166.44,165.9,165.91,75469.0,154.6812,154.9698,154.467,154.4763,75469.0
2021-07-12 11:30:00,165.89,167.35,165.84,167.18,50365.0,154.4577,155.8171,154.4112,155.6588,50365.0
2021-07-12 12:00:00,167.18,167.23,166.55,166.55,26023.0,155.6588,155.7054,155.0722,155.0722,26023.0
2021-07-12 12:30:00,166.53,166.69,166.38,166.44,19972.0,155.0536,155.2026,154.914,154.9698,19972.0
2021-07-12 13:00:00,166.45,166.55,166.29,166.36,67716.0,154.9791,155.0722,154.8302,154.8953,67716.0
2021-07-12 13:30:00,166.38,166.82,166.34,166.75,31298.0,154.914,155.3236,154.8767,155.2585,31298.0
2021-07-12 14:00:00,166.75,167.22,166.72,167.14,57737.0,155.2585,155.6961,155.2305,155.6216,57737.0
2021-07-12 14:30:00,167.17,167.17,166.87,167.07,46244.0,155.6495,155.6495,155.3702,155.5564,46244.0
2021-07-12 15:00:00,167.06,167.33,167.01,167.33,62667.0,155.5471,155.7985,155.5005,155.7985,62667.0
2021-07-12 15:30:00,167.34,167.62,167.13,167.56,177178.0,155.8078,156.0685,155.6123,156.0126,177178.0
2021-07-13 09:30:00,167.02,167.45,165.97,166.95,95261.0,155.5098,155.9102,154.5322,155.4447,95261.0
2021-07-13 10:00:00,166.95,167.7,166.92,167.63,61569.0,155.4447,156.143,155.4167,156.0778,61569.0
2021-07-13 10:30:00,167.63,167.73,167.2,167.41,49437.0,156.0778,156.1709,155.6774,155.873,49437.0
2021-07-13 11:00:00,167.44,168.07,167.37,167.98,52728.0,155.9009,156.4875,155.8357,156.4037,52728.0
2021-07-13 11:30:00,167.99,168.09,167.77,168.04,65742.0,156.413,156.5061,156.2082,156.4596,65742.0
2021-07-13 12:00:00,168.04,168.26,167.84,168.11,60154.0,156.4596,156.6644,156.2733,156.5247,60154.0
2021-07-13 12:30:00,168.11,168.36,167.71,167.76,90830.0,156.5247,156.7575,156.1523,156.1988,90830.0
2021-07-13 13:00:00,167.76,167.83,166.82,167.06,48198.0,156.1988,156.264,155.3236,155.5471,48198.0
2021-07-13 13:30:00,167.01,167.36,166.72,167.27,70663.0,155.5005,155.8264,155.2305,155.7426,70663.0
2021-07-13 14:00:00,167.18,167.64,166.87,167.54,47230.0,155.6588,156.0871,155.3702,155.994,47230.0
2021-07-13 14:30:00,167.54,167.54,167.07,167.43,43319.0,155.994,155.994,155.5564,155.8916,43319.0
2021-07-13 15:00:00,167.4,167.5,167.17,167.36,53302.0,155.8637,155.9568,155.6495,155.8264,53302.0
2021-07-13 15:30:00,167.4,167.58,167.05,167.32,149500.0,155.8637,156.0313,155.5378,155.7892,149500.0
2021-07-14 09:30:00,168.67,170.0,168.42,168.43,172387.0,157.0461,158.2845,156.8134,156.8227,172387.0
2021-07-14 10:00:00,168.5,169.29,167.56,167.7,112905.0,156.8879,157.6234,156.0126,156.143,112905.0
2021-07-14 10:30:00,167.74,167.99,167.33,167.73,39922.0,156.1802,156.413,155.7985,156.1709,39922.0
2021-07-14 11:00:00,167.72,167.91,166.3,166.6,69797.0,156.1616,156.3385,154.8395,155.1188,69797.0
2021-07-14 11:30:00,166.58,167.0,166.07,166.16,51061.0,155.1002,155.4912,154.6253,154.7091,51061.0
2021-07-14 12:00:00,166.12,167.05,166.12,167.01,24040.0,154.6719,155.5378,154.6719,155.5005,24040.0
2021-07-14 12:30:00,166.98,167.3,166.84,167.21,20509.0,155.4726,155.7705,155.3422,155.6868,20509.0
2021-07-14 13:00:00,167.26,167.27,166.56,166.56,18190.0,155.7333,155.7426,155.0815,155.0815,18190.0
2021-07-14 13:30:00,166.59,166.85,166.55,166.74,20501.0,155.1095,155.3516,155.0722,155.2491,20501.0
2021-07-14 14:00:00,166.76,167.15,166.76,166.98,17426.0,155.2678,155.6309,155.2678,155.4726,17426.0
2021-07-14 14:30:00,166.98,167.02,166.77,166.91,23832.0,155.4726,155.5098,155.2771,155.4074,23832.0
2021-07-14 15:00:00,166.89,167.07,166.51,166.51,42886.0,155.3888,155.5564,155.035,155.035,42886.0
2021-07-14 15:30:00,166.52,166.82,165.87,166.24,275928.0,155.0443,155.3236,154.4391,154.7836,275928.0
2021-07-15 09:30:00,165.91,165.91,163.26,165.23,187620.0,154.4763,154.4763,152.009,153.8432,187620.0
2021-07-15 10:00:00,165.24,165.61,164.01,164.21,68537.0,153.8525,154.197,152.7073,152.8935,68537.0
2021-07-15 10:30:00,164.24,164.83,163.94,164.67,123752.0,152.9214,153.4708,152.6421,153.3218,123752.0
2021-07-15 11:00:00,164.66,165.1,164.14,164.93,66862.0,153.3125,153.7222,152.8283,153.5639,66862.0
2021-07-15 11:30:00,164.91,165.14,164.39,164.45,32954.0,153.5453,153.7594,153.0611,153.117,32954.0
2021-07-15 12:00:00,164.42,164.5,163.23,163.63,124630.0,153.089,153.1635,151.981,152.3535,124630.0
2021-07-15 12:30:00,163.58,163.86,163.17,163.52,114792.0,152.3069,152.5676,151.9252,152.251,114792.0
2021-07-15 13:00:00,163.51,163.52,162.51,162.83,78730.0,152.2417,152.251,151.3107,151.6086,78730.0
2021-07-15 13:30:00,162.83,162.84,162.32,162.41,134107.0,151.6086,151.6179,151.1337,151.2175,134107.0
2021-07-15 14:00:00,162.41,162.84,162.4,162.74,129329.0,151.2175,151.6179,151.2082,151.5248,129329.0
2021-07-15 14:30:00,162.77,163.19,162.66,163.11,98000.0,151.5527,151.9438,151.4503,151.8693,98000.0
2021-07-15 15:00:00,163.16,163.45,163.16,163.45,73375.0,151.9159,152.1859,151.9159,152.1859,73375.0
2021-07-15 15:30:00,163.46,164.07,163.46,163.66,263991.0,152.1952,152.7631,152.1952,152.3814,263991.0
2021-07-16 09:30:00,163.87,164.75,163.44,163.61,151885.0,152.5769,153.3963,152.1766,152.3348,151885.0
2021-07-16 10:00:00,163.66,163.66,162.16,162.16,94281.0,152.3814,152.3814,150.9848,150.9848,94281.0
2021-07-16 10:30:00,162.19,162.68,161.64,162.26,101011.0,151.0127,151.4689,150.5006,151.0779,101011.0
2021-07-16 11:00:00,162.24,162.32,161.74,161.8,54100.0,151.0593,151.1337,150.5937,150.6496,54100.0
2021-07-16 11:30:00,161.76,162.33,161.76,162.22,43474.0,150.6123,151.1431,150.6123,151.0406,43474.0
2021-07-16 12:00:00,162.22,162.58,162.14,162.31,71048.0,151.0406,151.3758,150.9661,151.1244,71048.0
2021-07-16 12:30:00,162.28,162.32,161.93,162.02,39668.0,151.0965,151.1337,150.7706,150.8544,39668.0
2021-07-16 13:00:00,162.05,162.17,161.63,161.65,35064.0,150.8824,150.9941,150.4913,150.5099,35064.0
2021-07-16 13:30:00,161.65,161.79,161.44,161.46,56167.0,150.5099,150.6403,150.3144,150.333,56167.0
2021-07-16 14:00:00,161.43,161.5,161.11,161.11,66542.0,150.3051,150.3703,150.0071,150.0071,66542.0
2021-07-16 14:30:00,161.07,161.21,160.86,160.97,74111.0,149.9699,150.1002,149.7744,149.8768,74111.0
2021-07-16 15:00:00,160.98,161.05,160.63,160.72,89876.0,149.8861,149.9513,149.5602,149.644,89876.0
2021-07-16 15:30:00,160.72,160.82,160.26,160.43,200582.0,149.644,149.7371,149.2157,149.374,200582.0
2021-07-19 09:30:00,158.75,158.75,156.66,156.76,421749.0,147.8098,147.8098,145.8638,145.9569,421749.0
2021-07-19 10:00:00,156.79,158.88,156.55,158.63,166843.0,145.9848,147.9308,145.7614,147.698,166843.0
2021-07-19 10:30:00,158.58,159.12,157.89,158.79,65229.0,147.6515,148.1543,147.009,147.847,65229.0
2021-07-19 11:00:00,158.83,159.61,158.53,158.91,100877.0,147.8843,148.6105,147.6049,147.9587,100877.0
2021-07-19 11:30:00,158.97,159.49,158.73,158.81,74039.0,148.0146,148.4988,147.7911,147.8656,74039.0
2021-07-19 12:00:00,158.81,158.81,158.29,158.35,46336.0,147.8656,147.8656,147.3815,147.4373,46336.0
2021-07-19 12:30:00,158.29,158.34,157.86,158.2,57718.0,147.3815,147.428,146.9811,147.2977,57718.0
2021-07-19 13:00:00,158.2,158.69,158.15,158.2,28875.0,147.2977,147.7539,147.2511,147.2977,28875.0
2021-07-19 13:30:00,158.14,158.54,158.04,158.04,71943.0,147.2418,147.6142,147.1487,147.1487,71943.0
2021-07-19 14:00:00,158.12,158.75,158.03,158.7,50770.0,147.2232,147.8098,147.1394,147.7632,50770.0
2021-07-19 14:30:00,158.7,158.71,158.05,158.28,72124.0,147.7632,147.7725,147.158,147.3722,72124.0
2021-07-19 15:00:00,158.27,158.68,158.12,158.21,69809.0,147.3628,147.7446,147.2232,147.307,69809.0
2021-07-19 15:30:00,158.21,159.0,158.02,159.0,274084.0,147.307,148.0425,147.1301,148.0425,274084.0
2021-07-20 09:30:00,159.34,159.72,157.92,158.53,170805.0,148.3591,148.7129,147.037,147.6049,170805.0
2021-07-20 10:00:00,158.55,159.69,158.02,159.36,140485.0,147.6236,148.685,147.1301,148.3777,140485.0
2021-07-20 10:30:00,159.41,160.31,159.16,160.21,72473.0,148.4243,149.2623,148.1915,149.1692,72473.0
2021-07-20 11:00:00,160.15,160.56,159.84,160.25,41480.0,149.1133,149.495,148.8247,149.2064,41480.0
2021-07-20 11:30:00,160.24,161.07,160.22,161.02,44675.0,149.1971,149.9699,149.1785,149.9233,44675.0
2021-07-20 12:00:00,161.02,161.18,160.94,161.16,49901.0,149.9233,150.0723,149.8488,150.0537,49901.0
2021-07-20 12:30:00,161.09,161.43,161.07,161.27,51026.0,149.9885,150.3051,149.9699,150.1561,51026.0
2021-07-20 13:00:00,161.27,161.35,160.69,160.71,76622.0,150.1561,150.2306,149.6161,149.6347,76622.0
2021-07-20 13:30:00,160.74,161.11,160.65,161.06,78736.0,149.6626,150.0071,149.5788,149.9606,78736.0
2021-07-20 14:00:00,161.07,161.7,161.07,161.58,106100.0,149.9699,150.5565,149.9699,150.4447,106100.0
2021-07-20 14:30:00,161.6,161.67,161.36,161.37,111370.0,150.4634,150.5285,150.2399,150.2492,111370.0
2021-07-20 15:00:00,161.36,161.69,161.36,161.66,128971.0,150.2399,150.5472,150.2399,150.5192,128971.0
2021-07-20 15:30:00,161.65,161.81,160.87,160.87,437494.0,150.5099,150.6589,149.7837,149.7837,437494.0
2021-07-21 09:30:00,161.29,163.88,160.78,163.87,102869.0,150.1747,152.5862,149.6999,152.5769,102869.0
2021-07-21 10:00:00,163.89,164.27,163.6,163.89,84913.0,152.5955,152.9494,152.3255,152.5955,84913.0
2021-07-21 10:30:00,163.94,163.94,162.94,163.3,39776.0,152.6421,152.6421,151.711,152.0462,39776.0
2021-07-21 11:00:00,163.3,163.84,163.3,163.64,39162.0,152.0462,152.549,152.0462,152.3628,39162.0
2021-07-21 11:30:00,163.61,163.95,163.48,163.88,42633.0,152.3348,152.6514,152.2138,152.5862,42633.0
2021-07-21 12:00:00,163.91,164.22,163.79,164.12,40144.0,152.6142,152.9028,152.5024,152.8097,40144.0
2021-07-21 12:30:00,164.16,164.25,163.55,163.61,55326.0,152.8469,152.9307,152.279,152.3348,55326.0
2021-07-21 13:00:00,163.64,164.18,163.58,164.14,37174.0,152.3628,152.8656,152.3069,152.8283,37174.0
2021-07-21 13:30:00,164.14,164.34,164.07,164.3,42285.0,152.8283,153.0145,152.7631,152.9773,42285.0
2021-07-21 14:00:00,164.31,164.33,163.88,164.2,46275.0,152.9866,153.0052,152.5862,152.8842,46275.0
2021-07-21 14:30:00,164.19,164.35,164.1,164.27,49797.0,152.8749,153.0238,152.7911,152.9494,49797.0
2021-07-21 15:00:00,164.26,164.39,164.08,164.36,59055.0,152.94,153.0611,152.7725,153.0332,59055.0
2021-07-21 15:30:00,164.38,164.84,164.19,164.84,265841.0,153.0518,153.4801,152.8749,153.4801,265841.0
2021-07-22 09:30:00,162.26,163.03,161.54,162.09,259142.0,151.0779,151.7948,150.4075,150.9196,259142.0
2021-07-22 10:00:00,162.11,162.47,161.56,161.89,72116.0,150.9382,151.2734,150.4261,150.7334,72116.0
2021-07-22 10:30:00,161.9,162.12,161.65,161.87,80483.0,150.7427,150.9475,150.5099,150.7148,80483.0
2021-07-22 11:00:00,161.88,161.93,160.83,161.45,80546.0,150.7241,150.7706,149.7464,150.3237,80546.0
2021-07-22 11:30:00,161.45,161.91,161.42,161.81,58251.0,150.3237,150.752,150.2958,150.6589,58251.0
2021-07-22 12:00:00,161.83,161.84,161.25,161.62,89749.0,150.6775,150.6868,150.1375,150.482,89749.0
2021-07-22 12:30:00,161.58,161.79,161.38,161.69,67118.0,150.4447,150.6403,150.2585,150.5472,67118.0
2021-07-22 13:00:00,161.67,161.89,161.63,161.7,50827.0,150.5285,150.7334,150.4913,150.5565,50827.0
2021-07-22 13:30:00,161.7,162.14,161.67,162.05,36553.0,150.5565,150.9661,150.5285,150.8824,36553.0
2021-07-22 14:00:00,162.06,162.14,161.77,161.77,55822.0,150.8917,150.9661,150.6216,150.6216,55822.0
2021-07-22 14:30:00,161.78,161.9,161.53,161.86,82559.0,150.631,150.7427,150.3982,150.7054,82559.0
2021-07-22 15:00:00,161.89,161.93,161.53,161.58,84178.0,150.7334,150.7706,150.3982,150.4447,84178.0
2021-07-22 15:30:00,161.57,162.04,161.25,162.03,292652.0,150.4354,150.873,150.1375,150.8637,292652.0
2021-07-23 09:30:00,163.45,163.45,161.82,161.97,104902.0,152.1859,152.1859,150.6682,150.8079,104902.0
2021-07-23 10:00:00,161.96,162.5,161.67,162.41,52902.0,150.7986,151.3013,150.5285,151.2175,52902.0
2021-07-23 10:30:00,162.46,162.85,162.4,162.84,59742.0,151.2641,151.6272,151.2082,151.6179,59742.0
2021-07-23 11:00:00,162.82,163.61,162.73,163.53,84452.0,151.5993,152.3348,151.5155,152.2604,84452.0
2021-07-23 11:30:00,163.58,163.84,163.31,163.31,98425.0,152.3069,152.549,152.0555,152.0555,98425.0
2021-07-23 12:00:00,163.33,163.42,163.04,163.08,47741.0,152.0741,152.1579,151.8041,151.8414,47741.0
2021-07-23 12:30:00,163.11,163.45,163.02,163.44,57834.0,151.8693,152.1859,151.7855,152.1766,57834.0
2021-07-23 13:00:00,163.44,163.75,163.35,163.61,42244.0,152.1766,152.4652,152.0928,152.3348,42244.0
2021-07-23 13:30:00,163.62,163.66,163.32,163.39,71119.0,152.3442,152.3814,152.0648,152.13,71119.0
2021-07-23 14:00:00,163.4,163.52,163.3,163.34,55148.0,152.1393,152.251,152.0462,152.0835,55148.0
2021-07-23 14:30:00,163.35,163.41,163.08,163.09,64692.0,152.0928,152.1486,151.8414,151.8507,64692.0
2021-07-23 15:00:00,163.09,163.25,163.03,163.22,88596.0,151.8507,151.9997,151.7948,151.9717,88596.0
2021-07-23 15:30:00,163.21,163.68,163.2,163.59,207527.0,151.9624,152.4,151.9531,152.3162,207527.0
2021-07-26 09:30:00,162.52,163.88,161.27,163.54,107088.0,151.32,152.5862,150.1561,152.2697,107088.0
2021-07-26 10:00:00,163.48,163.91,163.06,163.41,61068.0,152.2138,152.6142,151.8227,152.1486,61068.0
2021-07-26 10:30:00,163.43,163.75,163.01,163.34,59669.0,152.1672,152.4652,151.7762,152.0835,59669.0
2021-07-26 11:00:00,163.33,163.78,163.26,163.62,36941.0,152.0741,152.4931,152.009,152.3442,36941.0
2021-07-26 11:30:00,163.58,163.61,163.39,163.4,35471.0,152.3069,152.3348,152.13,152.1393,35471.0
2021-07-26 12:00:00,163.4,163.54,163.2,163.52,24940.0,152.1393,152.2697,151.9531,152.251,24940.0
2021-07-26 12:30:00,163.46,163.46,163.07,163.32,21395.0,152.1952,152.1952,151.8321,152.0648,21395.0
2021-07-26 13:00:00,163.28,163.41,163.16,163.39,18811.0,152.0276,152.1486,151.9159,152.13,18811.0
2021-07-26 13:30:00,163.39,163.71,163.22,163.71,19522.0,152.13,152.428,151.9717,152.428,19522.0
2021-07-26 14:00:00,163.68,163.9,163.59,163.9,25083.0,152.4,152.6049,152.3162,152.6049,25083.0
2021-07-26 14:30:00,163.93,164.21,163.84,164.05,32239.0,152.6328,152.8935,152.549,152.7445,32239.0
2021-07-26 15:00:00,164.07,164.34,164.01,164.18,61221.0,152.7631,153.0145,152.7073,152.8656,61221.0
2021-07-26 15:30:00,164.15,164.19,163.67,163.93,145591.0,152.8376,152.8749,152.3907,152.6328,145591.0
2021-07-27 09:30:00,163.51,163.75,161.84,162.16,209537.0,152.2417,152.4652,150.6868,150.9848,209537.0
2021-07-27 10:00:00,162.16,162.76,161.77,162.35,235040.0,150.9848,151.5434,150.6216,151.1617,235040.0
2021-07-27 10:30:00,162.32,162.35,161.27,162.05,109146.0,151.1337,151.1617,150.1561,150.8824,109146.0
2021-07-27 11:00:00,162.03,162.42,160.79,161.03,159175.0,150.8637,151.2269,149.7092,149.9326,159175.0
2021-07-27 11:30:00,161.06,161.43,160.83,160.94,125632.0,149.9606,150.3051,149.7464,149.8488,125632.0
2021-07-27 12:00:00,160.8,160.88,160.4,160.62,108462.0,149.7185,149.793,149.3461,149.5509,108462.0
2021-07-27 12:30:00,160.61,160.86,160.25,160.33,144734.0,149.5416,149.7744,149.2064,149.2809,144734.0
2021-07-27 13:00:00,160.32,160.53,159.54,159.96,97760.0,149.2716,149.4671,148.5453,148.9364,97760.0
2021-07-27 13:30:00,159.93,160.85,159.89,160.23,126222.0,148.9085,149.765,148.8712,149.1878,126222.0
2021-07-27 14:00:00,160.26,161.22,160.25,161.02,71399.0,149.2157,150.1096,149.2064,149.9233,71399.0
2021-07-27 14:30:00,160.94,161.83,160.93,161.77,81684.0,149.8488,150.6775,149.8395,150.6216,81684.0
2021-07-27 15:00:00,161.81,162.13,161.71,161.84,78017.0,150.6589,150.9568,150.5658,150.6868,78017.0
2021-07-27 15:30:00,161.84,162.72,161.65,162.6,381321.0,150.6868,151.5062,150.5099,151.3944,381321.0
2021-07-28 09:30:00,163.18,164.62,162.89,163.52,147829.0,151.9345,153.2752,151.6645,152.251,147829.0
2021-07-28 10:00:00,163.58,164.02,163.2,163.54,101017.0,152.3069,152.7166,151.9531,152.2697,101017.0
2021-07-28 10:30:00,163.57,163.68,163.13,163.53,153455.0,152.2976,152.4,151.8879,152.2604,153455.0
2021-07-28 11:00:00,163.52,164.37,163.44,163.78,90225.0,152.251,153.0425,152.1766,152.4931,90225.0
2021-07-28 11:30:00,163.78,164.2,163.7,164.2,73071.0,152.4931,152.8842,152.4186,152.8842,73071.0
2021-07-28 12:00:00,164.2,164.36,163.78,163.79,128078.0,152.8842,153.0332,152.4931,152.5024,128078.0
2021-07-28 12:30:00,163.79,164.02,163.25,163.36,146884.0,152.5024,152.7166,151.9997,152.1021,146884.0
2021-07-28 13:00:00,163.33,163.68,163.21,163.34,170497.0,152.0741,152.4,151.9624,152.0835,170497.0
2021-07-28 13:30:00,163.36,163.59,163.18,163.29,51848.0,152.1021,152.3162,151.9345,152.0369,51848.0
2021-07-28 14:00:00,163.33,164.2,162.84,164.06,194584.0,152.0741,152.8842,151.6179,152.7538,194584.0
2021-07-28 14:30:00,164.08,164.65,163.99,164.09,98059.0,152.7725,153.3032,152.6887,152.7818,98059.0
2021-07-28 15:00:00,164.11,164.34,163.93,164.31,102821.0,152.8004,153.0145,152.6328,152.9866,102821.0
2021-07-28 15:30:00,164.32,164.43,163.94,163.98,401996.0,152.9959,153.0983,152.6421,152.6793,401996.0
2021-07-29 09:30:00,164.66,166.93,164.46,165.85,197706.0,153.3125,155.426,153.1263,154.4205,197706.0
2021-07-29 10:00:00,165.89,166.04,165.35,165.97,125956.0,154.4577,154.5974,153.9549,154.5322,125956.0
2021-07-29 10:30:00,165.96,166.15,165.42,165.84,110701.0,154.5229,154.6998,154.0201,154.4112,110701.0
2021-07-29 11:00:00,165.84,166.87,165.77,166.14,82107.0,154.4112,155.3702,154.346,154.6905,82107.0
2021-07-29 11:30:00,166.12,166.25,165.67,166.06,99399.0,154.6719,154.7929,154.2529,154.616,99399.0
2021-07-29 12:00:00,166.08,166.6,165.84,166.31,192001.0,154.6346,155.1188,154.4112,154.8488,192001.0
2021-07-29 12:30:00,166.32,166.45,166.02,166.23,142682.0,154.8581,154.9791,154.5788,154.7743,142682.0
2021-07-29 13:00:00,166.25,166.87,166.07,166.86,133697.0,154.7929,155.3702,154.6253,155.3609,133697.0
2021-07-29 13:30:00,166.87,167.16,166.81,166.89,106242.0,155.3702,155.6402,155.3143,155.3888,106242.0
2021-07-29 14:00:00,166.9,167.12,166.73,166.93,54490.0,155.3981,155.603,155.2398,155.426,54490.0
2021-07-29 14:30:00,166.93,167.01,166.38,166.54,59465.0,155.426,155.5005,154.914,155.0629,59465.0
2021-07-29 15:00:00,166.54,166.61,166.22,166.31,109023.0,155.0629,155.1281,154.765,154.8488,109023.0
2021-07-29 15:30:00,166.32,166.68,166.23,166.5,376245.0,154.8581,155.1933,154.7743,155.0257,376245.0
2021-07-30 09:30:00,165.59,167.8,165.14,167.18,136206.0,154.1784,156.2361,153.7594,155.6588,136206.0
2021-07-30 10:00:00,167.18,168.2,166.89,166.89,113450.0,155.6588,156.6085,155.3888,155.3888,113450.0
2021-07-30 10:30:00,166.99,167.09,165.93,166.14,85032.0,155.4819,155.575,154.495,154.6905,85032.0
2021-07-30 11:00:00,166.13,166.32,165.71,166.16,80759.0,154.6812,154.8581,154.2901,154.7091,80759.0
2021-07-30 11:30:00,166.15,166.22,165.68,165.93,68379.0,154.6998,154.765,154.2622,154.495,68379.0
2021-07-30 12:00:00,165.9,166.66,165.9,166.49,71667.0,154.467,155.1747,154.467,155.0164,71667.0
2021-07-30 12:30:00,166.51,166.83,166.43,166.83,59522.0,155.035,155.3329,154.9605,155.3329,59522.0
2021-07-30 13:00:00,166.84,166.91,166.55,166.83,78750.0,155.3422,155.4074,155.0722,155.3329,78750.0
2021-07-30 13:30:00,166.82,167.12,166.76,166.92,76603.0,155.3236,155.603,155.2678,155.4167,76603.0
2021-07-30 14:00:00,166.94,167.33,166.8,167.17,91492.0,155.4354,155.7985,155.305,155.6495,91492.0
2021-07-30 14:30:00,167.15,167.25,166.73,167.16,77801.0,155.6309,155.724,155.2398,155.6402,77801.0
2021-07-30 15:00:00,167.15,167.35,166.91,166.91,65380.0,155.6309,155.8171,155.4074,155.4074,65380.0
2021-07-30 15:30:00,166.92,167.5,166.79,167.47,367541.0,155.4167,155.9568,155.2957,155.9288,367541.0
2021-08-02 09:30:00,168.65,171.33,168.49,169.35,303247.0,157.0275,159.5228,156.8785,157.6793,303247.0
2021-08-02 10:00:00,169.34,170.12,168.91,169.53,159435.0,157.67,158.3962,157.2696,157.8469,159435.0
2021-08-02 10:30:00,169.55,170.09,169.42,169.5,73662.0,157.8655,158.3683,157.7444,157.8189,73662.0
2021-08-02 11:00:00,169.52,169.94,169.23,169.64,67663.0,157.8376,158.2286,157.5675,157.9493,67663.0
2021-08-02 11:30:00,169.67,169.74,168.99,169.01,53755.0,157.9772,158.0424,157.3441,157.3627,53755.0
2021-08-02 12:00:00,169.03,169.03,168.32,168.78,70189.0,157.3813,157.3813,156.7203,157.1486,70189.0
2021-08-02 12:30:00,168.8,169.06,168.35,168.51,68484.0,157.1672,157.4093,156.7482,156.8972,68484.0
2021-08-02 13:00:00,168.56,168.98,168.45,168.79,41813.0,156.9437,157.3348,156.8413,157.1579,41813.0
2021-08-02 13:30:00,168.83,168.89,168.37,168.61,35633.0,157.1951,157.251,156.7668,156.9903,35633.0
2021-08-02 14:00:00,168.57,168.72,168.31,168.39,69741.0,156.953,157.0927,156.7109,156.7854,69741.0
2021-08-02 14:30:00,168.38,168.47,168.17,168.4,53042.0,156.7761,156.8599,156.5806,156.7947,53042.0
2021-08-02 15:00:00,168.4,168.47,167.78,167.82,168880.0,156.7947,156.8599,156.2175,156.2547,168880.0
2021-08-02 15:30:00,167.83,168.03,167.37,167.55,355252.0,156.264,156.4502,155.8357,156.0033,355252.0
2021-08-03 09:30:00,168.37,168.71,166.24,166.44,74063.0,156.7668,157.0834,154.7836,154.9698,74063.0
2021-08-03 10:00:00,166.43,167.33,165.59,167.31,105217.0,154.9605,155.7985,154.1784,155.7799,105217.0
2021-08-03 10:30:00,167.32,167.4,166.34,166.81,130514.0,155.7892,155.8637,154.8767,155.3143,130514.0
2021-08-03 11:00:00,166.81,167.33,166.52,167.33,86623.0,155.3143,155.7985,155.0443,155.7985,86623.0
2021-08-03 11:30:00,167.33,168.7,167.33,168.5,59935.0,155.7985,157.0741,155.7985,156.8879,59935.0
2021-08-03 12:00:00,168.51,168.56,168.11,168.11,48906.0,156.8972,156.9437,156.5247,156.5247,48906.0
2021-08-03 12:30:00,168.15,168.39,167.87,168.38,113015.0,156.562,156.7854,156.3013,156.7761,113015.0
2021-08-03 13:00:00,168.36,168.96,167.8,167.96,251774.0,156.7575,157.3161,156.2361,156.3851,251774.0
2021-08-03 13:30:00,167.99,168.51,167.99,168.3,125505.0,156.413,156.8972,156.413,156.7016,125505.0
2021-08-03 14:00:00,168.29,168.74,167.94,168.36,159587.0,156.6923,157.1113,156.3664,156.7575,159587.0
2021-08-03 14:30:00,168.38,168.72,168.33,168.71,117755.0,156.7761,157.0927,156.7296,157.0834,117755.0
2021-08-03 15:00:00,168.69,168.91,168.25,168.57,154501.0,157.0648,157.2696,156.6551,156.953,154501.0
2021-08-03 15:30:00,168.54,169.02,168.13,168.58,338781.0,156.9251,157.372,156.5433,156.9623,338781.0
2021-08-04 09:30:00,169.0,172.77,168.6,172.69,692835.0,157.3534,160.8636,156.981,160.7891,692835.0
2021-08-04 10:00:00,172.56,175.25,172.03,173.81,1370228.0,160.6681,163.1727,160.1746,161.8319,1370228.0
2021-08-04 10:30:00,173.82,173.85,171.71,172.75,1076991.0,161.8412,161.8692,159.8766,160.845,1076991.0
2021-08-04 11:00:00,172.78,172.98,172.14,172.96,581879.0,160.8729,161.0591,160.277,161.0405,581879.0
2021-08-04 11:30:00,172.95,173.31,171.72,171.86,473211.0,161.0312,161.3664,159.8859,160.0163,473211.0
2021-08-04 12:00:00,171.88,172.23,171.31,172.01,283673.0,160.0349,160.3608,159.5042,160.156,283673.0
2021-08-04 12:30:00,172.0,173.37,172.0,173.26,222229.0,160.1466,161.4222,160.1466,161.3198,222229.0
2021-08-04 13:00:00,173.22,173.81,173.1,173.38,242488.0,161.2826,161.8319,161.1708,161.4315,242488.0
2021-08-04 13:30:00,173.4,173.8,173.13,173.56,294012.0,161.4502,161.8226,161.1988,161.5991,294012.0
2021-08-04 14:00:00,173.57,173.9,173.2,173.41,225949.0,161.6085,161.9157,161.264,161.4595,225949.0
2021-08-04 14:30:00,173.42,173.97,173.18,173.5,170616.0,161.4688,161.9809,161.2453,161.5433,170616.0
2021-08-04 15:00:00,173.54,173.61,172.63,172.64,227420.0,161.5805,161.6457,160.7332,160.7425,227420.0
2021-08-04 15:30:00,172.63,172.79,172.09,172.58,625252.0,160.7332,160.8822,160.2304,160.6867,625252.0
2021-08-05 09:30:00,174.03,174.03,171.41,171.61,170232.0,162.0368,162.0368,159.5973,159.7835,170232.0
2021-08-05 10:00:00,171.61,171.8,168.83,168.98,451055.0,159.7835,159.9604,157.1951,157.3348,451055.0
2021-08-05 10:30:00,168.95,170.25,168.93,170.07,195251.0,157.3068,158.5172,157.2882,158.3497,195251.0
2021-08-05 11:00:00,170.12,170.8,169.94,170.71,149462.0,158.3962,159.0293,158.2286,158.9455,149462.0
2021-08-05 11:30:00,170.69,170.9,169.86,169.9,106778.0,158.9269,159.1225,158.1541,158.1914,106778.0
2021-08-05 12:00:00,169.9,170.45,169.48,170.28,83470.0,158.1914,158.7035,157.8003,158.5452,83470.0
2021-08-05 12:30:00,170.28,170.39,169.39,169.43,55274.0,158.5452,158.6476,157.7165,157.7538,55274.0
2021-08-05 13:00:00,169.43,169.79,169.22,169.7,69250.0,157.7538,158.089,157.5582,158.0052,69250.0
2021-08-05 13:30:00,169.68,169.82,169.49,169.73,56890.0,157.9865,158.1169,157.8096,158.0331,56890.0
2021-08-05 14:00:00,169.69,169.83,169.21,169.46,56963.0,157.9958,158.1262,157.5489,157.7817,56963.0
2021-08-05 14:30:00,169.44,169.58,169.3,169.41,56989.0,157.7631,157.8934,157.6327,157.7351,56989.0
2021-08-05 15:00:00,169.39,169.66,169.38,169.58,69132.0,157.7165,157.9679,157.7072,157.8934,69132.0
2021-08-05 15:30:00,169.53,169.98,168.98,169.94,338705.0,157.8469,158.2659,157.3348,158.2286,338705.0
2021-08-06 09:30:00,168.83,170.44,168.37,169.67,316788.0,157.1951,158.6942,156.7668,157.9772,316788.0
2021-08-06 10:00:00,169.7,171.07,169.69,170.71,155245.0,158.0052,159.2807,157.9958,158.9455,155245.0
2021-08-06 10:30:00,170.66,171.04,170.5,170.91,79352.0,158.899,159.2528,158.75,159.1318,79352.0
2021-08-06 11:00:00,170.93,171.89,170.31,171.71,122275.0,159.1504,160.0442,158.5731,159.8766,122275.0
2021-08-06 11:30:00,171.72,171.73,171.22,171.5,52944.0,159.8859,159.8953,159.4204,159.6811,52944.0
2021-08-06 12:00:00,171.51,171.72,171.15,171.56,104227.0,159.6904,159.8859,159.3552,159.737,104227.0
2021-08-06 12:30:00,171.53,171.61,171.03,171.45,58075.0,159.709,159.7835,159.2435,159.6346,58075.0
2021-08-06 13:00:00,171.44,171.74,170.97,170.98,45188.0,159.6252,159.9046,159.1876,159.1969,45188.0
2021-08-06 13:30:00,170.97,171.42,170.92,171.18,97554.0,159.1876,159.6066,159.1411,159.3832,97554.0
2021-08-06 14:00:00,171.19,171.43,171.13,171.39,49076.0,159.3925,159.6159,159.3366,159.5787,49076.0
2021-08-06 14:30:00,171.4,171.41,171.08,171.25,60472.0,159.588,159.5973,159.2901,159.4483,60472.0
2021-08-06 15:00:00,171.23,171.56,171.13,171.38,70623.0,159.4297,159.737,159.3366,159.5694,70623.0
2021-08-06 15:30:00,171.39,171.6,170.9,171.16,252069.0,159.5787,159.7742,159.1225,159.3645,252069.0
2021-08-09 09:30:00,171.05,171.31,169.38,170.18,80072.0,159.2621,159.5042,157.7072,158.4521,80072.0
2021-08-09 10:00:00,170.14,171.24,169.85,171.16,99043.0,158.4148,159.439,158.1448,159.3645,99043.0
2021-08-09 10:30:00,171.19,171.47,170.81,170.92,88321.0,159.3925,159.6532,159.0387,159.1411,88321.0
2021-08-09 11:00:00,170.93,171.19,170.51,171.12,87215.0,159.1504,159.3925,158.7593,159.3273,87215.0
2021-08-09 11:30:00,171.14,172.48,171.03,172.48,149620.0,159.3459,160.5936,159.2435,160.5936,149620.0
2021-08-09 12:00:00,172.5,172.53,172.12,172.14,76714.0,160.6122,160.6401,160.2584,160.277,76714.0
2021-08-09 12:30:00,172.16,172.24,171.83,172.11,46147.0,160.2956,160.3701,159.9884,160.2491,46147.0
2021-08-09 13:00:00,172.08,172.28,171.94,172.16,65698.0,160.2211,160.4074,160.0908,160.2956,65698.0
2021-08-09 13:30:00,172.14,172.4,171.97,172.09,51266.0,160.277,160.5191,160.1187,160.2304,51266.0
2021-08-09 14:00:00,172.09,172.14,171.7,172.14,107885.0,160.2304,160.277,159.8673,160.277,107885.0
2021-08-09 14:30:00,172.17,172.41,171.76,171.87,73432.0,160.3049,160.5284,159.9232,160.0256,73432.0
2021-08-09 15:00:00,171.84,171.86,171.38,171.73,67125.0,159.9977,160.0163,159.5694,159.8953,67125.0
2021-08-09 15:30:00,171.74,172.0,171.26,171.31,205523.0,159.9046,160.1466,159.4576,159.5042,205523.0
2021-08-10 09:30:00,171.46,171.46,170.65,170.82,61800.0,159.6439,159.6439,158.8897,159.048,61800.0
2021-08-10 10:00:00,170.8,170.8,169.93,170.0,81719.0,159.0293,159.0293,158.2193,158.2845,81719.0
2021-08-10 10:30:00,170.01,170.02,169.0,169.89,83021.0,158.2938,158.3031,157.3534,158.1821,83021.0
2021-08-10 11:00:00,169.89,170.23,169.53,170.12,48230.0,158.1821,158.4986,157.8469,158.3962,48230.0
2021-08-10 11:30:00,170.1,170.52,169.98,170.25,43804.0,158.3776,158.7686,158.2659,158.5172,43804.0
2021-08-10 12:00:00,170.25,171.15,170.25,170.82,64671.0,158.5172,159.3552,158.5172,159.048,64671.0
2021-08-10 12:30:00,170.81,170.98,170.5,170.68,54767.0,159.0387,159.1969,158.75,158.9176,54767.0
2021-08-10 13:00:00,170.68,171.15,170.58,171.06,55948.0,158.9176,159.3552,158.8245,159.2714,55948.0
2021-08-10 13:30:00,171.06,171.2,170.36,170.83,37900.0,159.2714,159.4018,158.6197,159.0573,37900.0
2021-08-10 14:00:00,170.85,171.09,170.55,171.08,36667.0,159.0759,159.2994,158.7966,159.2901,36667.0
2021-08-10 14:30:00,171.07,171.47,171.07,171.41,44791.0,159.2807,159.6532,159.2807,159.5973,44791.0
2021-08-10 15:00:00,171.43,171.64,171.22,171.57,38018.0,159.6159,159.8115,159.4204,159.7463,38018.0
2021-08-10 15:30:00,171.59,171.62,170.88,171.06,206477.0,159.7649,159.7928,159.1038,159.2714,206477.0
2021-08-11 09:30:00,172.04,172.09,170.55,170.68,92375.0,160.1839,160.2304,158.7966,158.9176,92375.0
2021-08-11 10:00:00,170.74,170.75,169.36,169.6,125104.0,158.9735,158.9828,157.6886,157.912,125104.0
2021-08-11 10:30:00,169.63,170.13,169.42,169.62,61415.0,157.94,158.4055,157.7444,157.9307,61415.0
2021-08-11 11:00:00,169.65,169.7,168.68,169.4,70730.0,157.9586,158.0052,157.0554,157.7258,70730.0
2021-08-11 11:30:00,169.37,169.92,169.29,169.81,54192.0,157.6979,158.21,157.6234,158.1076,54192.0
2021-08-11 12:00:00,169.8,170.29,169.7,170.1,36202.0,158.0983,158.5545,158.0052,158.3776,36202.0
2021-08-11 12:30:00,170.08,170.46,170.03,170.24,28619.0,158.359,158.7128,158.3124,158.5079,28619.0
2021-08-11 13:00:00,170.26,170.66,170.2,170.57,47528.0,158.5266,158.899,158.4707,158.8152,47528.0
2021-08-11 13:30:00,170.56,170.71,169.96,170.01,63596.0,158.8059,158.9455,158.2472,158.2938,63596.0
2021-08-11 14:00:00,170.03,170.54,169.99,170.49,42218.0,158.3124,158.7873,158.2752,158.7407,42218.0
2021-08-11 14:30:00,170.52,170.76,170.51,170.68,38218.0,158.7686,158.9921,158.7593,158.9176,38218.0
2021-08-11 15:00:00,170.68,170.86,170.52,170.73,62251.0,158.9176,159.0852,158.7686,158.9642,62251.0
2021-08-11 15:30:00,170.73,170.99,170.39,170.45,235052.0,158.9642,159.2063,158.6476,158.7035,235052.0
2021-08-12 09:30:00,169.76,169.76,166.69,166.9,215883.0,158.061,158.061,155.2026,155.3981,215883.0
2021-08-12 10:00:00,166.87,168.03,166.56,167.93,147963.0,155.3702,156.4502,155.0815,156.3571,147963.0
2021-08-12 10:30:00,167.94,168.53,167.86,168.25,69497.0,156.3664,156.9158,156.292,156.6551,69497.0
2021-08-12 11:00:00,168.22,169.1,168.02,168.96,242950.0,156.6271,157.4465,156.4409,157.3161,242950.0
2021-08-12 11:30:00,168.97,169.71,168.94,169.47,158593.0,157.3255,158.0145,157.2975,157.791,158593.0
2021-08-12 12:00:00,169.43,169.49,169.03,169.06,80048.0,157.7538,157.8096,157.3813,157.4093,80048.0
2021-08-12 12:30:00,169.07,169.14,168.62,168.63,27645.0,157.4186,157.4837,156.9996,157.0089,27645.0
2021-08-12 13:00:00,168.67,168.85,168.53,168.7,26474.0,157.0461,157.2137,156.9158,157.0741,26474.0
2021-08-12 13:30:00,168.72,168.87,168.35,168.37,57486.0,157.0927,157.2324,156.7482,156.7668,57486.0
2021-08-12 14:00:00,168.34,168.52,168.22,168.45,70483.0,156.7389,156.9065,156.6271,156.8413,70483.0
2021-08-12 14:30:00,168.44,169.05,168.41,169.0,41839.0,156.832,157.3999,156.8041,157.3534,41839.0
2021-08-12 15:00:00,169.03,169.38,169.0,169.28,57119.0,157.3813,157.7072,157.3534,157.6141,57119.0
2021-08-12 15:30:00,169.3,169.35,168.46,168.58,220008.0,157.6327,157.6793,156.8506,156.9623,220008.0
2021-08-13 09:30:00,169.35,169.41,168.39,169.05,130715.0,157.6793,157.7351,156.7854,157.3999,130715.0
2021-08-13 10:00:00,169.08,170.19,168.9,169.89,108695.0,157.4279,158.4614,157.2603,158.1821,108695.0
2021-08-13 10:30:00,169.88,170.57,169.8,170.56,154877.0,158.1727,158.8152,158.0983,158.8059,154877.0
2021-08-13 11:00:00,170.55,170.77,170.36,170.45,128960.0,158.7966,159.0014,158.6197,158.7035,128960.0
2021-08-13 11:30:00,170.45,170.6,170.12,170.18,51064.0,158.7035,158.8431,158.3962,158.4521,51064.0
2021-08-13 12:00:00,170.2,170.29,169.8,169.92,41695.0,158.4707,158.5545,158.0983,158.21,41695.0
2021-08-13 12:30:00,169.93,169.98,169.67,169.88,45396.0,158.2193,158.2659,157.9772,158.1727,45396.0
2021-08-13 13:00:00,169.88,169.96,169.7,169.96,41074.0,158.1727,158.2472,158.0052,158.2472,41074.0
2021-08-13 13:30:00,169.98,170.02,169.72,169.96,56561.0,158.2659,158.3031,158.0238,158.2472,56561.0
2021-08-13 14:00:00,169.99,170.0,169.42,169.72,81079.0,158.2752,158.2845,157.7444,158.0238,81079.0
2021-08-13 14:30:00,169.73,169.9,169.56,169.68,64557.0,158.0331,158.1914,157.8748,157.9865,64557.0
2021-08-13 15:00:00,169.69,169.82,169.53,169.75,51799.0,157.9958,158.1169,157.8469,158.0517,51799.0
2021-08-13 15:30:00,169.74,170.1,169.58,170.1,226212.0,158.0424,158.3776,157.8934,158.3776,226212.0
2021-08-16 09:30:00,169.84,170.75,169.47,169.96,111816.0,158.1355,158.9828,157.791,158.2472,111816.0
2021-08-16 10:00:00,169.97,171.17,169.8,170.59,107266.0,158.2565,159.3738,158.0983,158.8338,107266.0
2021-08-16 10:30:00,170.54,171.02,170.36,170.62,84281.0,158.7873,159.2342,158.6197,158.8618,84281.0
2021-08-16 11:00:00,170.6,171.52,170.54,170.93,107634.0,158.8431,159.6997,158.7873,159.1504,107634.0
2021-08-16 11:30:00,170.96,171.56,170.85,170.94,59197.0,159.1783,159.737,159.0759,159.1597,59197.0
2021-08-16 12:00:00,170.91,171.17,170.85,170.91,42283.0,159.1318,159.3738,159.0759,159.1318,42283.0
2021-08-16 12:30:00,170.81,170.97,170.61,170.95,42606.0,159.0387,159.1876,158.8524,159.169,42606.0
2021-08-16 13:00:00,170.96,171.08,170.78,170.81,61351.0,159.1783,159.2901,159.0107,159.0387,61351.0
2021-08-16 13:30:00,170.82,171.12,170.8,170.98,42285.0,159.048,159.3273,159.0293,159.1969,42285.0
2021-08-16 14:00:00,171.0,171.1,170.79,170.89,39264.0,159.2156,159.3087,159.02,159.1131,39264.0
2021-08-16 14:30:00,170.9,171.15,170.84,170.88,48060.0,159.1225,159.3552,159.0666,159.1038,48060.0
2021-08-16 15:00:00,170.89,171.0,170.64,170.75,68455.0,159.1131,159.2156,158.8804,158.9828,68455.0
2021-08-16 15:30:00,170.76,171.18,170.48,171.09,144232.0,158.9921,159.3832,158.7314,159.2994,144232.0
2021-08-17 09:30:00,170.14,170.14,167.47,168.19,420341.0,158.4148,158.4148,155.9288,156.5992,420341.0
2021-08-17 10:00:00,168.14,168.4,166.98,168.13,335087.0,156.5527,156.7947,155.4726,156.5433,335087.0
2021-08-17 10:30:00,168.07,169.17,167.92,168.59,148253.0,156.4875,157.5117,156.3478,156.9716,148253.0
2021-08-17 11:00:00,168.58,168.75,167.57,167.91,151038.0,156.9623,157.1206,156.0219,156.3385,151038.0
2021-08-17 11:30:00,167.88,168.13,167.45,167.56,52421.0,156.3106,156.5433,155.9102,156.0126,52421.0
2021-08-17 12:00:00,167.51,167.79,167.19,167.73,61831.0,155.9661,156.2268,155.6681,156.1709,61831.0
2021-08-17 12:30:00,167.71,167.73,166.35,166.44,118193.0,156.1523,156.1709,154.886,154.9698,118193.0
2021-08-17 13:00:00,166.42,167.03,166.35,167.02,108661.0,154.9512,155.5192,154.886,155.5098,108661.0
2021-08-17 13:30:00,167.05,167.06,166.09,166.71,114406.0,155.5378,155.5471,154.6439,155.2212,114406.0
2021-08-17 14:00:00,166.67,166.98,166.48,166.51,100829.0,155.184,155.4726,155.0071,155.035,100829.0
2021-08-17 14:30:00,166.53,166.59,165.71,166.29,164794.0,155.0536,155.1095,154.2901,154.8302,164794.0
2021-08-17 15:00:00,166.3,166.44,165.96,166.25,134667.0,154.8395,154.9698,154.5229,154.7929,134667.0
2021-08-17 15:30:00,166.26,166.39,165.66,166.3,546423.0,154.8022,154.9233,154.2436,154.8395,546423.0
2021-08-18 09:30:00,164.9,165.6,161.28,165.52,777084.0,153.5359,154.1877,150.1654,154.1132,777084.0
2021-08-18 10:00:00,165.52,167.01,164.31,166.17,393328.0,154.1132,155.5005,152.9866,154.7184,393328.0
2021-08-18 10:30:00,166.13,167.16,165.47,165.58,325323.0,154.6812,155.6402,154.0667,154.1691,325323.0
2021-08-18 11:00:00,165.58,166.25,165.05,166.05,186213.0,154.1691,154.7929,153.6756,154.6067,186213.0
2021-08-18 11:30:00,166.03,167.01,165.75,166.89,139273.0,154.5881,155.5005,154.3274,155.3888,139273.0
2021-08-18 12:00:00,166.91,167.4,166.46,167.2,182498.0,155.4074,155.8637,154.9884,155.6774,182498.0
2021-08-18 12:30:00,167.25,167.5,166.79,167.13,125904.0,155.724,155.9568,155.2957,155.6123,125904.0
2021-08-18 13:00:00,167.16,167.22,166.72,167.04,72995.0,155.6402,155.6961,155.2305,155.5285,72995.0
2021-08-18 13:30:00,167.05,167.41,166.88,167.12,120128.0,155.5378,155.873,155.3795,155.603,120128.0
2021-08-18 14:00:00,167.18,167.85,166.84,167.46,129935.0,155.6588,156.2826,155.3422,155.9195,129935.0
2021-08-18 14:30:00,167.49,168.0,167.43,167.94,90431.0,155.9475,156.4223,155.8916,156.3664,90431.0
2021-08-18 15:00:00,167.91,168.04,167.68,167.83,123108.0,156.3385,156.4596,156.1244,156.264,123108.0
2021-08-18 15:30:00,167.82,167.82,165.62,165.68,587817.0,156.2547,156.2547,154.2063,154.2622,587817.0
2021-08-19 09:30:00,165.36,165.51,163.55,163.87,170927.0,153.9642,154.1039,152.279,152.5769,170927.0
2021-08-19 10:00:00,163.85,165.32,163.75,164.57,168460.0,152.5583,153.927,152.4652,153.2287,168460.0
2021-08-19 10:30:00,164.57,164.61,163.61,164.55,140969.0,153.2287,153.2659,152.3348,153.2101,140969.0
2021-08-19 11:00:00,164.61,165.04,164.36,164.52,91032.0,153.2659,153.6663,153.0332,153.1821,91032.0
2021-08-19 11:30:00,164.6,166.17,164.51,165.87,170825.0,153.2566,154.7184,153.1728,154.4391,170825.0
2021-08-19 12:00:00,165.87,166.26,165.73,165.91,83997.0,154.4391,154.8022,154.3087,154.4763,83997.0
2021-08-19 12:30:00,165.93,166.43,165.83,166.2,65542.0,154.495,154.9605,154.4019,154.7464,65542.0
2021-08-19 13:00:00,166.2,166.2,165.61,165.93,42801.0,154.7464,154.7464,154.197,154.495,42801.0
2021-08-19 13:30:00,165.94,166.44,165.8,166.03,57106.0,154.5043,154.9698,154.3739,154.5881,57106.0
2021-08-19 14:00:00,166.02,166.19,165.24,165.36,75647.0,154.5788,154.737,153.8525,153.9642,75647.0
2021-08-19 14:30:00,165.32,166.17,165.04,166.13,72344.0,153.927,154.7184,153.6663,154.6812,72344.0
2021-08-19 15:00:00,166.25,166.96,166.25,166.9,102019.0,154.7929,155.454,154.7929,155.3981,102019.0
2021-08-19 15:30:00,166.87,166.97,166.22,166.84,516037.0,155.3702,155.4633,154.765,155.3422,516037.0
2021-08-20 09:30:00,166.78,168.18,166.0,167.68,249731.0,155.2864,156.5899,154.5601,156.1244,249731.0
2021-08-20 10:00:00,167.7,167.97,166.87,166.91,85319.0,156.143,156.3944,155.3702,155.4074,85319.0
2021-08-20 10:30:00,166.92,167.35,166.37,166.37,109675.0,155.4167,155.8171,154.9046,154.9046,109675.0
2021-08-20 11:00:00,166.4,166.46,165.69,165.93,138185.0,154.9326,154.9884,154.2715,154.495,138185.0
2021-08-20 11:30:00,165.93,166.4,165.07,165.33,87362.0,154.495,154.9326,153.6942,153.9363,87362.0
2021-08-20 12:00:00,165.39,165.61,165.23,165.56,52164.0,153.9922,154.197,153.8432,154.1505,52164.0
2021-08-20 12:30:00,165.64,166.45,165.64,166.34,49524.0,154.2249,154.9791,154.2249,154.8767,49524.0
2021-08-20 13:00:00,166.33,166.4,165.74,165.78,66019.0,154.8674,154.9326,154.3181,154.3553,66019.0
2021-08-20 13:30:00,165.78,165.95,165.34,165.36,68098.0,154.3553,154.5136,153.9456,153.9642,68098.0
2021-08-20 14:00:00,165.37,165.87,165.37,165.67,77788.0,153.9736,154.4391,153.9736,154.2529,77788.0
2021-08-20 14:30:00,165.64,165.89,165.57,165.87,87016.0,154.2249,154.4577,154.1598,154.4391,87016.0
2021-08-20 15:00:00,165.81,166.23,165.81,166.23,71697.0,154.3832,154.7743,154.3832,154.7743,71697.0
2021-08-20 15:30:00,166.22,166.79,166.19,166.63,326105.0,154.765,155.2957,154.737,155.1467,326105.0
2021-08-23 09:30:00,170.1,172.8,169.75,169.94,1865346.0,158.3776,160.8915,158.0517,158.2286,1865346.0
2021-08-23 10:00:00,169.93,169.98,166.06,166.85,1388605.0,158.2193,158.2659,154.616,155.3516,1388605.0
2021-08-23 10:30:00,166.88,168.61,166.88,168.0,490904.0,155.3795,156.9903,155.3795,156.4223,490904.0
2021-08-23 11:00:00,168.02,169.13,167.66,168.98,342945.0,156.4409,157.4744,156.1057,157.3348,342945.0
2021-08-23 11:30:00,168.99,169.96,168.93,169.92,245570.0,157.3441,158.2472,157.2882,158.21,245570.0
2021-08-23 12:00:00,169.9,170.04,169.43,169.74,222371.0,158.1914,158.3217,157.7538,158.0424,222371.0
2021-08-23 12:30:00,169.77,169.88,169.2,169.62,244017.0,158.0703,158.1727,157.5396,157.9307,244017.0
2021-08-23 13:00:00,169.68,169.68,168.78,168.84,179407.0,157.9865,157.9865,157.1486,157.2044,179407.0
2021-08-23 13:30:00,168.86,168.91,168.13,168.67,250578.0,157.223,157.2696,156.5433,157.0461,250578.0
2021-08-23 14:00:00,168.69,169.39,168.68,169.18,251597.0,157.0648,157.7165,157.0554,157.521,251597.0
2021-08-23 14:30:00,169.2,169.58,169.18,169.57,242977.0,157.5396,157.8934,157.521,157.8841,242977.0
2021-08-23 15:00:00,169.58,169.96,169.21,169.78,270889.0,157.8934,158.2472,157.5489,158.0796,270889.0
2021-08-23 15:30:00,169.77,169.98,169.27,169.57,615798.0,158.0703,158.2659,157.6048,157.8841,615798.0
2021-08-24 09:30:00,169.77,170.36,167.79,168.25,423768.0,158.0703,158.6197,156.2268,156.6551,423768.0
2021-08-24 10:00:00,168.23,168.41,166.77,167.38,377371.0,156.6365,156.8041,155.2771,155.845,377371.0
2021-08-24 10:30:00,167.37,168.26,167.29,168.0,472870.0,155.8357,156.6644,155.7612,156.4223,472870.0
2021-08-24 11:00:00,168.01,168.24,166.31,166.31,332378.0,156.4316,156.6458,154.8488,154.8488,332378.0
2021-08-24 11:30:00,166.3,166.76,165.93,166.53,334877.0,154.8395,155.2678,154.495,155.0536,334877.0
2021-08-24 12:00:00,166.53,166.88,166.29,166.46,317150.0,155.0536,155.3795,154.8302,154.9884,317150.0
2021-08-24 12:30:00,166.47,166.77,166.38,166.39,220946.0,154.9977,155.2771,154.914,154.9233,220946.0
2021-08-24 13:00:00,166.42,166.57,165.43,165.88,201132.0,154.9512,155.0909,154.0294,154.4484,201132.0
2021-08-24 13:30:00,165.88,166.09,165.31,165.4,178798.0,154.4484,154.6439,153.9177,154.0015,178798.0
2021-08-24 14:00:00,165.38,165.46,164.75,165.46,248669.0,153.9829,154.0574,153.3963,154.0574,248669.0
2021-08-24 14:30:00,165.46,165.72,164.94,165.01,200660.0,154.0574,154.2994,153.5732,153.6384,200660.0
2021-08-24 15:00:00,165.01,165.44,164.98,165.17,205774.0,153.6384,154.0387,153.6104,153.7873,205774.0
2021-08-24 15:30:00,165.18,165.9,164.91,165.9,908068.0,153.7966,154.467,153.5453,154.467,908068.0
2021-08-25 09:30:00,165.92,167.93,165.22,166.22,981420.0,154.4857,156.3571,153.8339,154.765,981420.0
2021-08-25 10:00:00,166.24,166.31,164.12,164.77,781191.0,154.7836,154.8488,152.8097,153.4149,781191.0
2021-08-25 10:30:00,164.78,164.93,163.54,163.82,679609.0,153.4242,153.5639,152.2697,152.5304,679609.0
2021-08-25 11:00:00,163.84,164.44,163.46,163.66,553901.0,152.549,153.1076,152.1952,152.3814,553901.0
2021-08-25 11:30:00,163.67,163.85,163.16,163.4,440430.0,152.3907,152.5583,151.9159,152.1393,440430.0
2021-08-25 12:00:00,163.4,164.91,163.08,164.84,650989.0,152.1393,153.5453,151.8414,153.4801,650989.0
2021-08-25 12:30:00,164.86,166.06,164.57,165.4,684139.0,153.4987,154.616,153.2287,154.0015,684139.0
2021-08-25 13:00:00,165.4,167.22,165.33,166.8,574718.0,154.0015,155.6961,153.9363,155.305,574718.0
2021-08-25 13:30:00,166.81,167.13,166.37,166.61,530567.0,155.3143,155.6123,154.9046,155.1281,530567.0
2021-08-25 14:00:00,166.6,167.14,165.59,165.68,502637.0,155.1188,155.6216,154.1784,154.2622,502637.0
2021-08-25 14:30:00,165.66,166.15,165.25,165.59,445586.0,154.2436,154.6998,153.8618,154.1784,445586.0
2021-08-25 15:00:00,165.59,166.37,165.5,166.26,610963.0,154.1784,154.9046,154.0946,154.8022,610963.0
2021-08-25 15:30:00,166.26,166.51,163.67,163.92,2701002.0,154.8022,155.035,152.3907,152.6235,2701002.0
2021-08-26 09:30:00,165.0,166.14,163.69,166.08,965765.0,154.2624,155.3283,153.0377,155.2722,965765.0
2021-08-26 10:00:00,166.04,166.71,165.17,165.99,512679.0,155.2348,155.8612,154.4214,155.188,512679.0
2021-08-26 10:30:00,165.98,166.82,165.65,166.6,353790.0,155.1787,155.964,154.8701,155.7583,353790.0
2021-08-26 11:00:00,166.57,167.01,165.85,166.57,231454.0,155.7303,156.1416,155.0571,155.7303,231454.0
2021-08-26 11:30:00,166.57,166.61,166.18,166.56,116377.0,155.7303,155.7677,155.3657,155.7209,116377.0
2021-08-26 12:00:00,166.52,167.69,166.47,167.57,256799.0,155.6835,156.7774,155.6368,156.6652,256799.0
2021-08-26 12:30:00,167.55,168.0,167.17,167.8,188451.0,156.6465,157.0672,156.2912,156.8802,188451.0
2021-08-26 13:00:00,167.76,168.48,167.39,168.28,298224.0,156.8428,157.516,156.4969,157.329,298224.0
2021-08-26 13:30:00,168.28,168.31,167.87,167.99,127661.0,157.329,157.357,156.9457,157.0579,127661.0
2021-08-26 14:00:00,167.99,168.18,167.68,167.89,125914.0,157.0579,157.2355,156.768,156.9644,125914.0
2021-08-26 14:30:00,167.89,167.91,167.02,167.11,157501.0,156.9644,156.9831,156.151,156.2351,157501.0
2021-08-26 15:00:00,167.07,167.42,166.31,167.24,218244.0,156.1977,156.525,155.4872,156.3567,218244.0
2021-08-26 15:30:00,167.25,167.48,166.67,167.35,622769.0,156.366,156.5811,155.8238,156.4595,622769.0
2021-08-27 09:30:00,167.44,169.25,166.55,168.51,569336.0,156.5437,158.2359,155.7116,157.544,569336.0
2021-08-27 10:00:00,168.53,169.73,168.32,168.93,414201.0,157.5627,158.6846,157.3664,157.9367,414201.0
2021-08-27 10:30:00,168.95,169.81,168.1,169.37,312924.0,157.9554,158.7594,157.1607,158.3481,312924.0
2021-08-27 11:00:00,169.36,169.58,167.38,167.41,315683.0,158.3387,158.5444,156.4876,156.5156,315683.0
2021-08-27 11:30:00,167.36,167.85,167.01,167.33,248162.0,156.4689,156.927,156.1416,156.4408,248162.0
2021-08-27 12:00:00,167.35,167.55,166.93,167.09,148764.0,156.4595,156.6465,156.0668,156.2164,148764.0
2021-08-27 12:30:00,167.09,167.42,167.08,167.27,86604.0,156.2164,156.525,156.2071,156.3847,86604.0
2021-08-27 13:00:00,167.27,167.84,167.23,167.39,115646.0,156.3847,156.9176,156.3473,156.4969,115646.0
2021-08-27 13:30:00,167.4,167.8,167.29,167.54,95146.0,156.5063,156.8802,156.4034,156.6371,95146.0
2021-08-27 14:00:00,167.54,167.6,167.06,167.09,108270.0,156.6371,156.6932,156.1884,156.2164,108270.0
2021-08-27 14:30:00,167.09,167.54,166.98,167.52,112869.0,156.2164,156.6371,156.1136,156.6185,112869.0
2021-08-27 15:00:00,167.52,167.63,167.32,167.32,139569.0,156.6185,156.7213,156.4315,156.4315,139569.0
2021-08-27 15:30:00,167.32,167.32,166.17,166.49,943559.0,156.4315,156.4315,155.3563,155.6555,943559.0
2021-08-30 09:30:00,166.97,168.27,166.65,167.64,502680.0,156.1042,157.3196,155.8051,156.7306,502680.0
2021-08-30 10:00:00,167.6,168.01,167.0,167.21,232013.0,156.6932,157.0766,156.1323,156.3286,232013.0
2021-08-30 10:30:00,167.16,167.69,166.95,167.6,118821.0,156.2819,156.7774,156.0855,156.6932,118821.0
2021-08-30 11:00:00,167.6,167.64,166.96,167.23,206445.0,156.6932,156.7306,156.0949,156.3473,206445.0
2021-08-30 11:30:00,167.24,167.41,166.88,167.34,115880.0,156.3567,156.5156,156.0201,156.4502,115880.0
2021-08-30 12:00:00,167.31,167.36,167.05,167.2,66538.0,156.4221,156.4689,156.179,156.3193,66538.0
2021-08-30 12:30:00,167.21,167.34,166.96,167.16,70823.0,156.3286,156.4502,156.0949,156.2819,70823.0
2021-08-30 13:00:00,167.17,167.54,167.16,167.43,81468.0,156.2912,156.6371,156.2819,156.5343,81468.0
2021-08-30 13:30:00,167.4,167.49,167.08,167.4,81520.0,156.5063,156.5904,156.2071,156.5063,81520.0
2021-08-30 14:00:00,167.39,167.48,167.18,167.31,74805.0,156.4969,156.5811,156.3006,156.4221,74805.0
2021-08-30 14:30:00,167.3,167.31,167.02,167.2,67174.0,156.4128,156.4221,156.151,156.3193,67174.0
2021-08-30 15:00:00,167.19,167.27,166.96,167.0,111760.0,156.3099,156.3847,156.0949,156.1323,111760.0
2021-08-30 15:30:00,166.98,167.15,166.79,166.97,346892.0,156.1136,156.2725,155.936,156.1042,346892.0
2021-08-31 09:30:00,166.15,166.52,161.4,161.62,1002384.0,155.3376,155.6835,150.8967,151.1024,1002384.0
2021-08-31 10:00:00,161.57,163.35,161.34,163.33,487814.0,151.0557,152.7198,150.8406,152.7011,487814.0
2021-08-31 10:30:00,163.34,164.26,163.0,164.2,227667.0,152.7105,153.5706,152.3926,153.5145,227667.0
2021-08-31 11:00:00,164.19,164.86,163.69,164.2,174948.0,153.5052,154.1316,153.0377,153.5145,174948.0
2021-08-31 11:30:00,164.22,164.83,164.22,164.6,104535.0,153.5332,154.1035,153.5332,153.8885,104535.0
2021-08-31 12:00:00,164.65,164.65,164.23,164.45,157044.0,153.9352,153.9352,153.5426,153.7482,157044.0
2021-08-31 12:30:00,164.46,164.58,164.12,164.57,90688.0,153.7576,153.8698,153.4397,153.8604,90688.0
2021-08-31 13:00:00,164.56,164.62,163.9,164.02,72777.0,153.8511,153.9072,153.234,153.3462,72777.0
2021-08-31 13:30:00,163.98,164.0,163.64,163.98,75260.0,153.3088,153.3275,152.9909,153.3088,75260.0
2021-08-31 14:00:00,163.98,164.17,163.88,163.97,86791.0,153.3088,153.4865,153.2153,153.2995,86791.0
2021-08-31 14:30:00,164.0,164.26,163.89,164.2,95450.0,153.3275,153.5706,153.2247,153.5145,95450.0
2021-08-31 15:00:00,164.2,164.21,163.52,163.52,111768.0,153.5145,153.5239,152.8788,152.8788,111768.0
2021-08-31 15:30:00,163.51,163.8,162.92,162.97,550016.0,152.8694,153.1405,152.3178,152.3645,550016.0
2021-09-01 09:30:00,163.93,164.2,162.69,162.69,350518.0,153.2621,153.5145,152.1028,152.1028,350518.0
2021-09-01 10:00:00,162.7,162.98,162.31,162.96,199318.0,152.1121,152.3739,151.7475,152.3552,199318.0
2021-09-01 10:30:00,162.97,163.08,162.07,162.76,244548.0,152.3645,152.4674,151.5231,152.1682,244548.0
2021-09-01 11:00:00,162.78,162.82,161.8,161.86,114473.0,152.1869,152.2243,151.2707,151.3268,114473.0
2021-09-01 11:30:00,161.84,162.0,161.26,161.71,140244.0,151.3081,151.4577,150.7658,151.1865,140244.0
2021-09-01 12:00:00,161.7,162.39,161.67,162.37,116729.0,151.1772,151.8223,151.1491,151.8036,116729.0
2021-09-01 12:30:00,162.38,162.69,161.89,161.9,109380.0,151.8129,152.1028,151.3548,151.3642,109380.0
2021-09-01 13:00:00,161.86,162.17,161.69,161.89,95882.0,151.3268,151.6166,151.1678,151.3548,95882.0
2021-09-01 13:30:00,161.92,162.13,161.72,162.02,137149.0,151.3829,151.5792,151.1959,151.4764,137149.0
2021-09-01 14:00:00,162.01,162.35,161.98,162.15,103346.0,151.467,151.7849,151.439,151.5979,103346.0
2021-09-01 14:30:00,162.15,162.17,161.66,161.84,102460.0,151.5979,151.6166,151.1398,151.3081,102460.0
2021-09-01 15:00:00,161.84,162.0,161.64,161.91,161127.0,151.3081,151.4577,151.1211,151.3735,161127.0
2021-09-01 15:30:00,161.89,162.11,161.04,161.1,577429.0,151.3548,151.5605,150.5601,150.6162,577429.0
2021-09-02 09:30:00,162.13,162.66,161.22,161.59,274904.0,151.5792,152.0747,150.7284,151.0744,274904.0
2021-09-02 10:00:00,161.71,162.04,161.31,161.72,158461.0,151.1865,151.4951,150.8126,151.1959,158461.0
2021-09-02 10:30:00,161.81,162.45,161.59,162.07,177715.0,151.28,151.8784,151.0744,151.5231,177715.0
2021-09-02 11:00:00,162.01,162.59,162.0,162.52,125343.0,151.467,152.0093,151.4577,151.9438,125343.0
2021-09-02 11:30:00,162.51,162.64,162.43,162.6,145839.0,151.9345,152.056,151.8597,152.0186,145839.0
2021-09-02 12:00:00,162.61,162.74,162.31,162.61,107413.0,152.028,152.1495,151.7475,152.028,107413.0
2021-09-02 12:30:00,162.64,162.88,162.51,162.73,85358.0,152.056,152.2804,151.9345,152.1402,85358.0
2021-09-02 13:00:00,162.73,162.94,162.66,162.68,93715.0,152.1402,152.3365,152.0747,152.0934,93715.0
2021-09-02 13:30:00,162.68,162.88,162.55,162.66,79877.0,152.0934,152.2804,151.9719,152.0747,79877.0
2021-09-02 14:00:00,162.65,162.65,162.18,162.28,62806.0,152.0654,152.0654,151.626,151.7194,62806.0
2021-09-02 14:30:00,162.27,162.58,162.22,162.52,65516.0,151.7101,151.9999,151.6634,151.9438,65516.0
2021-09-02 15:00:00,162.52,162.54,162.0,162.14,99885.0,151.9438,151.9625,151.4577,151.5886,99885.0
2021-09-02 15:30:00,162.14,162.66,161.87,162.65,376134.0,151.5886,152.0747,151.3361,152.0654,376134.0
2021-09-03 09:30:00,162.39,163.5,162.24,162.9,192760.0,151.8223,152.8601,151.6821,152.2991,192760.0
2021-09-03 10:00:00,162.95,163.0,162.44,162.58,105439.0,152.3458,152.3926,151.869,151.9999,105439.0
2021-09-03 10:30:00,162.5,162.51,161.73,162.25,98229.0,151.9251,151.9345,151.2052,151.6914,98229.0
2021-09-03 11:00:00,162.31,162.65,162.23,162.44,74789.0,151.7475,152.0654,151.6727,151.869,74789.0
2021-09-03 11:30:00,162.47,162.51,162.12,162.21,83932.0,151.8971,151.9345,151.5699,151.654,83932.0
2021-09-03 12:00:00,162.2,162.58,162.18,162.42,48818.0,151.6447,151.9999,151.626,151.8503,48818.0
2021-09-03 12:30:00,162.39,162.4,162.22,162.4,43625.0,151.8223,151.8316,151.6634,151.8316,43625.0
2021-09-03 13:00:00,162.4,162.7,162.4,162.62,45702.0,151.8316,152.1121,151.8316,152.0373,45702.0
2021-09-03 13:30:00,162.61,162.62,162.41,162.51,35935.0,152.028,152.0373,151.841,151.9345,35935.0
2021-09-03 14:00:00,162.53,162.56,162.3,162.52,36447.0,151.9532,151.9812,151.7381,151.9438,36447.0
2021-09-03 14:30:00,162.52,162.52,162.3,162.39,54712.0,151.9438,151.9438,151.7381,151.8223,54712.0
2021-09-03 15:00:00,162.4,162.42,162.13,162.18,53386.0,151.8316,151.8503,151.5792,151.626,53386.0
2021-09-03 15:30:00,162.18,162.57,162.13,162.43,428547.0,151.626,151.9906,151.5792,151.8597,428547.0
2021-09-07 09:30:00,162.66,163.74,162.66,163.05,353640.0,152.0747,153.0844,152.0747,152.4393,353640.0
2021-09-07 10:00:00,163.1,163.27,162.14,163.04,160167.0,152.4861,152.645,151.5886,152.43,160167.0
2021-09-07 10:30:00,163.0,163.58,162.76,163.49,118127.0,152.3926,152.9349,152.1682,152.8507,118127.0
2021-09-07 11:00:00,163.48,163.59,162.99,163.27,161257.0,152.8414,152.9442,152.3832,152.645,161257.0
2021-09-07 11:30:00,163.23,163.36,162.73,162.94,89360.0,152.6076,152.7292,152.1402,152.3365,89360.0
2021-09-07 12:00:00,162.9,163.27,162.85,162.89,87499.0,152.2991,152.645,152.2524,152.2898,87499.0
2021-09-07 12:30:00,162.91,163.31,162.89,162.9,51647.0,152.3085,152.6824,152.2898,152.2991,51647.0
2021-09-07 13:00:00,162.9,163.22,162.84,163.05,74156.0,152.2991,152.5983,152.243,152.4393,74156.0
2021-09-07 13:30:00,163.07,163.19,162.96,163.11,54370.0,152.458,152.5702,152.3552,152.4954,54370.0
2021-09-07 14:00:00,163.11,163.11,162.42,162.43,77763.0,152.4954,152.4954,151.8503,151.8597,77763.0
2021-09-07 14:30:00,162.42,162.87,162.29,162.82,74447.0,151.8503,152.2711,151.7288,152.2243,74447.0
2021-09-07 15:00:00,162.84,163.11,162.8,162.98,131055.0,152.243,152.4954,152.2056,152.3739,131055.0
2021-09-07 15:30:00,162.98,163.46,162.93,163.26,494001.0,152.3739,152.8227,152.3271,152.6357,494001.0
2021-09-08 09:30:00,163.71,165.67,163.53,164.79,676555.0,153.0564,154.8888,152.8881,154.0661,676555.0
2021-09-08 10:00:00,164.78,165.22,163.96,164.34,324547.0,154.0568,154.4681,153.2901,153.6454,324547.0
2021-09-08 10:30:00,164.31,164.33,162.8,163.22,212514.0,153.6173,153.636,152.2056,152.5983,212514.0
2021-09-08 11:00:00,163.2,164.1,163.19,163.62,167549.0,152.5796,153.421,152.5702,152.9722,167549.0
2021-09-08 11:30:00,163.59,163.62,162.44,162.52,116100.0,152.9442,152.9722,151.869,151.9438,116100.0
2021-09-08 12:00:00,162.51,163.04,162.4,162.81,124732.0,151.9345,152.43,151.8316,152.215,124732.0
2021-09-08 12:30:00,162.82,163.18,162.74,163.04,75025.0,152.2243,152.5609,152.1495,152.43,75025.0
2021-09-08 13:00:00,163.04,163.17,162.69,163.04,87093.0,152.43,152.5515,152.1028,152.43,87093.0
2021-09-08 13:30:00,163.04,163.22,162.88,162.94,71833.0,152.43,152.5983,152.2804,152.3365,71833.0
2021-09-08 14:00:00,162.97,163.37,162.95,163.11,79850.0,152.3645,152.7385,152.3458,152.4954,79850.0
2021-09-08 14:30:00,163.1,163.57,163.0,163.51,99095.0,152.4861,152.9255,152.3926,152.8694,99095.0
2021-09-08 15:00:00,163.51,163.67,163.4,163.49,133711.0,152.8694,153.019,152.7666,152.8507,133711.0
2021-09-08 15:30:00,163.48,163.79,163.14,163.67,460528.0,152.8414,153.1312,152.5235,153.019,460528.0
2021-09-09 09:30:00,163.29,166.29,163.27,164.92,550961.0,152.6637,155.4685,152.645,154.1876,550961.0
2021-09-09 10:00:00,164.92,166.82,164.85,166.56,361109.0,154.1876,155.964,154.1222,155.7209,361109.0
2021-09-09 10:30:00,166.57,167.3,166.2,167.16,364303.0,155.7303,156.4128,155.3844,156.2819,364303.0
2021-09-09 11:00:00,167.21,168.61,167.18,167.8,383548.0,156.3286,157.6375,156.3006,156.8802,383548.0
2021-09-09 11:30:00,167.82,168.22,167.67,168.11,212416.0,156.8989,157.2729,156.7587,157.1701,212416.0
2021-09-09 12:00:00,168.12,168.71,167.75,168.11,212602.0,157.1794,157.731,156.8335,157.1701,212602.0
2021-09-09 12:30:00,168.12,168.41,167.41,167.41,153759.0,157.1794,157.4505,156.5156,156.5156,153759.0
2021-09-09 13:00:00,167.41,168.05,167.11,167.77,217756.0,156.5156,157.114,156.2351,156.8522,217756.0
2021-09-09 13:30:00,167.76,168.9,167.46,168.9,319111.0,156.8428,157.9086,156.5624,157.9086,319111.0
2021-09-09 14:00:00,168.92,170.13,168.35,169.94,685587.0,157.9273,159.0586,157.3944,158.881,685587.0
2021-09-09 14:30:00,169.94,169.97,169.18,169.54,290676.0,158.881,158.909,158.1704,158.507,290676.0
2021-09-09 15:00:00,169.54,170.02,168.84,168.88,275921.0,158.507,158.9558,157.8525,157.8899,275921.0
2021-09-09 15:30:00,168.88,169.86,168.71,168.81,858307.0,157.8899,158.8062,157.731,157.8245,858307.0
2021-09-10 09:30:00,169.6,171.77,169.58,171.53,584927.0,158.5631,160.5919,158.5444,160.3675,584927.0
2021-09-10 10:00:00,171.54,171.67,170.46,170.79,272906.0,160.3768,160.4984,159.3671,159.6757,272906.0
2021-09-10 10:30:00,170.75,171.08,170.0,170.37,210432.0,159.6383,159.9468,158.9371,159.283,210432.0
2021-09-10 11:00:00,170.38,170.61,169.55,170.36,169700.0,159.2923,159.5074,158.5163,159.2736,169700.0
2021-09-10 11:30:00,170.35,171.21,170.33,171.02,88389.0,159.2643,160.0683,159.2456,159.8907,88389.0
2021-09-10 12:00:00,171.01,171.52,170.87,171.18,85645.0,159.8813,160.3581,159.7504,160.0403,85645.0
2021-09-10 12:30:00,171.18,171.61,171.07,171.5,84470.0,160.0403,160.4423,159.9374,160.3394,84470.0
2021-09-10 13:00:00,171.53,172.09,171.51,171.91,100262.0,160.3675,160.8911,160.3488,160.7228,100262.0
2021-09-10 13:30:00,171.91,172.05,171.63,171.66,78812.0,160.7228,160.8537,160.461,160.489,78812.0
2021-09-10 14:00:00,171.66,171.81,171.2,171.2,104499.0,160.489,160.6293,160.059,160.059,104499.0
2021-09-10 14:30:00,171.19,171.31,170.92,171.03,96671.0,160.0496,160.1618,159.7972,159.9,96671.0
2021-09-10 15:00:00,171.02,171.07,170.07,170.21,143057.0,159.8907,159.9374,159.0025,159.1334,143057.0
2021-09-10 15:30:00,170.19,170.35,169.76,170.0,360418.0,159.1147,159.2643,158.7127,158.9371,360418.0
2021-09-13 09:30:00,171.28,173.14,171.01,172.29,780996.0,160.1338,161.8727,159.8813,161.078,780996.0
2021-09-13 10:00:00,172.29,172.68,170.59,170.95,303189.0,161.078,161.4427,159.4887,159.8252,303189.0
2021-09-13 10:30:00,170.91,171.89,170.29,171.88,173133.0,159.7878,160.7041,159.2082,160.6947,173133.0
2021-09-13 11:00:00,171.9,172.12,170.67,171.41,178766.0,160.7134,160.9191,159.5635,160.2553,178766.0
2021-09-13 11:30:00,171.4,172.03,171.38,171.85,133970.0,160.246,160.835,160.2273,160.6667,133970.0
2021-09-13 12:00:00,171.84,172.57,171.72,172.32,148866.0,160.6573,161.3398,160.5451,161.1061,148866.0
2021-09-13 12:30:00,172.32,172.59,171.91,172.57,91103.0,161.1061,161.3585,160.7228,161.3398,91103.0
2021-09-13 13:00:00,172.55,172.71,171.78,171.9,112101.0,161.3211,161.4707,160.6012,160.7134,112101.0
2021-09-13 13:30:00,171.91,171.91,171.14,171.22,107501.0,160.7228,160.7228,160.0029,160.0777,107501.0
2021-09-13 14:00:00,171.24,171.79,171.21,171.4,194854.0,160.0964,160.6106,160.0683,160.246,194854.0
2021-09-13 14:30:00,171.44,171.45,170.84,171.05,91573.0,160.2834,160.2927,159.7224,159.9187,91573.0
2021-09-13 15:00:00,171.04,171.67,170.37,171.64,134231.0,159.9094,160.4984,159.283,160.4703,134231.0
2021-09-13 15:30:00,171.65,173.07,171.54,172.81,715789.0,160.4797,161.8073,160.3768,161.5642,715789.0
2021-09-14 09:30:00,173.54,174.1,172.04,173.13,415270.0,162.2467,162.7702,160.8443,161.8634,415270.0
2021-09-14 10:00:00,173.1,173.1,171.54,172.36,246330.0,161.8353,161.8353,160.3768,161.1435,246330.0
2021-09-14 10:30:00,172.38,172.64,171.86,172.57,150787.0,161.1622,161.4053,160.676,161.3398,150787.0
2021-09-14 11:00:00,172.6,173.05,172.43,173.05,129820.0,161.3679,161.7886,161.2089,161.7886,129820.0
2021-09-14 11:30:00,173.04,173.43,172.9,173.26,119988.0,161.7792,162.1439,161.6483,161.9849,119988.0
2021-09-14 12:00:00,173.34,173.69,172.78,172.81,84282.0,162.0597,162.3869,161.5361,161.5642,84282.0
2021-09-14 12:30:00,172.8,173.08,172.62,173.07,89633.0,161.5548,161.8166,161.3866,161.8073,89633.0
2021-09-14 13:00:00,173.06,173.4,172.69,172.98,112481.0,161.7979,162.1158,161.452,161.7231,112481.0
2021-09-14 13:30:00,173.02,174.05,172.98,173.94,209951.0,161.7605,162.7235,161.7231,162.6207,209951.0
2021-09-14 14:00:00,173.95,173.96,173.05,173.18,164721.0,162.63,162.6394,161.7886,161.9101,164721.0
2021-09-14 14:30:00,173.18,173.36,172.09,173.04,91571.0,161.9101,162.0784,160.8911,161.7792,91571.0
2021-09-14 15:00:00,173.03,173.21,172.34,172.35,128263.0,161.7699,161.9382,161.1248,161.1341,128263.0
2021-09-14 15:30:00,172.34,173.56,171.96,173.47,686024.0,161.1248,162.2654,160.7695,162.1812,686024.0
2021-09-15 09:30:00,173.95,174.0,172.08,173.06,276176.0,162.63,162.6768,160.8817,161.7979,276176.0
2021-09-15 10:00:00,173.09,174.32,172.98,173.68,131747.0,161.826,162.9759,161.7231,162.3776,131747.0
2021-09-15 10:30:00,173.64,174.32,173.19,173.5,115758.0,162.3402,162.9759,161.9195,162.2093,115758.0
2021-09-15 11:00:00,173.52,174.28,173.48,173.88,216617.0,162.228,162.9385,162.1906,162.5646,216617.0
2021-09-15 11:30:00,173.84,174.08,173.59,174.08,114855.0,162.5272,162.7516,162.2934,162.7516,114855.0
2021-09-15 12:00:00,174.08,174.23,173.84,174.01,101734.0,162.7516,162.8918,162.5272,162.6861,101734.0
2021-09-15 12:30:00,174.02,174.34,174.02,174.14,103926.0,162.6955,162.9946,162.6955,162.8076,103926.0
2021-09-15 13:00:00,174.16,174.18,173.89,174.09,76369.0,162.8263,162.845,162.5739,162.7609,76369.0
2021-09-15 13:30:00,174.1,174.32,173.88,173.88,66913.0,162.7702,162.9759,162.5646,162.5646,66913.0
2021-09-15 14:00:00,173.89,174.1,173.48,173.65,118493.0,162.5739,162.7702,162.1906,162.3495,118493.0
2021-09-15 14:30:00,173.64,173.67,172.66,172.93,162040.0,162.3402,162.3682,161.424,161.6764,162040.0
2021-09-15 15:00:00,172.94,173.23,172.75,172.79,155397.0,161.6857,161.9569,161.5081,161.5455,155397.0
2021-09-15 15:30:00,172.79,174.46,172.76,174.08,602985.0,161.5455,163.1068,161.5175,162.7516,602985.0
2021-09-16 09:30:00,172.43,174.0,172.43,173.71,244187.0,161.2089,162.6768,161.2089,162.4056,244187.0
2021-09-16 10:00:00,173.71,173.79,173.07,173.74,143204.0,162.4056,162.4804,161.8073,162.4337,143204.0
2021-09-16 10:30:00,173.73,173.78,172.68,172.68,111019.0,162.4243,162.4711,161.4427,161.4427,111019.0
2021-09-16 11:00:00,172.68,173.41,172.68,173.19,122344.0,161.4427,162.1252,161.4427,161.9195,122344.0
2021-09-16 11:30:00,173.18,173.44,172.79,172.96,72882.0,161.9101,162.1532,161.5455,161.7044,72882.0
2021-09-16 12:00:00,172.96,173.15,172.67,172.68,85952.0,161.7044,161.8821,161.4333,161.4427,85952.0
2021-09-16 12:30:00,172.71,173.04,172.63,173.0,58963.0,161.4707,161.7792,161.3959,161.7418,58963.0
2021-09-16 13:00:00,173.03,173.03,172.67,172.7,64587.0,161.7699,161.7699,161.4333,161.4614,64587.0
2021-09-16 13:30:00,172.74,173.45,172.59,173.37,75649.0,161.4988,162.1625,161.3585,162.0878,75649.0
2021-09-16 14:00:00,173.38,173.98,173.32,173.72,105079.0,162.0971,162.6581,162.041,162.415,105079.0
2021-09-16 14:30:00,173.73,174.11,173.67,173.99,91703.0,162.4243,162.7796,162.3682,162.6674,91703.0
2021-09-16 15:00:00,174.0,174.46,173.58,173.6,151512.0,162.6768,163.1068,162.2841,162.3028,151512.0
2021-09-16 15:30:00,173.62,173.79,172.97,173.14,510771.0,162.3215,162.4804,161.7138,161.8727,510771.0
2021-09-17 09:30:00,172.28,172.94,171.06,171.6,543198.0,161.0687,161.6857,159.9281,160.4329,543198.0
2021-09-17 10:00:00,171.58,172.17,171.08,171.3,134434.0,160.4142,160.9658,159.9468,160.1525,134434.0
2021-09-17 10:30:00,171.32,171.8,170.93,171.16,113563.0,160.1712,160.6199,159.8065,160.0216,113563.0
2021-09-17 11:00:00,171.11,171.89,170.74,171.33,91036.0,159.9748,160.7041,159.6289,160.1805,91036.0
2021-09-17 11:30:00,171.32,171.63,170.83,171.27,78340.0,160.1712,160.461,159.713,160.1244,78340.0
2021-09-17 12:00:00,171.27,171.94,171.27,171.78,80485.0,160.1244,160.7508,160.1244,160.6012,80485.0
2021-09-17 12:30:00,171.84,171.98,171.69,171.73,106134.0,160.6573,160.7882,160.5171,160.5545,106134.0
2021-09-17 13:00:00,171.77,171.86,171.4,171.61,75322.0,160.5919,160.676,160.246,160.4423,75322.0
2021-09-17 13:30:00,171.61,171.61,170.92,170.96,102310.0,160.4423,160.4423,159.7972,159.8346,102310.0
2021-09-17 14:00:00,170.95,172.26,170.92,171.95,232625.0,159.8252,161.05,159.7972,160.7602,232625.0
2021-09-17 14:30:00,171.95,172.34,171.65,172.05,195208.0,160.7602,161.1248,160.4797,160.8537,195208.0
2021-09-17 15:00:00,172.04,172.77,172.02,172.44,208155.0,160.8443,161.5268,160.8256,161.2183,208155.0
2021-09-17 15:30:00,172.45,173.02,170.29,171.52,1116952.0,161.2276,161.7605,159.2082,160.3581,1116952.0
2021-09-20 09:30:00,170.34,170.6,167.6,170.19,518951.0,159.2549,159.498,156.6932,159.1147,518951.0
2021-09-20 10:00:00,170.18,170.76,169.57,169.85,242378.0,159.1053,159.6476,158.535,158.7968,242378.0
2021-09-20 10:30:00,169.87,170.08,168.9,169.54,144591.0,158.8155,159.0119,157.9086,158.507,144591.0
2021-09-20 11:00:00,169.52,169.86,169.21,169.85,119783.0,158.4883,158.8062,158.1985,158.7968,119783.0
2021-09-20 11:30:00,169.87,170.0,168.4,168.4,92080.0,158.8155,158.9371,157.4412,157.4412,92080.0
2021-09-20 12:00:00,168.38,168.42,167.86,168.21,183088.0,157.4225,157.4599,156.9363,157.2635,183088.0
2021-09-20 12:30:00,168.2,168.49,168.05,168.1,104873.0,157.2542,157.5253,157.114,157.1607,104873.0
2021-09-20 13:00:00,168.18,168.43,167.79,168.38,106700.0,157.2355,157.4692,156.8709,157.4225,106700.0
2021-09-20 13:30:00,168.37,168.41,167.96,167.98,267913.0,157.4131,157.4505,157.0298,157.0485,267913.0
2021-09-20 14:00:00,168.02,168.06,167.2,167.25,88158.0,157.0859,157.1233,156.3193,156.366,88158.0
2021-09-20 14:30:00,167.28,167.63,167.09,167.4,96577.0,156.3941,156.7213,156.2164,156.5063,96577.0
2021-09-20 15:00:00,167.35,168.01,167.03,168.01,153017.0,156.4595,157.0766,156.1603,157.0766,153017.0
2021-09-20 15:30:00,168.0,169.7,167.98,169.49,569670.0,157.0672,158.6566,157.0485,158.4603,569670.0
2021-09-21 09:30:00,170.82,171.25,168.85,169.07,169291.0,159.7037,160.1057,157.8619,158.0676,169291.0
2021-09-21 10:00:00,169.13,169.49,168.24,169.41,144075.0,158.1237,158.4603,157.2916,158.3855,144075.0
2021-09-21 10:30:00,169.51,169.63,168.71,169.4,105510.0,158.4789,158.5911,157.731,158.3761,105510.0
2021-09-21 11:00:00,169.41,170.82,169.18,170.52,138015.0,158.3855,159.7037,158.1704,159.4232,138015.0
2021-09-21 11:30:00,170.54,171.52,170.45,171.19,124788.0,159.4419,160.3581,159.3578,160.0496,124788.0
2021-09-21 12:00:00,171.24,171.43,170.78,171.15,93089.0,160.0964,160.274,159.6663,160.0122,93089.0
2021-09-21 12:30:00,171.14,171.21,170.41,170.74,84647.0,160.0029,160.0683,159.3204,159.6289,84647.0
2021-09-21 13:00:00,170.74,171.02,170.54,170.69,67162.0,159.6289,159.8907,159.4419,159.5822,67162.0
2021-09-21 13:30:00,170.69,171.24,170.65,170.98,97719.0,159.5822,160.0964,159.5448,159.8533,97719.0
2021-09-21 14:00:00,170.99,171.32,170.69,170.77,83791.0,159.8626,160.1712,159.5822,159.657,83791.0
2021-09-21 14:30:00,170.77,171.5,170.74,171.21,116978.0,159.657,160.3394,159.6289,160.0683,116978.0
2021-09-21 15:00:00,171.22,171.64,171.1,171.48,136211.0,160.0777,160.4703,159.9655,160.3207,136211.0
2021-09-21 15:30:00,171.46,171.57,170.47,170.48,329086.0,160.3021,160.4049,159.3765,159.3858,329086.0
2021-09-22 09:30:00,171.74,173.04,171.23,173.01,297141.0,160.5638,161.7792,160.087,161.7512,297141.0
2021-09-22 10:00:00,173.0,173.56,172.28,172.34,176402.0,161.7418,162.2654,161.0687,161.1248,176402.0
2021-09-22 10:30:00,172.34,173.06,172.34,172.64,80823.0,161.1248,161.7979,161.1248,161.4053,80823.0
2021-09-22 11:00:00,172.63,172.92,172.26,172.84,92345.0,161.3959,161.667,161.05,161.5922,92345.0
2021-09-22 11:30:00,172.79,173.23,172.78,173.14,74146.0,161.5455,161.9569,161.5361,161.8727,74146.0
2021-09-22 12:00:00,173.12,173.39,172.99,173.33,45450.0,161.854,162.1065,161.7325,162.0504,45450.0
2021-09-22 12:30:00,173.34,173.4,172.85,172.97,44111.0,162.0597,162.1158,161.6016,161.7138,44111.0
2021-09-22 13:00:00,172.97,173.04,172.63,172.96,44844.0,161.7138,161.7792,161.3959,161.7044,44844.0
2021-09-22 13:30:00,172.95,172.98,172.5,172.69,60544.0,161.6951,161.7231,161.2744,161.452,60544.0
2021-09-22 14:00:00,172.63,173.66,172.19,173.5,166900.0,161.3959,162.3589,160.9845,162.2093,166900.0
2021-09-22 14:30:00,173.48,173.69,172.6,172.93,182384.0,162.1906,162.3869,161.3679,161.6764,182384.0
2021-09-22 15:00:00,172.94,174.19,172.81,174.0,172526.0,161.6857,162.8544,161.5642,162.6768,172526.0
2021-09-22 15:30:00,174.0,174.26,173.41,173.86,357613.0,162.6768,162.9198,162.1252,162.5459,357613.0
2021-09-23 09:30:00,174.5,176.06,174.15,175.81,211103.0,163.1442,164.6027,162.817,164.369,211103.0
2021-09-23 10:00:00,175.87,176.64,175.87,176.46,142190.0,164.4251,165.145,164.4251,164.9767,142190.0
2021-09-23 10:30:00,176.48,176.65,176.16,176.5,109769.0,164.9954,165.1543,164.6962,165.0141,109769.0
2021-09-23 11:00:00,176.49,176.51,175.8,176.39,87730.0,165.0047,165.0234,164.3596,164.9112,87730.0
2021-09-23 11:30:00,176.38,176.79,176.13,176.73,68625.0,164.9019,165.2852,164.6681,165.2291,68625.0
2021-09-23 12:00:00,176.77,176.92,176.5,176.58,86627.0,165.2665,165.4067,165.0141,165.0889,86627.0
2021-09-23 12:30:00,176.62,177.06,176.62,176.85,69086.0,165.1263,165.5376,165.1263,165.3413,69086.0
2021-09-23 13:00:00,176.86,177.05,176.8,177.02,49816.0,165.3506,165.5283,165.2945,165.5002,49816.0
2021-09-23 13:30:00,177.02,177.35,176.95,177.35,146831.0,165.5002,165.8088,165.4348,165.8088,146831.0
2021-09-23 14:00:00,177.35,177.45,177.16,177.4,100681.0,165.8088,165.9022,165.6311,165.8555,100681.0
2021-09-23 14:30:00,177.43,177.53,177.13,177.53,106352.0,165.8835,165.977,165.6031,165.977,106352.0
2021-09-23 15:00:00,177.53,177.64,177.36,177.46,194449.0,165.977,166.0799,165.8181,165.9116,194449.0
2021-09-23 15:30:00,177.47,177.79,177.22,177.27,299002.0,165.9209,166.2201,165.6872,165.734,299002.0
2021-09-24 09:30:00,176.55,178.02,175.84,177.95,243694.0,165.0608,166.4352,164.397,166.3697,243694.0
2021-09-24 10:00:00,178.0,178.23,177.4,177.94,88235.0,166.4165,166.6315,165.8555,166.3604,88235.0
2021-09-24 10:30:00,177.96,178.05,177.34,177.75,74632.0,166.3791,166.4632,165.7994,166.1827,74632.0
2021-09-24 11:00:00,177.73,178.29,177.71,177.76,77143.0,166.164,166.6876,166.1453,166.1921,77143.0
2021-09-24 11:30:00,177.76,178.04,177.65,177.98,48472.0,166.1921,166.4538,166.0892,166.3978,48472.0
2021-09-24 12:00:00,177.97,178.44,177.97,178.36,59099.0,166.3884,166.8278,166.3884,166.753,59099.0
2021-09-24 12:30:00,178.4,178.56,178.33,178.55,56197.0,166.7904,166.94,166.725,166.9307,56197.0
2021-09-24 13:00:00,178.56,178.68,178.38,178.54,45017.0,166.94,167.0522,166.7717,166.9213,45017.0
2021-09-24 13:30:00,178.56,178.57,177.93,177.94,60825.0,166.94,166.9494,166.351,166.3604,60825.0
2021-09-24 14:00:00,177.94,178.15,177.9,177.97,53225.0,166.3604,166.5567,166.323,166.3884,53225.0
2021-09-24 14:30:00,177.98,178.32,177.9,178.31,53219.0,166.3978,166.7156,166.323,166.7063,53219.0
2021-09-24 15:00:00,178.3,178.58,177.97,178.41,68784.0,166.6969,166.9587,166.3884,166.7998,68784.0
2021-09-24 15:30:00,178.43,178.84,178.39,178.52,278501.0,166.8185,167.2018,166.7811,166.9026,278501.0
2021-09-27 09:30:00,176.92,178.0,175.6,177.08,206418.0,165.4067,166.4165,164.1726,165.5563,206418.0
2021-09-27 10:00:00,177.04,177.93,176.74,177.81,90290.0,165.5189,166.351,165.2384,166.2388,90290.0
2021-09-27 10:30:00,177.95,178.13,177.62,177.67,66697.0,166.3697,166.538,166.0612,166.1079,66697.0
2021-09-27 11:00:00,177.7,177.99,177.1,177.22,84966.0,166.136,166.4071,165.575,165.6872,84966.0
2021-09-27 11:30:00,177.2,177.27,176.3,176.61,66177.0,165.6685,165.734,164.8271,165.1169,66177.0
2021-09-27 12:00:00,176.6,176.87,176.42,176.82,46370.0,165.1076,165.36,164.9393,165.3132,46370.0
2021-09-27 12:30:00,176.79,176.79,176.09,176.43,72446.0,165.2852,165.2852,164.6307,164.9486,72446.0
2021-09-27 13:00:00,176.41,176.67,176.34,176.36,68579.0,164.9299,165.173,164.8645,164.8832,68579.0
2021-09-27 13:30:00,176.35,176.37,176.03,176.24,102661.0,164.8738,164.8925,164.5747,164.771,102661.0
2021-09-27 14:00:00,176.29,176.85,176.29,176.67,96246.0,164.8177,165.3413,164.8177,165.173,96246.0
2021-09-27 14:30:00,176.67,176.87,176.48,176.77,108484.0,165.173,165.36,164.9954,165.2665,108484.0
2021-09-27 15:00:00,176.75,177.38,176.72,177.15,87133.0,165.2478,165.8368,165.2197,165.6218,87133.0
2021-09-27 15:30:00,177.17,177.27,176.51,176.96,401568.0,165.6405,165.734,165.0234,165.4441,401568.0
2021-09-28 09:30:00,173.97,174.88,172.27,173.78,392107.0,162.6487,163.4995,161.0593,162.4711,392107.0
2021-09-28 10:00:00,173.72,173.8,172.03,172.54,240091.0,162.415,162.4898,160.835,161.3118,240091.0
2021-09-28 10:30:00,172.42,173.21,172.05,172.99,142093.0,161.1996,161.9382,160.8537,161.7325,142093.0
2021-09-28 11:00:00,172.99,173.14,171.76,172.19,147300.0,161.7325,161.8727,160.5825,160.9845,147300.0
2021-09-28 11:30:00,172.15,173.04,172.04,172.95,103165.0,160.9471,161.7792,160.8443,161.6951,103165.0
2021-09-28 12:00:00,172.92,173.07,172.46,172.53,72474.0,161.667,161.8073,161.237,161.3024,72474.0
2021-09-28 12:30:00,172.5,172.54,171.78,171.9,69771.0,161.2744,161.3118,160.6012,160.7134,69771.0
2021-09-28 13:00:00,171.85,172.43,171.57,172.28,122726.0,160.6667,161.2089,160.4049,161.0687,122726.0
2021-09-28 13:30:00,172.31,172.55,171.78,171.79,76377.0,161.0967,161.3211,160.6012,160.6106,76377.0
2021-09-28 14:00:00,171.77,172.36,171.57,172.27,85983.0,160.5919,161.1435,160.4049,161.0593,85983.0
2021-09-28 14:30:00,172.23,172.97,171.83,172.74,105595.0,161.0219,161.7138,160.648,161.4988,105595.0
2021-09-28 15:00:00,172.79,173.0,172.09,172.09,123196.0,161.5455,161.7418,160.8911,160.8911,123196.0
2021-09-28 15:30:00,172.1,172.35,171.18,171.29,578057.0,160.9004,161.1341,160.0403,160.1431,578057.0
2021-09-29 09:30:00,170.54,171.83,169.76,171.48,315999.0,159.4419,160.648,158.7127,160.3207,315999.0
2021-09-29 10:00:00,171.54,171.62,170.56,170.7,133715.0,160.3768,160.4516,159.4606,159.5915,133715.0
2021-09-29 10:30:00,170.72,170.76,169.97,170.41,93575.0,159.6102,159.6476,158.909,159.3204,93575.0
2021-09-29 11:00:00,170.45,170.45,169.37,169.41,75309.0,159.3578,159.3578,158.3481,158.3855,75309.0
2021-09-29 11:30:00,169.43,169.5,168.16,168.81,100975.0,158.4042,158.4696,157.2168,157.8245,100975.0
2021-09-29 12:00:00,168.81,169.02,168.12,168.25,115630.0,157.8245,158.0208,157.1794,157.3009,115630.0
2021-09-29 12:30:00,168.22,169.16,168.2,169.05,61960.0,157.2729,158.1517,157.2542,158.0489,61960.0
2021-09-29 13:00:00,169.11,169.35,168.76,168.93,51789.0,158.105,158.3294,157.7778,157.9367,51789.0
2021-09-29 13:30:00,168.87,169.31,168.65,169.28,88440.0,157.8806,158.292,157.6749,158.2639,88440.0
2021-09-29 14:00:00,169.28,169.93,169.18,169.86,72509.0,158.2639,158.8716,158.1704,158.8062,72509.0
2021-09-29 14:30:00,169.89,170.4,169.8,170.31,59128.0,158.8342,159.311,158.7501,159.2269,59128.0
2021-09-29 15:00:00,170.32,170.43,169.93,169.98,65202.0,159.2362,159.3391,158.8716,158.9184,65202.0
2021-09-29 15:30:00,169.94,170.06,168.77,168.85,401707.0,158.881,158.9932,157.7871,157.8619,401707.0
2021-09-30 09:30:00,170.31,171.26,169.93,170.15,179781.0,159.2269,160.1151,158.8716,159.0773,179781.0
2021-09-30 10:00:00,170.15,170.92,169.86,170.13,117007.0,159.0773,159.7972,158.8062,159.0586,117007.0
2021-09-30 10:30:00,170.14,170.5,169.71,169.94,81943.0,159.068,159.4045,158.6659,158.881,81943.0
2021-09-30 11:00:00,169.96,170.9,169.83,170.63,103574.0,158.8997,159.7785,158.7781,159.5261,103574.0
2021-09-30 11:30:00,170.61,170.67,169.13,169.47,245953.0,159.5074,159.5635,158.1237,158.4416,245953.0
2021-09-30 12:00:00,169.49,169.57,168.78,168.91,102689.0,158.4603,158.535,157.7965,157.918,102689.0
2021-09-30 12:30:00,168.78,169.23,168.7,169.02,109498.0,157.7965,158.2172,157.7217,158.0208,109498.0
2021-09-30 13:00:00,169.02,169.44,168.78,168.78,64988.0,158.0208,158.4135,157.7965,157.7965,64988.0
2021-09-30 13:30:00,168.83,169.01,168.58,168.96,65751.0,157.8432,158.0115,157.6095,157.9647,65751.0
2021-09-30 14:00:00,168.98,169.34,168.88,169.09,165003.0,157.9834,158.32,157.8899,158.0863,165003.0
2021-09-30 14:30:00,169.11,169.16,168.72,168.73,103395.0,158.105,158.1517,157.7404,157.7497,103395.0
2021-09-30 15:00:00,168.74,169.36,168.55,168.87,85734.0,157.7591,158.3387,157.5814,157.8806,85734.0
2021-09-30 15:30:00,168.86,169.34,167.36,167.47,433349.0,157.8712,158.32,156.4689,156.5717,433349.0
2021-10-01 09:30:00,167.83,168.88,166.12,166.52,193070.0,156.9083,157.8899,155.3096,155.6835,193070.0
2021-10-01 10:00:00,166.56,166.63,165.02,165.02,206497.0,155.7209,155.7864,154.2811,154.2811,206497.0
2021-10-01 10:30:00,165.02,166.46,164.76,166.3,270394.0,154.2811,155.6274,154.0381,155.4778,270394.0
2021-10-01 11:00:00,166.29,167.2,165.66,167.14,111602.0,155.4685,156.3193,154.8795,156.2632,111602.0
2021-10-01 11:30:00,167.1,167.54,167.07,167.49,67358.0,156.2258,156.6371,156.1977,156.5904,67358.0
2021-10-01 12:00:00,167.5,167.58,166.82,167.05,54125.0,156.5998,156.6745,155.964,156.179,54125.0
2021-10-01 12:30:00,167.08,167.36,166.87,167.01,43785.0,156.2071,156.4689,156.0107,156.1416,43785.0
2021-10-01 13:00:00,166.96,167.66,166.86,167.42,52816.0,156.0949,156.7493,156.0014,156.525,52816.0
2021-10-01 13:30:00,167.46,167.71,167.19,167.25,102918.0,156.5624,156.7961,156.3099,156.366,102918.0
2021-10-01 14:00:00,167.25,167.79,167.2,167.68,97519.0,156.366,156.8709,156.3193,156.768,97519.0
2021-10-01 14:30:00,167.65,167.92,167.37,167.84,129134.0,156.74,156.9924,156.4782,156.9176,129134.0
2021-10-01 15:00:00,167.87,168.13,167.51,167.67,117158.0,156.9457,157.1888,156.6091,156.7587,117158.0
2021-10-01 15:30:00,167.67,167.69,167.04,167.37,427530.0,156.7587,156.7774,156.1697,156.4782,427530.0
2021-10-04 09:30:00,166.66,167.7,165.29,165.97,173721.0,155.8144,156.7867,154.5336,155.1693,173721.0
2021-10-04 10:00:00,165.9,166.05,165.57,165.67,91431.0,155.1039,155.2441,154.7953,154.8888,91431.0
2021-10-04 10:30:00,165.63,165.69,164.34,165.0,144717.0,154.8514,154.9075,153.6454,154.2624,144717.0
2021-10-04 11:00:00,164.99,165.1,164.33,164.99,122288.0,154.2531,154.3559,153.636,154.2531,122288.0
2021-10-04 11:30:00,164.99,165.08,164.34,164.99,68664.0,154.2531,154.3372,153.6454,154.2531,68664.0
2021-10-04 12:00:00,164.93,165.26,164.64,164.96,45988.0,154.197,154.5055,153.9259,154.225,45988.0
2021-10-04 12:30:00,164.94,165.07,164.61,164.76,51161.0,154.2063,154.3279,153.8978,154.0381,51161.0
2021-10-04 13:00:00,164.75,165.29,164.33,164.57,49716.0,154.0287,154.5336,153.636,153.8604,49716.0
2021-10-04 13:30:00,164.59,164.88,164.49,164.6,103206.0,153.8791,154.1503,153.7856,153.8885,103206.0
2021-10-04 14:00:00,164.59,164.83,164.19,164.28,102446.0,153.8791,154.1035,153.5052,153.5893,102446.0
2021-10-04 14:30:00,164.3,164.45,163.97,164.31,154230.0,153.608,153.7482,153.2995,153.6173,154230.0
2021-10-04 15:00:00,164.32,164.65,163.8,164.01,171250.0,153.6267,153.9352,153.1405,153.3369,171250.0
2021-10-04 15:30:00,163.99,164.66,163.65,164.26,344613.0,153.3182,153.9446,153.0003,153.5706,344613.0
2021-10-05 09:30:00,165.02,165.85,163.96,164.21,194067.0,154.2811,155.0571,153.2901,153.5239,194067.0
2021-10-05 10:00:00,164.28,165.35,164.23,165.33,87144.0,153.5893,154.5897,153.5426,154.571,87144.0
2021-10-05 10:30:00,165.37,166.16,165.26,166.04,87030.0,154.6084,155.347,154.5055,155.2348,87030.0
2021-10-05 11:00:00,166.0,166.36,165.71,165.81,82189.0,155.1974,155.5339,154.9262,155.0197,82189.0
2021-10-05 11:30:00,165.84,166.03,165.51,166.03,46149.0,155.0478,155.2254,154.7393,155.2254,46149.0
2021-10-05 12:00:00,166.01,166.64,165.86,165.96,78316.0,155.2067,155.7957,155.0665,155.16,78316.0
2021-10-05 12:30:00,165.95,166.43,165.92,166.32,48625.0,155.1506,155.5994,155.1226,155.4965,48625.0
2021-10-05 13:00:00,166.29,166.52,166.19,166.38,39782.0,155.4685,155.6835,155.375,155.5526,39782.0
2021-10-05 13:30:00,166.37,166.5,166.19,166.45,60261.0,155.5433,155.6648,155.375,155.6181,60261.0
2021-10-05 14:00:00,166.46,166.73,166.05,166.25,74522.0,155.6274,155.8799,155.2441,155.4311,74522.0
2021-10-05 14:30:00,166.24,166.54,166.19,166.42,76775.0,155.4217,155.7022,155.375,155.59,76775.0
2021-10-05 15:00:00,166.4,166.48,165.91,165.92,77394.0,155.5713,155.6461,155.1132,155.1226,77394.0
2021-10-05 15:30:00,165.88,166.15,165.27,165.41,269041.0,155.0852,155.3376,154.5149,154.6458,269041.0
2021-10-06 09:30:00,163.78,165.15,163.37,163.61,99276.0,153.1218,154.4027,152.7385,152.9629,99276.0
2021-10-06 10:00:00,163.57,165.11,163.14,165.0,123926.0,152.9255,154.3653,152.5235,154.2624,123926.0
2021-10-06 10:30:00,165.02,165.52,164.57,164.63,78461.0,154.2811,154.7486,153.8604,153.9165,78461.0
2021-10-06 11:00:00,164.78,165.0,163.9,163.98,79232.0,154.0568,154.2624,153.234,153.3088,79232.0
2021-10-06 11:30:00,164.02,165.15,163.92,165.08,120643.0,153.3462,154.4027,153.2527,154.3372,120643.0
2021-10-06 12:00:00,165.11,165.33,164.11,164.22,77359.0,154.3653,154.571,153.4304,153.5332,77359.0
2021-10-06 12:30:00,164.18,164.63,164.03,164.5,84079.0,153.4958,153.9165,153.3556,153.795,84079.0
2021-10-06 13:00:00,164.55,164.99,164.28,164.96,119157.0,153.8417,154.2531,153.5893,154.225,119157.0
2021-10-06 13:30:00,165.0,165.66,164.99,165.45,67154.0,154.2624,154.8795,154.2531,154.6832,67154.0
2021-10-06 14:00:00,165.49,165.94,165.31,165.87,104332.0,154.7206,155.1413,154.5523,155.0758,104332.0
2021-10-06 14:30:00,165.84,166.27,165.61,165.61,79035.0,155.0478,155.4498,154.8327,154.8327,79035.0
2021-10-06 15:00:00,165.61,165.83,165.37,165.6,73619.0,154.8327,155.0384,154.6084,154.8234,73619.0
2021-10-06 15:30:00,165.6,166.25,165.21,166.07,230899.0,154.8234,155.4311,154.4588,155.2628,230899.0
2021-10-07 09:30:00,167.33,169.09,167.33,168.64,295671.0,156.4408,158.0863,156.4408,157.6656,295671.0
2021-10-07 10:00:00,168.64,169.02,168.42,168.92,101366.0,157.6656,158.0208,157.4599,157.9273,101366.0
2021-10-07 10:30:00,168.91,169.29,168.6,168.69,127102.0,157.918,158.2733,157.6282,157.7123,127102.0
2021-10-07 11:00:00,168.75,169.0,168.54,168.81,48900.0,157.7684,158.0021,157.5721,157.8245,48900.0
2021-10-07 11:30:00,168.78,169.06,168.64,168.83,105713.0,157.7965,158.0582,157.6656,157.8432,105713.0
2021-10-07 12:00:00,168.83,168.87,168.09,168.27,82899.0,157.8432,157.8806,157.1514,157.3196,82899.0
2021-10-07 12:30:00,168.25,168.49,168.1,168.47,40603.0,157.3009,157.5253,157.1607,157.5066,40603.0
2021-10-07 13:00:00,168.46,168.49,168.22,168.37,34626.0,157.4973,157.5253,157.2729,157.4131,34626.0
2021-10-07 13:30:00,168.39,168.48,168.01,168.07,63513.0,157.4318,157.516,157.0766,157.1327,63513.0
2021-10-07 14:00:00,168.04,168.15,167.62,167.88,64004.0,157.1046,157.2075,156.7119,156.955,64004.0
2021-10-07 14:30:00,167.92,167.93,167.28,167.39,53531.0,156.9924,157.0018,156.3941,156.4969,53531.0
2021-10-07 15:00:00,167.35,167.61,167.24,167.53,48515.0,156.4595,156.7026,156.3567,156.6278,48515.0
2021-10-07 15:30:00,167.52,167.59,166.73,166.98,201054.0,156.6185,156.6839,155.8799,156.1136,201054.0
2021-10-08 09:30:00,168.56,168.85,166.68,166.93,226243.0,157.5908,157.8619,155.8331,156.0668,226243.0
2021-10-08 10:00:00,167.06,168.24,166.94,168.11,178104.0,156.1884,157.2916,156.0762,157.1701,178104.0
2021-10-08 10:30:00,168.15,168.32,167.44,167.81,162018.0,157.2075,157.3664,156.5437,156.8896,162018.0
2021-10-08 11:00:00,167.84,168.02,167.6,167.86,76889.0,156.9176,157.0859,156.6932,156.9363,76889.0
2021-10-08 11:30:00,167.84,167.96,167.43,167.63,113358.0,156.9176,157.0298,156.5343,156.7213,113358.0
2021-10-08 12:00:00,167.63,168.07,167.57,167.72,98352.0,156.7213,157.1327,156.6652,156.8054,98352.0
2021-10-08 12:30:00,167.77,168.25,167.73,168.0,68797.0,156.8522,157.3009,156.8148,157.0672,68797.0
2021-10-08 13:00:00,168.0,168.1,167.67,167.72,80654.0,157.0672,157.1607,156.7587,156.8054,80654.0
2021-10-08 13:30:00,167.69,168.28,167.59,168.14,108730.0,156.7774,157.329,156.6839,157.1981,108730.0
2021-10-08 14:00:00,168.17,168.95,168.16,168.87,103998.0,157.2262,157.9554,157.2168,157.8806,103998.0
2021-10-08 14:30:00,168.88,168.9,168.54,168.64,110438.0,157.8899,157.9086,157.5721,157.6656,110438.0
2021-10-08 15:00:00,168.64,168.72,168.42,168.66,167142.0,157.6656,157.7404,157.4599,157.6843,167142.0
2021-10-08 15:30:00,168.66,168.95,168.35,168.63,531635.0,157.6843,157.9554,157.3944,157.6562,531635.0
2021-10-11 09:30:00,168.12,170.47,167.8,170.45,173976.0,157.1794,159.3765,156.8802,159.3578,173976.0
2021-10-11 10:00:00,170.47,170.72,170.11,170.47,95444.0,159.3765,159.6102,159.0399,159.3765,95444.0
2021-10-11 10:30:00,170.5,170.57,170.22,170.42,71833.0,159.4045,159.47,159.1427,159.3297,71833.0
2021-10-11 11:00:00,170.39,171.13,170.39,171.06,79066.0,159.3017,159.9935,159.3017,159.9281,79066.0
2021-10-11 11:30:00,171.03,171.51,170.82,171.47,106436.0,159.9,160.3488,159.7037,160.3114,106436.0
2021-10-11 12:00:00,171.48,171.54,170.37,170.41,86725.0,160.3207,160.3768,159.283,159.3204,86725.0
2021-10-11 12:30:00,170.46,170.5,169.71,169.93,68692.0,159.3671,159.4045,158.6659,158.8716,68692.0
2021-10-11 13:00:00,169.91,169.92,168.98,169.02,71882.0,158.8529,158.8623,157.9834,158.0208,71882.0
2021-10-11 13:30:00,169.02,169.29,168.86,169.07,61355.0,158.0208,158.2733,157.8712,158.0676,61355.0
2021-10-11 14:00:00,169.05,169.52,168.89,169.19,41476.0,158.0489,158.4883,157.8993,158.1798,41476.0
2021-10-11 14:30:00,169.19,169.3,168.9,169.25,39529.0,158.1798,158.2826,157.9086,158.2359,39529.0
2021-10-11 15:00:00,169.2,169.28,168.68,168.71,62181.0,158.1891,158.2639,157.703,157.731,62181.0
2021-10-11 15:30:00,168.74,168.8,167.84,167.86,233777.0,157.7591,157.8152,156.9176,156.9363,233777.0
2021-10-12 09:30:00,168.55,169.57,167.23,167.23,123988.0,157.5814,158.535,156.3473,156.3473,123988.0
2021-10-12 10:00:00,167.21,167.88,166.76,167.04,88460.0,156.3286,156.955,155.9079,156.1697,88460.0
2021-10-12 10:30:00,166.99,166.99,165.4,165.7,229095.0,156.1229,156.1229,154.6364,154.9169,229095.0
2021-10-12 11:00:00,165.77,166.93,165.74,166.06,76117.0,154.9823,156.0668,154.9543,155.2535,76117.0
2021-10-12 11:30:00,166.03,166.3,165.78,166.23,58241.0,155.2254,155.4778,154.9917,155.4124,58241.0
2021-10-12 12:00:00,166.31,166.51,165.64,165.7,74763.0,155.4872,155.6742,154.8608,154.9169,74763.0
2021-10-12 12:30:00,165.7,165.73,165.2,165.23,74308.0,154.9169,154.9449,154.4494,154.4775,74308.0
2021-10-12 13:00:00,165.26,165.26,164.59,164.83,96590.0,154.5055,154.5055,153.8791,154.1035,96590.0
2021-10-12 13:30:00,164.83,164.97,164.45,164.54,127673.0,154.1035,154.2344,153.7482,153.8324,127673.0
2021-10-12 14:00:00,164.54,165.23,164.53,164.66,164240.0,153.8324,154.4775,153.823,153.9446,164240.0
2021-10-12 14:30:00,164.68,164.74,164.26,164.65,80666.0,153.9633,154.0194,153.5706,153.9352,80666.0
2021-10-12 15:00:00,164.65,164.69,164.11,164.48,125157.0,153.9352,153.9726,153.4304,153.7763,125157.0
2021-10-12 15:30:00,164.5,164.78,163.82,164.02,416868.0,153.795,154.0568,153.1592,153.3462,416868.0
2021-10-13 09:30:00,165.79,166.71,164.3,164.32,281572.0,155.001,155.8612,153.608,153.6267,281572.0
2021-10-13 10:00:00,164.34,164.62,163.57,164.12,123916.0,153.6454,153.9072,152.9255,153.4397,123916.0
2021-10-13 10:30:00,164.1,165.29,164.01,165.06,193220.0,153.421,154.5336,153.3369,154.3185,193220.0
2021-10-13 11:00:00,165.1,165.58,165.09,165.32,105418.0,154.3559,154.8047,154.3466,154.5616,105418.0
2021-10-13 11:30:00,165.33,165.94,164.87,165.78,76243.0,154.571,155.1413,154.1409,154.9917,76243.0
2021-10-13 12:00:00,165.8,165.8,164.86,165.14,74401.0,155.0104,155.0104,154.1316,154.3933,74401.0
2021-10-13 12:30:00,165.1,165.1,164.62,164.77,70801.0,154.3559,154.3559,153.9072,154.0474,70801.0
2021-10-13 13:00:00,164.77,165.09,164.64,165.01,97296.0,154.0474,154.3466,153.9259,154.2718,97296.0
2021-10-13 13:30:00,165.02,165.22,164.7,164.82,109360.0,154.2811,154.4681,153.982,154.0942,109360.0
2021-10-13 14:00:00,164.82,165.35,164.32,164.38,130508.0,154.0942,154.5897,153.6267,153.6828,130508.0
2021-10-13 14:30:00,164.36,164.48,163.9,164.38,114034.0,153.6641,153.7763,153.234,153.6828,114034.0
2021-10-13 15:00:00,164.34,164.48,163.65,163.65,135153.0,153.6454,153.7763,153.0003,153.0003,135153.0
2021-10-13 15:30:00,163.66,164.66,163.6,164.32,430959.0,153.0096,153.9446,152.9535,153.6267,430959.0
2021-10-14 09:30:00,166.72,168.6,166.13,167.11,283078.0,155.8705,157.6282,155.3189,156.2351,283078.0
2021-10-14 10:00:00,167.1,167.88,166.99,167.38,125891.0,156.2258,156.955,156.1229,156.4876,125891.0
2021-10-14 10:30:00,167.41,167.63,167.15,167.32,108562.0,156.5156,156.7213,156.2725,156.4315,108562.0
2021-10-14 11:00:00,167.32,167.32,166.49,166.95,64597.0,156.4315,156.4315,155.6555,156.0855,64597.0
2021-10-14 11:30:00,166.92,167.44,166.75,167.23,59846.0,156.0575,156.5437,155.8986,156.3473,59846.0
2021-10-14 12:00:00,167.24,167.47,167.1,167.31,61512.0,156.3567,156.5717,156.2258,156.4221,61512.0
2021-10-14 12:30:00,167.32,167.75,167.32,167.75,64761.0,156.4315,156.8335,156.4315,156.8335,64761.0
2021-10-14 13:00:00,167.74,167.76,167.35,167.45,72426.0,156.8241,156.8428,156.4595,156.553,72426.0
2021-10-14 13:30:00,167.46,167.86,167.45,167.68,59465.0,156.5624,156.9363,156.553,156.768,59465.0
2021-10-14 14:00:00,167.64,168.05,167.41,168.03,78704.0,156.7306,157.114,156.5156,157.0953,78704.0
2021-10-14 14:30:00,168.02,168.03,167.72,167.88,77272.0,157.0859,157.0953,156.8054,156.955,77272.0
2021-10-14 15:00:00,167.85,168.13,167.73,167.99,75965.0,156.927,157.1888,156.8148,157.0579,75965.0
2021-10-14 15:30:00,167.97,168.27,167.29,168.23,458522.0,157.0392,157.3196,156.4034,157.2822,458522.0
2021-10-15 09:30:00,170.03,170.93,169.71,170.52,270359.0,158.9651,159.8065,158.6659,159.4232,270359.0
2021-10-15 10:00:00,170.53,171.49,170.25,170.44,198522.0,159.4326,160.3301,159.1708,159.3484,198522.0
2021-10-15 10:30:00,170.5,171.66,170.47,171.65,72868.0,159.4045,160.489,159.3765,160.4797,72868.0
2021-10-15 11:00:00,171.66,171.7,170.87,170.98,59715.0,160.489,160.5264,159.7504,159.8533,59715.0
2021-10-15 11:30:00,170.94,171.1,170.43,170.5,64852.0,159.8159,159.9655,159.3391,159.4045,64852.0
2021-10-15 12:00:00,170.53,170.96,170.53,170.95,44912.0,159.4326,159.8346,159.4326,159.8252,44912.0
2021-10-15 12:30:00,170.98,171.19,170.86,170.87,70214.0,159.8533,160.0496,159.7411,159.7504,70214.0
2021-10-15 13:00:00,170.84,171.14,170.68,171.1,45398.0,159.7224,160.0029,159.5728,159.9655,45398.0
2021-10-15 13:30:00,171.13,171.43,171.07,171.33,55690.0,159.9935,160.274,159.9374,160.1805,55690.0
2021-10-15 14:00:00,171.34,171.67,171.19,171.45,79952.0,160.1899,160.4984,160.0496,160.2927,79952.0
2021-10-15 14:30:00,171.47,171.56,171.06,171.45,70786.0,160.3114,160.3955,159.9281,160.2927,70786.0
2021-10-15 15:00:00,171.41,171.48,171.07,171.27,59854.0,160.2553,160.3207,159.9374,160.1244,59854.0
2021-10-15 15:30:00,171.26,172.1,171.1,172.03,507353.0,160.1151,160.9004,159.9655,160.835,507353.0
2021-10-18 09:30:00,170.74,171.78,169.72,171.74,164323.0,159.6289,160.6012,158.6753,160.5638,164323.0
2021-10-18 10:00:00,171.75,172.32,171.2,172.31,69377.0,160.5732,161.1061,160.059,161.0967,69377.0
2021-10-18 10:30:00,172.32,172.82,171.83,172.76,63579.0,161.1061,161.5735,160.648,161.5175,63579.0
2021-10-18 11:00:00,172.78,173.66,172.77,173.46,88406.0,161.5361,162.3589,161.5268,162.1719,88406.0
2021-10-18 11:30:00,173.42,173.62,173.17,173.22,36905.0,162.1345,162.3215,161.9008,161.9475,36905.0
2021-10-18 12:00:00,173.22,173.39,173.03,173.32,42476.0,161.9475,162.1065,161.7699,162.041,42476.0
2021-10-18 12:30:00,173.28,173.42,173.06,173.2,46657.0,162.0036,162.1345,161.7979,161.9288,46657.0
2021-10-18 13:00:00,173.2,173.48,173.17,173.26,34108.0,161.9288,162.1906,161.9008,161.9849,34108.0
2021-10-18 13:30:00,173.29,173.46,173.29,173.4,47509.0,162.013,162.1719,162.013,162.1158,47509.0
2021-10-18 14:00:00,173.33,173.64,173.26,173.34,70096.0,162.0504,162.3402,161.9849,162.0597,70096.0
2021-10-18 14:30:00,173.39,173.49,173.15,173.36,60272.0,162.1065,162.1999,161.8821,162.0784,60272.0
2021-10-18 15:00:00,173.34,173.38,173.11,173.25,115712.0,162.0597,162.0971,161.8447,161.9756,115712.0
2021-10-18 15:30:00,173.25,173.4,173.05,173.29,447152.0,161.9756,162.1158,161.7886,162.013,447152.0
2021-10-19 09:30:00,173.67,173.89,172.55,173.62,201346.0,162.3682,162.5739,161.3211,162.3215,201346.0
2021-10-19 10:00:00,173.66,174.53,173.61,174.02,121643.0,162.3589,163.1723,162.3121,162.6955,121643.0
2021-10-19 10:30:00,174.0,174.24,173.68,174.13,82606.0,162.6768,162.9011,162.3776,162.7983,82606.0
2021-10-19 11:00:00,174.18,174.6,174.12,174.3,115630.0,162.845,163.2377,162.7889,162.9572,115630.0
2021-10-19 11:30:00,174.31,175.49,174.26,175.26,75237.0,162.9666,164.0698,162.9198,163.8548,75237.0
2021-10-19 12:00:00,175.26,175.31,174.88,175.0,67040.0,163.8548,163.9015,163.4995,163.6117,67040.0
2021-10-19 12:30:00,175.02,175.26,174.91,175.2,90564.0,163.6304,163.8548,163.5275,163.7987,90564.0
2021-10-19 13:00:00,175.19,175.34,174.96,175.03,100798.0,163.7893,163.9296,163.5743,163.6397,100798.0
2021-10-19 13:30:00,175.03,175.17,174.91,175.14,84218.0,163.6397,163.7706,163.5275,163.7426,84218.0
2021-10-19 14:00:00,175.13,175.56,175.1,175.35,87162.0,163.7332,164.1352,163.7052,163.9389,87162.0
2021-10-19 14:30:00,175.4,175.68,175.19,175.63,70586.0,163.9857,164.2474,163.7893,164.2007,70586.0
2021-10-19 15:00:00,175.61,176.63,175.57,176.49,186965.0,164.182,165.1356,164.1446,165.0047,186965.0
2021-10-19 15:30:00,176.46,176.75,175.93,176.67,698019.0,164.9767,165.2478,164.4812,165.173,698019.0
2021-10-20 09:30:00,176.91,177.62,175.92,177.07,315637.0,165.3974,166.0612,164.4718,165.547,315637.0
2021-10-20 10:00:00,177.07,177.71,176.63,177.55,204758.0,165.547,166.1453,165.1356,165.9957,204758.0
2021-10-20 10:30:00,177.52,177.86,176.97,177.12,113872.0,165.9677,166.2856,165.4535,165.5937,113872.0
2021-10-20 11:00:00,177.13,177.41,176.98,177.38,83798.0,165.6031,165.8648,165.4628,165.8368,83798.0
2021-10-20 11:30:00,177.35,177.55,177.11,177.43,52223.0,165.8088,165.9957,165.5844,165.8835,52223.0
2021-10-20 12:00:00,177.44,177.44,176.98,177.06,44250.0,165.8929,165.8929,165.4628,165.5376,44250.0
2021-10-20 12:30:00,177.1,177.24,176.86,177.02,44739.0,165.575,165.7059,165.3506,165.5002,44739.0
2021-10-20 13:00:00,177.01,177.04,176.33,176.48,56940.0,165.4909,165.5189,164.8551,164.9954,56940.0
2021-10-20 13:30:00,176.5,176.55,176.14,176.51,71124.0,165.0141,165.0608,164.6775,165.0234,71124.0
2021-10-20 14:00:00,176.51,176.86,176.47,176.68,180364.0,165.0234,165.3506,164.986,165.1824,180364.0
2021-10-20 14:30:00,176.68,176.81,176.64,176.67,154275.0,165.1824,165.3039,165.145,165.173,154275.0
2021-10-20 15:00:00,176.69,176.73,176.51,176.7,85894.0,165.1917,165.2291,165.0234,165.2011,85894.0
2021-10-20 15:30:00,176.68,177.01,176.61,176.98,297550.0,165.1824,165.4909,165.1169,165.4628,297550.0
2021-10-21 09:30:00,176.57,177.33,176.14,176.98,203606.0,165.0795,165.7901,164.6775,165.4628,203606.0
2021-10-21 10:00:00,176.92,177.15,176.79,176.96,114188.0,165.4067,165.6218,165.2852,165.4441,114188.0
2021-10-21 10:30:00,176.98,177.04,176.8,176.84,111643.0,165.4628,165.5189,165.2945,165.3319,111643.0
2021-10-21 11:00:00,176.84,177.22,176.54,176.57,145938.0,165.3319,165.6872,165.0515,165.0795,145938.0
2021-10-21 11:30:00,176.58,176.96,176.49,176.85,106909.0,165.0889,165.4441,165.0047,165.3413,106909.0
2021-10-21 12:00:00,176.87,177.25,176.85,177.14,48576.0,165.36,165.7153,165.3413,165.6124,48576.0
2021-10-21 12:30:00,177.18,177.32,176.9,177.19,41301.0,165.6498,165.7807,165.388,165.6592,41301.0
2021-10-21 13:00:00,177.19,177.44,177.19,177.41,33713.0,165.6592,165.8929,165.6592,165.8648,33713.0
2021-10-21 13:30:00,177.42,177.82,177.41,177.62,48754.0,165.8742,166.2482,165.8648,166.0612,48754.0
2021-10-21 14:00:00,177.63,178.0,177.6,177.87,59999.0,166.0705,166.4165,166.0425,166.2949,59999.0
2021-10-21 14:30:00,177.85,177.98,177.66,177.87,53645.0,166.2762,166.3978,166.0986,166.2949,53645.0
2021-10-21 15:00:00,177.87,178.48,177.84,178.48,97837.0,166.2949,166.8652,166.2669,166.8652,97837.0
2021-10-21 15:30:00,178.5,179.05,178.26,178.8,383789.0,166.8839,167.3981,166.6595,167.1644,383789.0
2021-10-22 09:30:00,179.09,180.77,178.84,180.13,229442.0,167.4355,169.0062,167.2018,168.4078,229442.0
2021-10-22 10:00:00,180.14,180.28,179.8,180.03,117756.0,168.4172,168.5481,168.0993,168.3143,117756.0
2021-10-22 10:30:00,180.06,180.09,179.61,179.68,107932.0,168.3424,168.3704,167.9217,167.9871,107932.0
2021-10-22 11:00:00,179.71,179.86,178.3,178.44,61316.0,168.0152,168.1554,166.6969,166.8278,61316.0
2021-10-22 11:30:00,178.4,178.46,177.68,178.39,210823.0,166.7904,166.8465,166.1173,166.7811,210823.0
2021-10-22 12:00:00,178.39,178.75,178.2,178.66,48042.0,166.7811,167.1176,166.6034,167.0335,48042.0
2021-10-22 12:30:00,178.69,178.84,178.35,178.6,71809.0,167.0615,167.2018,166.7437,166.9774,71809.0
2021-10-22 13:00:00,178.59,179.11,178.55,178.99,29133.0,166.9681,167.4542,166.9307,167.342,29133.0
2021-10-22 13:30:00,178.92,179.05,178.6,178.65,44323.0,167.2766,167.3981,166.9774,167.0242,44323.0
2021-10-22 14:00:00,178.62,179.13,178.62,179.11,48493.0,166.9961,167.4729,166.9961,167.4542,48493.0
2021-10-22 14:30:00,179.1,179.28,178.73,178.76,60088.0,167.4449,167.6132,167.0989,167.127,60088.0
2021-10-22 15:00:00,178.76,178.9,178.28,178.49,70011.0,167.127,167.2579,166.6782,166.8746,70011.0
2021-10-22 15:30:00,178.52,178.88,178.35,178.39,238828.0,166.9026,167.2392,166.7437,166.7811,238828.0
2021-10-25 09:30:00,178.59,180.38,178.42,179.82,271421.0,166.9681,168.6416,166.8091,168.118,271421.0
2021-10-25 10:00:00,180.0,180.27,179.66,180.11,137570.0,168.2863,168.5387,167.9684,168.3891,137570.0
2021-10-25 10:30:00,180.08,180.28,179.83,179.93,84270.0,168.3611,168.5481,168.1274,168.2209,84270.0
2021-10-25 11:00:00,179.97,180.41,179.82,180.41,107123.0,168.2583,168.6696,168.118,168.6696,107123.0
2021-10-25 11:30:00,180.43,180.73,180.18,180.23,104182.0,168.6883,168.9688,168.4546,168.5013,104182.0
2021-10-25 12:00:00,180.22,180.63,180.18,180.6,75411.0,168.492,168.8753,168.4546,168.8473,75411.0
2021-10-25 12:30:00,180.58,180.68,180.45,180.63,51159.0,168.8286,168.922,168.707,168.8753,51159.0
2021-10-25 13:00:00,180.66,180.99,180.64,180.88,51337.0,168.9034,169.2119,168.8847,169.109,51337.0
2021-10-25 13:30:00,180.88,181.1,180.73,180.91,62457.0,169.109,169.3147,168.9688,169.1371,62457.0
2021-10-25 14:00:00,180.88,181.1,180.67,180.9,74458.0,169.109,169.3147,168.9127,169.1277,74458.0
2021-10-25 14:30:00,180.92,180.94,180.44,180.51,111809.0,169.1464,169.1651,168.6977,168.7631,111809.0
2021-10-25 15:00:00,180.51,180.56,180.26,180.37,76820.0,168.7631,168.8099,168.5294,168.6322,76820.0
2021-10-25 15:30:00,180.36,180.52,180.18,180.52,320716.0,168.6229,168.7725,168.4546,168.7725,320716.0
2021-10-26 09:30:00,181.97,182.39,180.71,181.22,181256.0,170.1281,170.5208,168.9501,169.4269,181256.0
2021-10-26 10:00:00,181.24,181.77,180.81,181.32,163977.0,169.4456,169.9411,169.0436,169.5204,163977.0
2021-10-26 10:30:00,181.42,181.48,180.99,180.99,53671.0,169.6139,169.67,169.2119,169.2119,53671.0
2021-10-26 11:00:00,180.99,181.39,180.85,181.12,75117.0,169.2119,169.5858,169.081,169.3334,75117.0
2021-10-26 11:30:00,181.12,181.48,180.78,180.84,67097.0,169.3334,169.67,169.0155,169.0716,67097.0
2021-10-26 12:00:00,180.84,180.86,180.17,180.18,107865.0,169.0716,169.0903,168.4452,168.4546,107865.0
2021-10-26 12:30:00,180.2,180.5,179.64,179.98,84652.0,168.4733,168.7538,167.9497,168.2676,84652.0
2021-10-26 13:00:00,180.02,180.39,179.86,180.12,55093.0,168.305,168.6509,168.1554,168.3985,55093.0
2021-10-26 13:30:00,180.06,180.5,180.0,180.25,51208.0,168.3424,168.7538,168.2863,168.52,51208.0
2021-10-26 14:00:00,180.26,180.58,180.17,180.17,52018.0,168.5294,168.8286,168.4452,168.4452,52018.0
2021-10-26 14:30:00,180.22,180.5,180.09,180.46,131163.0,168.492,168.7538,168.3704,168.7164,131163.0
2021-10-26 15:00:00,180.49,180.74,180.25,180.28,96739.0,168.7444,168.9781,168.52,168.5481,96739.0
2021-10-26 15:30:00,180.3,180.54,179.78,179.86,185236.0,168.5668,168.7912,168.0806,168.1554,185236.0
2021-10-27 09:30:00,175.01,175.01,172.84,173.06,820030.0,163.621,163.621,161.5922,161.7979,820030.0
2021-10-27 10:00:00,173.1,173.6,171.04,171.99,602536.0,161.8353,162.3028,159.9094,160.7976,602536.0
2021-10-27 10:30:00,171.99,171.99,170.0,170.83,452273.0,160.7976,160.7976,158.9371,159.713,452273.0
2021-10-27 11:00:00,170.82,172.42,170.69,172.34,295436.0,159.7037,161.1996,159.5822,161.1248,295436.0
2021-10-27 11:30:00,172.37,172.85,172.23,172.56,194112.0,161.1528,161.6016,161.0219,161.3305,194112.0
2021-10-27 12:00:00,172.56,172.61,171.83,172.25,144069.0,161.3305,161.3772,160.648,161.0406,144069.0
2021-10-27 12:30:00,172.31,172.38,171.26,171.67,156992.0,161.0967,161.1622,160.1151,160.4984,156992.0
2021-10-27 13:00:00,171.64,172.16,171.57,172.16,228220.0,160.4703,160.9565,160.4049,160.9565,228220.0
2021-10-27 13:30:00,172.17,173.04,172.1,172.99,83804.0,160.9658,161.7792,160.9004,161.7325,83804.0
2021-10-27 14:00:00,173.0,173.07,172.43,172.49,151012.0,161.7418,161.8073,161.2089,161.265,151012.0
2021-10-27 14:30:00,172.51,172.53,171.71,171.81,206491.0,161.2837,161.3024,160.5358,160.6293,206491.0
2021-10-27 15:00:00,171.8,171.87,170.44,171.14,256626.0,160.6199,160.6854,159.3484,160.0029,256626.0
2021-10-27 15:30:00,171.13,171.34,170.28,170.47,743016.0,159.9935,160.1899,159.1988,159.3765,743016.0
2021-10-28 09:30:00,172.36,174.08,172.01,173.53,184903.0,161.1435,162.7516,160.8163,162.2373,184903.0
2021-10-28 10:00:00,173.57,174.35,173.36,174.24,122311.0,162.2747,163.004,162.0784,162.9011,122311.0
2021-10-28 10:30:00,174.34,174.34,173.62,174.06,91623.0,162.9946,162.9946,162.3215,162.7329,91623.0
2021-10-28 11:00:00,174.04,174.14,173.45,173.47,69839.0,162.7142,162.8076,162.1625,162.1812,69839.0
2021-10-28 11:30:00,173.51,173.52,172.72,172.8,64964.0,162.2186,162.228,161.4801,161.5548,64964.0
2021-10-28 12:00:00,172.77,172.95,172.43,172.46,54035.0,161.5268,161.6951,161.2089,161.237,54035.0
2021-10-28 12:30:00,172.49,172.6,171.53,171.69,175982.0,161.265,161.3679,160.3675,160.5171,175982.0
2021-10-28 13:00:00,171.73,172.1,171.73,172.09,46330.0,160.5545,160.9004,160.5545,160.8911,46330.0
2021-10-28 13:30:00,172.09,172.81,172.06,172.6,60292.0,160.8911,161.5642,160.863,161.3679,60292.0
2021-10-28 14:00:00,172.59,172.78,172.32,172.44,67712.0,161.3585,161.5361,161.1061,161.2183,67712.0
2021-10-28 14:30:00,172.44,172.52,171.82,172.16,108391.0,161.2183,161.2931,160.6386,160.9565,108391.0
2021-10-28 15:00:00,172.12,172.27,171.65,172.25,137847.0,160.9191,161.0593,160.4797,161.0406,137847.0
2021-10-28 15:30:00,172.21,172.71,172.03,172.48,443648.0,161.0032,161.4707,160.835,161.2557,443648.0
2021-10-29 09:30:00,171.22,173.63,170.59,172.43,168727.0,160.0777,162.3308,159.4887,161.2089,168727.0
2021-10-29 10:00:00,172.37,173.06,172.35,172.83,101477.0,161.1528,161.7979,161.1341,161.5829,101477.0
2021-10-29 10:30:00,172.84,173.86,172.81,173.29,157520.0,161.5922,162.5459,161.5642,162.013,157520.0
2021-10-29 11:00:00,173.32,173.52,172.67,172.67,104306.0,162.041,162.228,161.4333,161.4333,104306.0
2021-10-29 11:30:00,172.67,172.96,172.32,172.79,59797.0,161.4333,161.7044,161.1061,161.5455,59797.0
2021-10-29 12:00:00,172.81,173.29,172.72,173.23,66893.0,161.5642,162.013,161.4801,161.9569,66893.0
2021-10-29 12:30:00,173.21,173.27,172.94,172.96,43931.0,161.9382,161.9943,161.6857,161.7044,43931.0
2021-10-29 13:00:00,172.97,173.01,172.75,172.95,56284.0,161.7138,161.7512,161.5081,161.6951,56284.0
2021-10-29 13:30:00,172.91,173.01,172.8,173.0,58926.0,161.6577,161.7512,161.5548,161.7418,58926.0
2021-10-29 14:00:00,173.0,173.01,172.64,172.66,60743.0,161.7418,161.7512,161.4053,161.424,60743.0
2021-10-29 14:30:00,172.63,172.77,172.48,172.65,90632.0,161.3959,161.5268,161.2557,161.4146,90632.0
2021-10-29 15:00:00,172.65,172.78,172.5,172.69,112993.0,161.4146,161.5361,161.2744,161.452,112993.0
2021-10-29 15:30:00,172.69,173.62,172.6,173.48,508011.0,161.452,162.3215,161.3679,162.1906,508011.0
2021-11-01 09:30:00,173.18,175.25,172.91,174.1,203173.0,161.9101,163.8454,161.6577,162.7702,203173.0
2021-11-01 10:00:00,173.96,174.44,173.7,174.43,110189.0,162.6394,163.0881,162.3963,163.0788,110189.0
2021-11-01 10:30:00,174.4,174.58,173.8,174.44,99851.0,163.0507,163.219,162.4898,163.0881,99851.0
2021-11-01 11:00:00,174.45,175.0,174.38,174.88,92931.0,163.0975,163.6117,163.032,163.4995,92931.0
2021-11-01 11:30:00,174.88,175.0,174.6,174.96,83202.0,163.4995,163.6117,163.2377,163.5743,83202.0
2021-11-01 12:00:00,174.94,175.0,174.5,174.51,41158.0,163.5556,163.6117,163.1442,163.1536,41158.0
2021-11-01 12:30:00,174.51,175.03,174.51,174.93,51735.0,163.1536,163.6397,163.1536,163.5462,51735.0
2021-11-01 13:00:00,174.89,174.93,174.29,174.4,44425.0,163.5088,163.5462,162.9479,163.0507,44425.0
2021-11-01 13:30:00,174.4,174.86,174.26,174.41,64236.0,163.0507,163.4808,162.9198,163.0601,64236.0
2021-11-01 14:00:00,174.38,174.5,174.05,174.36,45410.0,163.032,163.1442,162.7235,163.0133,45410.0
2021-11-01 14:30:00,174.35,174.45,174.13,174.19,66316.0,163.004,163.0975,162.7983,162.8544,66316.0
2021-11-01 15:00:00,174.2,174.29,173.83,174.25,89198.0,162.8637,162.9479,162.5178,162.9105,89198.0
2021-11-01 15:30:00,174.28,175.16,174.17,175.07,216692.0,162.9385,163.7613,162.8357,163.6771,216692.0
2021-11-02 09:30:00,174.87,178.06,174.7,177.79,218070.0,163.4901,166.4725,163.3312,166.2201,218070.0
2021-11-02 10:00:00,177.78,177.78,175.91,176.12,82413.0,166.2108,166.2108,164.4625,164.6588,82413.0
2021-11-02 10:30:00,176.23,176.66,176.0,176.47,68734.0,164.7616,165.1637,164.5466,164.986,68734.0
2021-11-02 11:00:00,176.5,177.0,176.29,176.93,63407.0,165.0141,165.4815,164.8177,165.4161,63407.0
2021-11-02 11:30:00,176.92,177.18,176.49,176.85,111853.0,165.4067,165.6498,165.0047,165.3413,111853.0
2021-11-02 12:00:00,176.91,177.13,176.59,177.02,89082.0,165.3974,165.6031,165.0982,165.5002,89082.0
2021-11-02 12:30:00,177.02,177.34,176.67,177.27,66789.0,165.5002,165.7994,165.173,165.734,66789.0
2021-11-02 13:00:00,177.32,177.32,176.88,176.93,35849.0,165.7807,165.7807,165.3693,165.4161,35849.0
2021-11-02 13:30:00,176.96,177.21,176.66,177.16,57039.0,165.4441,165.6779,165.1637,165.6311,57039.0
2021-11-02 14:00:00,177.11,177.27,176.8,177.24,48043.0,165.5844,165.734,165.2945,165.7059,48043.0
2021-11-02 14:30:00,177.25,177.96,177.19,177.96,66808.0,165.7153,166.3791,165.6592,166.3791,66808.0
2021-11-02 15:00:00,177.95,178.25,177.83,178.03,115980.0,166.3697,166.6502,166.2575,166.4445,115980.0
2021-11-02 15:30:00,178.02,178.21,177.66,178.01,261869.0,166.4352,166.6128,166.0986,166.4258,261869.0
2021-11-03 09:30:00,177.46,177.8,175.87,176.04,100801.0,165.9116,166.2295,164.4251,164.584,100801.0
2021-11-03 10:00:00,176.05,177.08,175.95,177.08,75933.0,164.5934,165.5563,164.4999,165.5563,75933.0
2021-11-03 10:30:00,177.05,177.15,176.33,176.83,117572.0,165.5283,165.6218,164.8551,165.3226,117572.0
2021-11-03 11:00:00,176.79,177.62,176.54,177.61,56835.0,165.2852,166.0612,165.0515,166.0518,56835.0
2021-11-03 11:30:00,177.59,177.92,177.41,177.67,71667.0,166.0331,166.3417,165.8648,166.1079,71667.0
2021-11-03 12:00:00,177.65,177.67,177.29,177.43,36528.0,166.0892,166.1079,165.7527,165.8835,36528.0
2021-11-03 12:30:00,177.41,177.68,177.3,177.65,41222.0,165.8648,166.1173,165.762,166.0892,41222.0
2021-11-03 13:00:00,177.64,177.96,177.58,177.96,37423.0,166.0799,166.3791,166.0238,166.3791,37423.0
2021-11-03 13:30:00,177.99,177.99,177.46,177.5,51209.0,166.4071,166.4071,165.9116,165.949,51209.0
2021-11-03 14:00:00,177.46,178.38,177.38,178.35,74985.0,165.9116,166.7717,165.8368,166.7437,74985.0
2021-11-03 14:30:00,178.38,179.27,178.2,179.0,93976.0,166.7717,167.6038,166.6034,167.3514,93976.0
2021-11-03 15:00:00,179.0,179.25,178.88,178.97,64747.0,167.3514,167.5851,167.2392,167.3233,64747.0
2021-11-03 15:30:00,178.95,179.07,178.66,178.8,222937.0,167.3046,167.4168,167.0335,167.1644,222937.0
2021-11-04 09:30:00,179.0,179.13,176.25,178.35,259329.0,167.3514,167.4729,164.7803,166.7437,259329.0
2021-11-04 10:00:00,178.37,179.1,178.37,178.96,100420.0,166.7624,167.4449,166.7624,167.314,100420.0
2021-11-04 10:30:00,178.98,179.58,178.98,179.41,58756.0,167.3327,167.8936,167.3327,167.7347,58756.0
2021-11-04 11:00:00,179.44,179.75,178.45,178.55,66125.0,167.7627,168.0526,166.8372,166.9307,66125.0
2021-11-04 11:30:00,178.54,179.21,178.54,178.96,83154.0,166.9213,167.5477,166.9213,167.314,83154.0
2021-11-04 12:00:00,178.98,179.26,178.77,178.94,49815.0,167.3327,167.5945,167.1363,167.2953,49815.0
2021-11-04 12:30:00,178.98,179.45,178.86,179.33,37876.0,167.3327,167.7721,167.2205,167.6599,37876.0
2021-11-04 13:00:00,179.34,179.68,179.09,179.68,38454.0,167.6693,167.9871,167.4355,167.9871,38454.0
2021-11-04 13:30:00,179.64,179.76,179.42,179.63,66027.0,167.9497,168.0619,167.744,167.9404,66027.0
2021-11-04 14:00:00,179.61,179.92,179.23,179.91,47045.0,167.9217,168.2115,167.5664,168.2022,47045.0
2021-11-04 14:30:00,179.95,180.63,179.81,180.1,93297.0,168.2396,168.8753,168.1087,168.3798,93297.0
2021-11-04 15:00:00,180.08,180.63,179.99,180.21,128813.0,168.3611,168.8753,168.277,168.4826,128813.0
2021-11-04 15:30:00,180.25,180.96,179.72,180.7,542356.0,168.52,169.1838,168.0245,168.9407,542356.0
2021-11-05 09:30:00,183.38,184.83,182.19,182.75,291371.0,171.4463,172.802,170.3338,170.8573,291371.0
2021-11-05 10:00:00,182.79,184.5,182.51,184.0,117403.0,170.8947,172.4935,170.633,172.026,117403.0
2021-11-05 10:30:00,184.0,184.76,183.76,184.62,104252.0,172.026,172.7365,171.8016,172.6056,104252.0
2021-11-05 11:00:00,184.62,185.75,184.57,185.28,94870.0,172.6056,173.6621,172.5589,173.2227,94870.0
2021-11-05 11:30:00,185.28,186.1,185.15,185.52,140870.0,173.2227,173.9893,173.1012,173.4471,140870.0
2021-11-05 12:00:00,185.47,185.58,184.67,184.74,103973.0,173.4003,173.5032,172.6524,172.7178,103973.0
2021-11-05 12:30:00,184.76,184.81,183.6,184.16,85767.0,172.7365,172.7833,171.652,172.1756,85767.0
2021-11-05 13:00:00,184.13,184.18,183.1,183.1,56288.0,172.1475,172.1943,171.1846,171.1846,56288.0
2021-11-05 13:30:00,183.1,183.82,183.07,183.7,48955.0,171.1846,171.8577,171.1565,171.7455,48955.0
2021-11-05 14:00:00,183.74,184.25,183.74,184.17,52755.0,171.7829,172.2597,171.7829,172.1849,52755.0
2021-11-05 14:30:00,184.16,184.32,184.02,184.03,88407.0,172.1756,172.3252,172.0447,172.054,88407.0
2021-11-05 15:00:00,184.05,184.05,183.35,183.79,69796.0,172.0727,172.0727,171.4183,171.8297,69796.0
2021-11-05 15:30:00,183.83,184.36,183.69,184.18,308392.0,171.8671,172.3626,171.7362,172.1943,308392.0
2021-11-08 09:30:00,183.45,185.94,183.36,183.88,181378.0,171.5118,173.8397,171.4276,171.9138,181378.0
2021-11-08 10:00:00,183.93,184.25,183.5,183.78,91591.0,171.9606,172.2597,171.5585,171.8203,91591.0
2021-11-08 10:30:00,183.67,184.23,183.45,183.93,78864.0,171.7175,172.241,171.5118,171.9606,78864.0
2021-11-08 11:00:00,183.93,184.11,183.6,184.11,77605.0,171.9606,172.1288,171.652,172.1288,77605.0
2021-11-08 11:30:00,184.13,184.68,183.94,184.22,73498.0,172.1475,172.6617,171.9699,172.2317,73498.0
2021-11-08 12:00:00,184.25,184.45,183.95,184.22,55998.0,172.2597,172.4467,171.9792,172.2317,55998.0
2021-11-08 12:30:00,184.15,184.51,184.0,184.25,49018.0,172.1662,172.5028,172.026,172.2597,49018.0
2021-11-08 13:00:00,184.25,184.59,184.17,184.43,36646.0,172.2597,172.5776,172.1849,172.428,36646.0
2021-11-08 13:30:00,184.44,184.62,184.04,184.28,80457.0,172.4374,172.6056,172.0634,172.2878,80457.0
2021-11-08 14:00:00,184.31,184.39,183.87,183.98,52578.0,172.3158,172.3906,171.9045,172.0073,52578.0
2021-11-08 14:30:00,183.97,184.17,183.84,183.95,51292.0,171.9979,172.1849,171.8764,171.9792,51292.0
2021-11-08 15:00:00,183.96,184.03,183.38,183.51,76167.0,171.9886,172.054,171.4463,171.5679,76167.0
2021-11-08 15:30:00,183.55,184.49,183.46,184.46,268051.0,171.6053,172.4841,171.5211,172.4561,268051.0
2021-11-09 09:30:00,184.22,184.97,182.81,183.04,158714.0,172.2317,172.9329,170.9134,171.1285,158714.0
2021-11-09 10:00:00,183.19,184.74,183.0,184.32,96039.0,171.2687,172.7178,171.0911,172.3252,96039.0
2021-11-09 10:30:00,184.31,184.96,184.04,184.71,81268.0,172.3158,172.9235,172.0634,172.6898,81268.0
2021-11-09 11:00:00,184.71,185.72,184.41,185.51,69351.0,172.6898,173.6341,172.4093,173.4377,69351.0
2021-11-09 11:30:00,185.51,185.89,185.13,185.24,52880.0,173.4377,173.793,173.0825,173.1853,52880.0
2021-11-09 12:00:00,185.24,185.24,184.69,184.84,53998.0,173.1853,173.1853,172.6711,172.8113,53998.0
2021-11-09 12:30:00,184.81,185.03,184.59,184.82,38855.0,172.7833,172.989,172.5776,172.7926,38855.0
2021-11-09 13:00:00,184.81,185.08,184.5,184.59,37238.0,172.7833,173.0357,172.4935,172.5776,37238.0
2021-11-09 13:30:00,184.65,184.9,184.01,184.28,42829.0,172.6337,172.8674,172.0353,172.2878,42829.0
2021-11-09 14:00:00,184.28,184.87,184.21,184.65,54632.0,172.2878,172.8394,172.2223,172.6337,54632.0
2021-11-09 14:30:00,184.66,185.18,184.57,185.1,44561.0,172.643,173.1292,172.5589,173.0544,44561.0
2021-11-09 15:00:00,185.12,185.15,184.78,184.84,66547.0,173.0731,173.1012,172.7552,172.8113,66547.0
2021-11-09 15:30:00,184.81,185.56,184.61,185.0,295616.0,172.7833,173.4845,172.5963,172.9609,295616.0
2021-11-10 09:30:00,183.0,185.5,182.39,184.92,150688.0,171.0911,173.4284,170.5208,172.8861,150688.0
2021-11-10 10:00:00,184.92,185.17,183.96,183.97,64757.0,172.8861,173.1199,171.9886,171.9979,64757.0
2021-11-10 10:30:00,183.96,184.29,183.73,183.83,54764.0,171.9886,172.2971,171.7736,171.8671,54764.0
2021-11-10 11:00:00,183.82,184.24,183.34,183.34,65464.0,171.8577,172.2504,171.4089,171.4089,65464.0
2021-11-10 11:30:00,183.37,183.57,182.83,183.44,45773.0,171.437,171.624,170.9321,171.5024,45773.0
2021-11-10 12:00:00,183.47,183.51,182.91,183.05,41694.0,171.5305,171.5679,171.0069,171.1378,41694.0
2021-11-10 12:30:00,183.05,183.05,182.4,182.48,50903.0,171.1378,171.1378,170.5301,170.6049,50903.0
2021-11-10 13:00:00,182.48,182.59,181.63,182.1,67109.0,170.6049,170.7078,169.8102,170.2496,67109.0
2021-11-10 13:30:00,182.09,182.27,181.03,181.38,90108.0,170.2403,170.4086,169.2493,169.5765,90108.0
2021-11-10 14:00:00,181.32,182.07,181.18,181.51,162582.0,169.5204,170.2216,169.3895,169.698,162582.0
2021-11-10 14:30:00,181.53,181.63,180.04,180.85,147929.0,169.7167,169.8102,168.3237,169.081,147929.0
2021-11-10 15:00:00,180.89,181.64,180.86,181.46,124693.0,169.1184,169.8196,169.0903,169.6513,124693.0
2021-11-10 15:30:00,181.48,181.65,180.59,180.77,412720.0,169.67,169.8289,168.8379,169.0062,412720.0
2021-11-11 09:30:00,183.0,183.37,180.43,181.66,188644.0,171.0911,171.437,168.6883,169.8383,188644.0
2021-11-11 10:00:00,181.65,181.9,181.21,181.41,87322.0,169.8289,170.0627,169.4176,169.6045,87322.0
2021-11-11 10:30:00,181.34,182.63,181.33,182.28,64678.0,169.5391,170.7452,169.5297,170.4179,64678.0
2021-11-11 11:00:00,182.27,182.45,181.85,182.25,37529.0,170.4086,170.5769,170.0159,170.3899,37529.0
2021-11-11 11:30:00,182.26,182.78,181.97,182.43,25021.0,170.3992,170.8854,170.1281,170.5582,25021.0
2021-11-11 12:00:00,182.44,182.5,181.83,181.94,32676.0,170.5675,170.6236,169.9972,170.1001,32676.0
2021-11-11 12:30:00,181.94,182.93,181.94,182.66,36686.0,170.1001,171.0256,170.1001,170.7732,36686.0
2021-11-11 13:00:00,182.69,182.72,182.31,182.59,27184.0,170.8012,170.8293,170.446,170.7078,27184.0
2021-11-11 13:30:00,182.56,182.95,182.43,182.8,32068.0,170.6797,171.0443,170.5582,170.9041,32068.0
2021-11-11 14:00:00,182.8,183.23,182.75,183.2,30864.0,170.9041,171.3061,170.8573,171.2781,30864.0
2021-11-11 14:30:00,183.19,183.31,182.62,182.68,49090.0,171.2687,171.3809,170.7358,170.7919,49090.0
2021-11-11 15:00:00,182.73,182.96,182.39,182.86,44799.0,170.8386,171.0537,170.5208,170.9602,44799.0
2021-11-11 15:30:00,182.86,183.25,182.73,183.15,143721.0,170.9602,171.3248,170.8386,171.2313,143721.0
2021-11-12 09:30:00,183.57,184.0,182.0,182.0,151280.0,171.624,172.026,170.1561,170.1561,151280.0
2021-11-12 10:00:00,182.0,182.87,181.55,182.8,162551.0,170.1561,170.9695,169.7354,170.9041,162551.0
2021-11-12 10:30:00,182.79,184.29,182.57,184.23,73972.0,170.8947,172.2971,170.6891,172.241,73972.0
2021-11-12 11:00:00,184.26,185.48,184.15,185.2,90314.0,172.2691,173.4097,172.1662,173.1479,90314.0
2021-11-12 11:30:00,185.24,185.7,185.21,185.49,82927.0,173.1853,173.6154,173.1573,173.419,82927.0
2021-11-12 12:00:00,185.5,185.51,184.88,184.9,53699.0,173.4284,173.4377,172.8487,172.8674,53699.0
2021-11-12 12:30:00,184.9,185.0,184.66,184.82,36025.0,172.8674,172.9609,172.643,172.7926,36025.0
2021-11-12 13:00:00,184.86,185.25,184.8,184.91,43125.0,172.83,173.1947,172.7739,172.8768,43125.0
2021-11-12 13:30:00,184.93,185.22,184.83,184.94,25272.0,172.8955,173.1666,172.802,172.9048,25272.0
2021-11-12 14:00:00,184.93,185.05,184.69,184.82,31413.0,172.8955,173.0077,172.6711,172.7926,31413.0
2021-11-12 14:30:00,184.9,185.4,184.85,185.18,54836.0,172.8674,173.3349,172.8207,173.1292,54836.0
2021-11-12 15:00:00,185.17,185.27,185.0,185.1,45101.0,173.1199,173.2133,172.9609,173.0544,45101.0
2021-11-12 15:30:00,185.11,185.15,184.48,184.74,173516.0,173.0638,173.1012,172.4748,172.7178,173516.0
2021-11-15 09:30:00,185.72,185.72,184.46,185.12,93536.0,173.6341,173.6341,172.4561,173.0731,93536.0
2021-11-15 10:00:00,185.19,185.53,184.88,185.34,41447.0,173.1386,173.4564,172.8487,173.2788,41447.0
2021-11-15 10:30:00,185.34,185.59,185.02,185.44,54313.0,173.2788,173.5125,172.9796,173.3723,54313.0
2021-11-15 11:00:00,185.41,185.7,185.27,185.36,57126.0,173.3442,173.6154,173.2133,173.2975,57126.0
2021-11-15 11:30:00,185.38,185.45,183.74,184.75,50997.0,173.3162,173.3816,171.7829,172.7272,50997.0
2021-11-15 12:00:00,184.7,185.0,184.17,184.46,46916.0,172.6804,172.9609,172.1849,172.4561,46916.0
2021-11-15 12:30:00,184.48,185.19,184.47,185.02,32790.0,172.4748,173.1386,172.4654,172.9796,32790.0
2021-11-15 13:00:00,184.99,185.24,184.83,185.04,19118.0,172.9516,173.1853,172.802,172.9983,19118.0
2021-11-15 13:30:00,185.01,185.04,184.6,184.74,31585.0,172.9703,172.9983,172.587,172.7178,31585.0
2021-11-15 14:00:00,184.76,184.88,184.43,184.74,34429.0,172.7365,172.8487,172.428,172.7178,34429.0
2021-11-15 14:30:00,184.73,185.17,184.7,184.98,33063.0,172.7085,173.1199,172.6804,172.9422,33063.0
2021-11-15 15:00:00,184.95,185.21,184.83,185.21,31590.0,172.9142,173.1573,172.802,173.1573,31590.0
2021-11-15 15:30:00,185.25,185.25,184.63,185.13,115657.0,173.1947,173.1947,172.615,173.0825,115657.0
2021-11-16 09:30:00,184.69,186.41,184.5,185.84,106091.0,172.6711,174.2792,172.4935,173.7463,106091.0
2021-11-16 10:00:00,185.79,186.37,185.73,186.07,38243.0,173.6995,174.2418,173.6434,173.9613,38243.0
2021-11-16 10:30:00,185.88,186.55,185.87,186.46,47695.0,173.7837,174.4101,173.7743,174.3259,47695.0
2021-11-16 11:00:00,186.51,187.05,186.46,186.73,53406.0,174.3727,174.8775,174.3259,174.5783,53406.0
2021-11-16 11:30:00,186.68,187.42,186.54,187.34,55631.0,174.5316,175.2234,174.4007,175.1486,55631.0
2021-11-16 12:00:00,187.28,187.4,187.02,187.12,104521.0,175.0925,175.2047,174.8495,174.943,104521.0
2021-11-16 12:30:00,187.11,187.71,187.04,187.42,41309.0,174.9336,175.4946,174.8682,175.2234,41309.0
2021-11-16 13:00:00,187.43,187.76,187.24,187.26,31442.0,175.2328,175.5413,175.0551,175.0738,31442.0
2021-11-16 13:30:00,187.26,187.76,187.24,187.73,51182.0,175.0738,175.5413,175.0551,175.5133,51182.0
2021-11-16 14:00:00,187.71,187.84,187.33,187.52,59427.0,175.4946,175.6161,175.1393,175.3169,59427.0
2021-11-16 14:30:00,187.53,187.8,187.43,187.7,54842.0,175.3263,175.5787,175.2328,175.4852,54842.0
2021-11-16 15:00:00,187.68,187.72,187.34,187.53,54696.0,175.4665,175.5039,175.1486,175.3263,54696.0
2021-11-16 15:30:00,187.5,187.85,187.42,187.67,172984.0,175.2982,175.6255,175.2234,175.4572,172984.0
2021-11-17 09:30:00,188.03,188.1,185.54,186.55,85432.0,175.7937,175.8592,173.4658,174.4101,85432.0
2021-11-17 10:00:00,186.65,187.67,186.61,187.57,67939.0,174.5035,175.4572,174.4661,175.3637,67939.0
2021-11-17 10:30:00,187.57,187.77,187.22,187.77,39752.0,175.3637,175.5507,175.0365,175.5507,39752.0
2021-11-17 11:00:00,187.73,187.79,187.3,187.62,74870.0,175.5133,175.5694,175.1112,175.4104,74870.0
2021-11-17 11:30:00,187.58,187.73,187.11,187.65,72641.0,175.373,175.5133,174.9336,175.4385,72641.0
2021-11-17 12:00:00,187.66,187.68,186.64,186.64,71159.0,175.4478,175.4665,174.4942,174.4942,71159.0
2021-11-17 12:30:00,186.62,187.07,186.51,186.68,33937.0,174.4755,174.8962,174.3727,174.5316,33937.0
2021-11-17 13:00:00,186.71,187.29,186.65,187.07,80299.0,174.5596,175.1019,174.5035,174.8962,80299.0
2021-11-17 13:30:00,187.11,187.39,187.01,187.21,62454.0,174.9336,175.1954,174.8401,175.0271,62454.0
2021-11-17 14:00:00,187.24,187.3,186.67,186.85,44953.0,175.0551,175.1112,174.5222,174.6905,44953.0
2021-11-17 14:30:00,186.81,187.37,186.75,187.37,42696.0,174.6531,175.1767,174.597,175.1767,42696.0
2021-11-17 15:00:00,187.38,187.71,187.16,187.27,80896.0,175.186,175.4946,174.9804,175.0832,80896.0
2021-11-17 15:30:00,187.28,187.64,186.98,187.04,380449.0,175.0925,175.4291,174.8121,174.8682,380449.0
2021-11-18 09:30:00,188.09,188.69,187.0,187.26,117678.0,175.8498,176.4108,174.8308,175.0738,117678.0
2021-11-18 10:00:00,187.28,187.4,186.18,186.25,65533.0,175.0925,175.2047,174.0641,174.1296,65533.0
2021-11-18 10:30:00,186.31,186.61,185.99,186.53,61859.0,174.1857,174.4661,173.8865,174.3914,61859.0
2021-11-18 11:00:00,186.46,187.45,186.09,187.37,44950.0,174.3259,175.2515,173.98,175.1767,44950.0
2021-11-18 11:30:00,187.33,188.22,187.28,188.14,43289.0,175.1393,175.9714,175.0925,175.8966,43289.0
2021-11-18 12:00:00,188.16,188.16,187.61,187.98,49114.0,175.9153,175.9153,175.4011,175.747,49114.0
2021-11-18 12:30:00,187.95,188.26,187.67,187.9,39984.0,175.7189,176.0088,175.4572,175.6722,39984.0
2021-11-18 13:00:00,187.91,188.32,187.5,187.73,42660.0,175.6815,176.0649,175.2982,175.5133,42660.0
2021-11-18 13:30:00,187.69,187.7,186.59,186.98,101243.0,175.4759,175.4852,174.4474,174.8121,101243.0
2021-11-18 14:00:00,186.91,187.21,186.66,187.1,43906.0,174.7466,175.0271,174.5129,174.9243,43906.0
2021-11-18 14:30:00,187.09,187.42,186.91,187.35,67601.0,174.9149,175.2234,174.7466,175.158,67601.0
2021-11-18 15:00:00,187.36,187.85,187.28,187.73,68713.0,175.1673,175.6255,175.0925,175.5133,68713.0
2021-11-18 15:30:00,187.73,188.32,187.64,188.1,203935.0,175.5133,176.0649,175.4291,175.8592,203935.0
2021-11-19 09:30:00,188.09,190.0,187.72,189.55,391833.0,175.8498,177.6355,175.5039,177.2148,391833.0
2021-11-19 10:00:00,189.5,189.69,188.7,188.87,135858.0,177.1681,177.3457,176.4201,176.5791,135858.0
2021-11-19 10:30:00,188.94,189.13,188.3,188.34,100653.0,176.6445,176.8222,176.0462,176.0836,100653.0
2021-11-19 11:00:00,188.38,188.64,188.05,188.53,96672.0,176.121,176.364,175.8124,176.2612,96672.0
2021-11-19 11:30:00,188.55,188.68,188.32,188.55,59354.0,176.2799,176.4014,176.0649,176.2799,59354.0
2021-11-19 12:00:00,188.49,188.84,188.49,188.66,43607.0,176.2238,176.551,176.2238,176.3827,43607.0
2021-11-19 12:30:00,188.68,189.1,188.62,188.66,39782.0,176.4014,176.7941,176.3453,176.3827,39782.0
2021-11-19 13:00:00,188.64,188.64,188.13,188.2,52191.0,176.364,176.364,175.8872,175.9527,52191.0
2021-11-19 13:30:00,188.24,188.32,187.8,188.18,83822.0,175.9901,176.0649,175.5787,175.934,83822.0
2021-11-19 14:00:00,188.18,188.66,187.86,188.45,125987.0,175.934,176.3827,175.6348,176.1864,125987.0
2021-11-19 14:30:00,188.46,189.03,188.26,188.97,68655.0,176.1958,176.7287,176.0088,176.6726,68655.0
2021-11-19 15:00:00,188.98,189.32,188.73,189.19,96978.0,176.6819,176.9998,176.4482,176.8783,96978.0
2021-11-19 15:30:00,189.21,189.22,188.52,188.82,326166.0,176.8969,176.9063,176.2519,176.5323,326166.0
2021-11-22 09:30:00,190.0,190.87,189.26,190.52,333054.0,177.6355,178.4489,176.9437,178.1217,333054.0
2021-11-22 10:00:00,190.56,191.55,190.55,191.0,135504.0,178.1591,179.0847,178.1497,178.5705,135504.0
2021-11-22 10:30:00,190.98,191.87,190.92,191.83,113443.0,178.5518,179.3838,178.4957,179.3464,113443.0
2021-11-22 11:00:00,191.84,191.95,189.47,189.86,198894.0,179.3558,179.4586,177.14,177.5046,198894.0
2021-11-22 11:30:00,189.81,189.97,187.63,187.85,129610.0,177.4579,177.6075,175.4198,175.6255,129610.0
2021-11-22 12:00:00,187.85,188.11,186.72,187.11,110847.0,175.6255,175.8685,174.569,174.9336,110847.0
2021-11-22 12:30:00,187.07,187.83,187.07,187.38,56749.0,174.8962,175.6068,174.8962,175.186,56749.0
2021-11-22 13:00:00,187.42,187.71,186.8,187.4,47601.0,175.2234,175.4946,174.6438,175.2047,47601.0
2021-11-22 13:30:00,187.43,187.8,187.42,187.48,103365.0,175.2328,175.5787,175.2234,175.2795,103365.0
2021-11-22 14:00:00,187.49,188.05,187.48,187.75,73486.0,175.2889,175.8124,175.2795,175.532,73486.0
2021-11-22 14:30:00,187.75,188.4,187.64,188.0,154084.0,175.532,176.1397,175.4291,175.7657,154084.0
2021-11-22 15:00:00,188.0,188.26,187.56,187.59,131662.0,175.7657,176.0088,175.3543,175.3824,131662.0
2021-11-22 15:30:00,187.55,188.16,185.36,185.85,674530.0,175.345,175.9153,173.2975,173.7556,674530.0
2021-11-23 09:30:00,186.25,188.0,184.61,186.88,227040.0,174.1296,175.7657,172.5963,174.7186,227040.0
2021-11-23 10:00:00,186.82,186.91,182.78,184.12,217034.0,174.6625,174.7466,170.8854,172.1382,217034.0
2021-11-23 10:30:00,184.01,184.71,182.67,182.74,189795.0,172.0353,172.6898,170.7825,170.848,189795.0
2021-11-23 11:00:00,182.78,184.53,182.64,184.44,118668.0,170.8854,172.5215,170.7545,172.4374,118668.0
2021-11-23 11:30:00,184.37,184.69,182.65,182.8,110669.0,172.3719,172.6711,170.7638,170.9041,110669.0
2021-11-23 12:00:00,182.74,183.07,181.77,181.83,95801.0,170.848,171.1565,169.9411,169.9972,95801.0
2021-11-23 12:30:00,181.8,182.5,181.75,181.91,163467.0,169.9692,170.6236,169.9224,170.072,163467.0
2021-11-23 13:00:00,181.87,181.87,180.72,180.94,99884.0,170.0346,170.0346,168.9594,169.1651,99884.0
2021-11-23 13:30:00,180.92,181.62,180.23,180.87,144778.0,169.1464,169.8009,168.5013,169.0997,144778.0
2021-11-23 14:00:00,180.86,181.68,180.39,181.61,103063.0,169.0903,169.857,168.6509,169.7915,103063.0
2021-11-23 14:30:00,181.57,182.21,181.31,181.71,152189.0,169.7541,170.3525,169.5111,169.885,152189.0
2021-11-23 15:00:00,181.7,182.23,181.36,181.78,248353.0,169.8757,170.3712,169.5578,169.9505,248353.0
2021-11-23 15:30:00,181.73,182.66,181.57,182.46,593784.0,169.9037,170.7732,169.7541,170.5862,593784.0
2021-11-24 09:30:00,181.43,181.99,179.67,179.93,228397.0,169.6232,170.1468,167.9778,168.2209,228397.0
2021-11-24 10:00:00,179.83,181.18,179.67,181.03,132293.0,168.1274,169.3895,167.9778,169.2493,132293.0
2021-11-24 10:30:00,181.07,181.68,180.54,180.84,82974.0,169.2867,169.857,168.7912,169.0716,82974.0
2021-11-24 11:00:00,180.84,181.57,180.56,181.19,87090.0,169.0716,169.7541,168.8099,169.3989,87090.0
2021-11-24 11:30:00,181.23,181.5,180.56,181.04,57391.0,169.4363,169.6887,168.8099,169.2586,57391.0
2021-11-24 12:00:00,180.98,181.05,180.11,180.98,101083.0,169.2025,169.268,168.3891,169.2025,101083.0
2021-11-24 12:30:00,180.93,181.16,180.6,181.06,78774.0,169.1558,169.3708,168.8473,169.2773,78774.0
2021-11-24 13:00:00,181.09,181.84,180.79,181.62,112879.0,169.3054,170.0066,169.0249,169.8009,112879.0
2021-11-24 13:30:00,181.63,181.69,181.09,181.38,69348.0,169.8102,169.8663,169.3054,169.5765,69348.0
2021-11-24 14:00:00,181.36,181.59,180.79,180.86,78378.0,169.5578,169.7728,169.0249,169.0903,78378.0
2021-11-24 14:30:00,180.86,181.95,180.86,181.84,70860.0,169.0903,170.1094,169.0903,170.0066,70860.0
2021-11-24 15:00:00,181.79,182.51,181.68,181.82,88291.0,169.9598,170.633,169.857,169.9879,88291.0
2021-11-24 15:30:00,181.8,182.5,181.44,182.47,340682.0,169.9692,170.6236,169.6326,170.5956,340682.0
2021-11-26 09:30:00,178.73,180.41,178.08,179.77,200273.0,167.0989,168.6696,166.4912,168.0713,200273.0
2021-11-26 10:00:00,179.71,180.12,179.03,179.03,110055.0,168.0152,168.3985,167.3794,167.3794,110055.0
2021-11-26 10:30:00,179.13,179.73,178.2,178.64,94206.0,167.4729,168.0339,166.6034,167.0148,94206.0
2021-11-26 11:00:00,178.57,178.59,176.94,177.39,110691.0,166.9494,166.9681,165.4254,165.8461,110691.0
2021-11-26 11:30:00,177.39,177.8,176.78,177.68,137716.0,165.8461,166.2295,165.2758,166.1173,137716.0
2021-11-26 12:00:00,177.68,178.71,177.43,178.49,142798.0,166.1173,167.0802,165.8835,166.8746,142798.0
2021-11-26 12:30:00,178.44,179.39,177.22,178.13,392669.0,166.8278,167.716,165.6872,166.538,392669.0
2021-11-29 09:30:00,180.41,180.82,178.71,179.56,215091.0,168.6696,169.0529,167.0802,167.8749,215091.0
2021-11-29 10:00:00,179.5,180.31,178.79,179.02,215729.0,167.8188,168.5761,167.155,167.3701,215729.0
2021-11-29 10:30:00,179.05,179.83,178.45,179.5,128979.0,167.3981,168.1274,166.8372,167.8188,128979.0
2021-11-29 11:00:00,179.52,180.54,179.45,179.99,103514.0,167.8375,168.7912,167.7721,168.277,103514.0
2021-11-29 11:30:00,179.99,180.95,179.78,180.76,137857.0,168.277,169.1745,168.0806,168.9968,137857.0
2021-11-29 12:00:00,180.83,181.48,180.6,181.33,136273.0,169.0623,169.67,168.8473,169.5297,136273.0
2021-11-29 12:30:00,181.34,182.12,181.31,181.57,76878.0,169.5391,170.2683,169.5111,169.7541,76878.0
2021-11-29 13:00:00,181.57,181.83,181.29,181.38,58406.0,169.7541,169.9972,169.4924,169.5765,58406.0
2021-11-29 13:30:00,181.4,181.43,181.07,181.4,180437.0,169.5952,169.6232,169.2867,169.5952,180437.0
2021-11-29 14:00:00,181.4,182.83,181.33,182.54,150467.0,169.5952,170.9321,169.5297,170.661,150467.0
2021-11-29 14:30:00,182.54,182.73,182.25,182.37,94126.0,170.661,170.8386,170.3899,170.5021,94126.0
2021-11-29 15:00:00,182.35,183.18,182.17,182.78,132417.0,170.4834,171.2594,170.3151,170.8854,132417.0
2021-11-29 15:30:00,182.77,183.69,182.68,183.2,503420.0,170.876,171.7362,170.7919,171.2781,503420.0
2021-11-30 09:30:00,182.61,184.26,180.63,183.94,174546.0,170.7265,172.2691,168.8753,171.9699,174546.0
2021-11-30 10:00:00,183.61,183.97,181.96,182.73,72671.0,171.6614,171.9979,170.1188,170.8386,72671.0
2021-11-30 10:30:00,182.7,183.37,180.59,180.59,243549.0,170.8106,171.437,168.8379,168.8379,243549.0
2021-11-30 11:00:00,180.51,181.66,180.24,181.15,262342.0,168.7631,169.8383,168.5107,169.3615,262342.0
2021-11-30 11:30:00,181.12,181.28,180.25,180.77,139656.0,169.3334,169.483,168.52,169.0062,139656.0
2021-11-30 12:00:00,180.66,180.67,179.46,179.61,120909.0,168.9034,168.9127,167.7814,167.9217,120909.0
2021-11-30 12:30:00,179.6,180.2,179.06,179.14,92410.0,167.9123,168.4733,167.4075,167.4823,92410.0
2021-11-30 13:00:00,179.17,180.08,178.91,179.88,82965.0,167.5103,168.3611,167.2672,168.1741,82965.0
2021-11-30 13:30:00,179.86,181.0,179.83,180.89,62031.0,168.1554,169.2212,168.1274,169.1184,62031.0
2021-11-30 14:00:00,180.86,180.99,180.39,180.47,65293.0,169.0903,169.2119,168.6509,168.7257,65293.0
2021-11-30 14:30:00,180.47,180.67,179.57,179.97,119524.0,168.7257,168.9127,167.8843,168.2583,119524.0
2021-11-30 15:00:00,179.97,180.46,179.9,179.96,74408.0,168.2583,168.7164,168.1928,168.2489,74408.0
2021-11-30 15:30:00,179.99,180.95,179.22,180.16,362439.0,168.277,169.1745,167.5571,168.4359,362439.0
2021-12-01 09:30:00,182.28,186.29,182.28,186.0,251901.0,170.4179,174.167,170.4179,173.8958,251901.0
2021-12-01 10:00:00,186.1,187.86,186.1,186.26,208711.0,173.9893,175.6348,173.9893,174.1389,208711.0
2021-12-01 10:30:00,186.25,187.39,185.04,187.24,353691.0,174.1296,175.1954,172.9983,175.0551,353691.0
2021-12-01 11:00:00,187.26,187.6,186.3,187.33,127686.0,175.0738,175.3917,174.1763,175.1393,127686.0
2021-12-01 11:30:00,187.42,187.92,186.83,187.03,129826.0,175.2234,175.6909,174.6718,174.8588,129826.0
2021-12-01 12:00:00,187.02,188.04,186.86,187.28,231823.0,174.8495,175.8031,174.6999,175.0925,231823.0
2021-12-01 12:30:00,187.41,188.2,186.71,186.82,141010.0,175.2141,175.9527,174.5596,174.6625,141010.0
2021-12-01 13:00:00,186.77,187.37,185.66,185.94,123683.0,174.6157,175.1767,173.578,173.8397,123683.0
2021-12-01 13:30:00,185.96,185.96,184.33,185.04,76780.0,173.8584,173.8584,172.3345,172.9983,76780.0
2021-12-01 14:00:00,185.03,185.08,183.56,184.44,91823.0,172.989,173.0357,171.6146,172.4374,91823.0
2021-12-01 14:30:00,184.36,185.43,184.17,184.21,161257.0,172.3626,173.3629,172.1849,172.2223,161257.0
2021-12-01 15:00:00,184.24,184.39,182.96,183.11,148625.0,172.2504,172.3906,171.0537,171.1939,148625.0
2021-12-01 15:30:00,183.01,183.85,180.65,180.74,564511.0,171.1004,171.8858,168.894,168.9781,564511.0
2021-12-02 09:30:00,180.21,181.95,179.68,181.42,211571.0,169.1262,170.7592,168.6288,170.2618,211571.0
2021-12-02 10:00:00,181.27,182.04,179.64,180.44,108337.0,170.121,170.8437,168.5913,169.3421,108337.0
2021-12-02 10:30:00,180.43,180.54,178.0,179.07,134407.0,169.3327,169.4359,167.0522,168.0563,134407.0
2021-12-02 11:00:00,179.05,180.67,178.78,180.33,76743.0,168.0376,169.5579,167.7842,169.2389,76743.0
2021-12-02 11:30:00,180.31,180.93,179.79,180.77,64033.0,169.2201,169.8019,168.7321,169.6518,64033.0
2021-12-02 12:00:00,180.8,181.91,180.5,181.87,53940.0,169.6799,170.7217,169.3984,170.6841,53940.0
2021-12-02 12:30:00,181.9,181.94,180.93,180.99,48245.0,170.7123,170.7498,169.8019,169.8583,48245.0
2021-12-02 13:00:00,181.03,181.5,180.26,180.3,55321.0,169.8958,170.3369,169.1732,169.2107,55321.0
2021-12-02 13:30:00,180.38,181.0,180.11,180.96,60969.0,169.2858,169.8676,169.0324,169.8301,60969.0
2021-12-02 14:00:00,180.95,181.18,180.58,181.17,52243.0,169.8207,170.0366,169.4735,170.0272,52243.0
2021-12-02 14:30:00,181.11,181.61,180.98,181.24,62555.0,169.9709,170.4401,169.8489,170.0929,62555.0
2021-12-02 15:00:00,181.36,181.78,181.11,181.53,62399.0,170.2055,170.5997,169.9709,170.365,62399.0
2021-12-02 15:30:00,181.58,182.53,180.17,180.65,496022.0,170.412,171.3035,169.0887,169.5392,496022.0
2021-12-03 09:30:00,182.97,183.95,181.09,181.52,137575.0,171.7165,172.6362,169.9521,170.3557,137575.0
2021-12-03 10:00:00,181.44,181.76,180.04,180.83,96722.0,170.2806,170.5809,168.9667,169.7081,96722.0
2021-12-03 10:30:00,180.77,180.81,179.7,180.27,59310.0,169.6518,169.6893,168.6476,169.1825,59310.0
2021-12-03 11:00:00,180.2,180.82,179.49,180.75,68302.0,169.1168,169.6987,168.4505,169.633,68302.0
2021-12-03 11:30:00,180.64,180.74,179.43,179.45,81664.0,169.5298,169.6236,168.3942,168.413,81664.0
2021-12-03 12:00:00,179.48,179.77,178.76,179.69,54279.0,168.4411,168.7133,167.7654,168.6382,54279.0
2021-12-03 12:30:00,179.6,180.16,179.16,179.4,38773.0,168.5537,169.0793,168.1408,168.3661,38773.0
2021-12-03 13:00:00,179.27,180.2,179.14,179.8,34629.0,168.244,169.1168,168.122,168.7414,34629.0
2021-12-03 13:30:00,179.69,179.74,178.95,179.21,48333.0,168.6382,168.6851,167.9437,168.1877,48333.0
2021-12-03 14:00:00,179.25,179.65,178.71,179.51,40758.0,168.2253,168.6007,167.7185,168.4693,40758.0
2021-12-03 14:30:00,179.51,179.61,178.96,179.24,44421.0,168.4693,168.5631,167.9531,168.2159,44421.0
2021-12-03 15:00:00,179.2,180.1,178.88,179.81,65675.0,168.1784,169.023,167.878,168.7508,65675.0
2021-12-03 15:30:00,179.85,181.01,179.0,180.89,401821.0,168.7884,169.877,167.9907,169.7644,401821.0
2021-12-06 09:30:00,182.32,182.67,176.67,177.43,424979.0,171.1065,171.4349,165.804,166.5172,424979.0
2021-12-06 10:00:00,177.45,179.09,176.19,178.44,287354.0,166.536,168.0751,165.3535,167.4651,287354.0
2021-12-06 10:30:00,178.59,178.93,177.0,178.21,140047.0,167.6059,167.925,166.1137,167.2492,140047.0
2021-12-06 11:00:00,178.31,178.93,177.93,178.48,164726.0,167.3431,167.925,166.9865,167.5026,164726.0
2021-12-06 11:30:00,178.44,179.61,178.38,179.06,76466.0,167.4651,168.5631,167.4088,168.047,76466.0
2021-12-06 12:00:00,179.08,179.75,178.72,179.6,80825.0,168.0657,168.6945,167.7279,168.5537,80825.0
2021-12-06 12:30:00,179.63,180.02,179.41,179.87,82181.0,168.5819,168.9479,168.3754,168.8071,82181.0
2021-12-06 13:00:00,179.92,180.51,179.61,180.33,59247.0,168.8541,169.4078,168.5631,169.2389,59247.0
2021-12-06 13:30:00,180.34,180.92,180.26,180.8,80685.0,169.2482,169.7926,169.1732,169.6799,80685.0
2021-12-06 14:00:00,180.78,181.45,180.78,181.3,98682.0,169.6612,170.29,169.6612,170.1492,98682.0
2021-12-06 14:30:00,181.29,181.52,180.6,180.99,131647.0,170.1398,170.3557,169.4922,169.8583,131647.0
2021-12-06 15:00:00,180.99,181.48,180.86,181.12,95785.0,169.8583,170.3181,169.7363,169.9803,95785.0
2021-12-06 15:30:00,181.13,181.4,180.72,181.03,307634.0,169.9896,170.243,169.6049,169.8958,307634.0
2021-12-07 09:30:00,183.48,186.82,183.48,186.49,301323.0,172.1951,175.3297,172.1951,175.02,301323.0
2021-12-07 10:00:00,186.51,187.05,185.88,186.62,177763.0,175.0388,175.5455,174.4475,175.142,177763.0
2021-12-07 10:30:00,186.7,187.32,186.17,186.7,129061.0,175.2171,175.7989,174.7197,175.2171,129061.0
2021-12-07 11:00:00,186.74,187.3,186.38,186.84,142759.0,175.2546,175.7802,174.9167,175.3485,142759.0
2021-12-07 11:30:00,186.83,187.05,185.98,186.3,152261.0,175.3391,175.5455,174.5413,174.8417,152261.0
2021-12-07 12:00:00,186.29,187.28,186.29,187.12,103423.0,174.8323,175.7614,174.8323,175.6112,103423.0
2021-12-07 12:30:00,187.18,187.6,187.04,187.6,80487.0,175.6675,176.0617,175.5362,176.0617,80487.0
2021-12-07 13:00:00,187.51,187.54,186.82,187.2,58003.0,175.9772,176.0054,175.3297,175.6863,58003.0
2021-12-07 13:30:00,187.21,187.69,187.16,187.55,60229.0,175.6957,176.1462,175.6488,176.0148,60229.0
2021-12-07 14:00:00,187.5,187.66,186.87,186.89,72696.0,175.9679,176.118,175.3766,175.3954,72696.0
2021-12-07 14:30:00,186.87,186.93,186.47,186.67,94853.0,175.3766,175.4329,175.0012,175.1889,94853.0
2021-12-07 15:00:00,186.66,186.72,185.98,185.98,105651.0,175.1795,175.2358,174.5413,174.5413,105651.0
2021-12-07 15:30:00,185.99,186.71,185.54,186.67,423896.0,174.5507,175.2265,174.1284,175.1889,423896.0
2021-12-08 09:30:00,185.76,186.14,184.33,184.98,123799.0,174.3349,174.6915,172.9928,173.6029,123799.0
2021-12-08 10:00:00,184.86,185.84,184.83,185.24,104096.0,173.4902,174.41,173.4621,173.8469,104096.0
2021-12-08 10:30:00,185.34,185.45,184.5,185.18,93787.0,173.9407,174.0439,173.1524,173.7906,93787.0
2021-12-08 11:00:00,185.17,185.48,184.49,185.42,90932.0,173.7812,174.0721,173.143,174.0158,90932.0
2021-12-08 11:30:00,185.4,185.97,185.2,185.73,58292.0,173.997,174.532,173.8093,174.3067,58292.0
2021-12-08 12:00:00,185.68,185.68,185.18,185.47,49238.0,174.2598,174.2598,173.7906,174.0627,49238.0
2021-12-08 12:30:00,185.49,185.55,185.15,185.18,63855.0,174.0815,174.1378,173.7624,173.7906,63855.0
2021-12-08 13:00:00,185.14,185.56,184.58,185.51,89460.0,173.753,174.1472,173.2275,174.1003,89460.0
2021-12-08 13:30:00,185.51,185.54,184.89,185.03,59120.0,174.1003,174.1284,173.5184,173.6498,59120.0
2021-12-08 14:00:00,185.05,185.05,184.36,184.4,76171.0,173.6685,173.6685,173.021,173.0585,76171.0
2021-12-08 14:30:00,184.41,185.19,184.35,185.16,59001.0,173.0679,173.7999,173.0116,173.7718,59001.0
2021-12-08 15:00:00,185.15,185.45,184.89,185.45,81496.0,173.7624,174.0439,173.5184,174.0439,81496.0
2021-12-08 15:30:00,185.47,186.52,185.29,186.27,334306.0,174.0627,175.0481,173.8938,174.8135,334306.0
2021-12-09 09:30:00,184.93,187.66,184.64,186.84,142273.0,173.5559,176.118,173.2838,175.3485,142273.0
2021-12-09 10:00:00,186.77,186.9,185.8,185.8,80786.0,175.2828,175.4048,174.3724,174.3724,80786.0
2021-12-09 10:30:00,185.81,185.92,184.9,185.49,150495.0,174.3818,174.485,173.5278,174.0815,150495.0
2021-12-09 11:00:00,185.51,186.11,185.35,185.51,119466.0,174.1003,174.6634,173.9501,174.1003,119466.0
2021-12-09 11:30:00,185.56,186.02,185.44,185.83,67488.0,174.1472,174.5789,174.0346,174.4006,67488.0
2021-12-09 12:00:00,185.83,185.88,185.14,185.61,59158.0,174.4006,174.4475,173.753,174.1941,59158.0
2021-12-09 12:30:00,185.63,186.17,185.54,186.03,30559.0,174.2129,174.7197,174.1284,174.5883,30559.0
2021-12-09 13:00:00,185.99,186.19,185.71,185.73,33251.0,174.5507,174.7384,174.288,174.3067,33251.0
2021-12-09 13:30:00,185.65,185.86,184.76,185.32,68254.0,174.2316,174.4287,173.3964,173.9219,68254.0
2021-12-09 14:00:00,185.31,185.55,184.78,184.9,65452.0,173.9126,174.1378,173.4152,173.5278,65452.0
2021-12-09 14:30:00,184.88,184.91,184.29,184.37,105837.0,173.509,173.5372,172.9553,173.0304,105837.0
2021-12-09 15:00:00,184.36,184.8,183.69,184.0,109854.0,173.021,173.4339,172.3922,172.6831,109854.0
2021-12-09 15:30:00,184.0,184.48,183.48,183.64,458329.0,172.6831,173.1336,172.1951,172.3453,458329.0
2021-12-10 09:30:00,186.41,186.5,182.29,182.67,216010.0,174.9449,175.0294,171.0783,171.4349,216010.0
2021-12-10 10:00:00,182.72,183.94,182.7,183.71,119925.0,171.4819,172.6268,171.4631,172.411,119925.0
2021-12-10 10:30:00,183.73,184.0,181.56,182.09,101672.0,172.4297,172.6831,170.3932,170.8906,101672.0
2021-12-10 11:00:00,182.09,182.58,181.13,182.58,92757.0,170.8906,171.3505,169.9896,171.3505,92757.0
2021-12-10 11:30:00,182.54,182.8,182.01,182.39,43179.0,171.3129,171.5569,170.8155,171.1722,43179.0
2021-12-10 12:00:00,182.4,183.22,182.28,182.85,31665.0,171.1815,171.9511,171.0689,171.6039,31665.0
2021-12-10 12:30:00,182.83,183.13,182.52,183.01,34742.0,171.5851,171.8666,171.2942,171.754,34742.0
2021-12-10 13:00:00,183.05,183.21,182.74,183.0,35716.0,171.7916,171.9417,171.5006,171.7446,35716.0
2021-12-10 13:30:00,182.98,182.98,182.48,182.74,59992.0,171.7259,171.7259,171.2566,171.5006,59992.0
2021-12-10 14:00:00,182.69,182.85,182.33,182.58,68196.0,171.4537,171.6039,171.1158,171.3505,68196.0
2021-12-10 14:30:00,182.65,182.84,182.34,182.41,53014.0,171.4162,171.5945,171.1252,171.1909,53014.0
2021-12-10 15:00:00,182.38,182.69,182.17,182.57,78884.0,171.1628,171.4537,170.9657,171.3411,78884.0
2021-12-10 15:30:00,182.58,183.59,182.48,183.46,272208.0,171.3505,172.2983,171.2566,172.1763,272208.0
2021-12-13 09:30:00,183.58,184.66,182.01,182.27,92570.0,172.289,173.3025,170.8155,171.0595,92570.0
2021-12-13 10:00:00,182.27,182.27,180.39,180.92,75061.0,171.0595,171.0595,169.2952,169.7926,75061.0
2021-12-13 10:30:00,180.98,181.43,180.22,180.65,62957.0,169.8489,170.2712,169.1356,169.5392,62957.0
2021-12-13 11:00:00,180.61,180.74,179.35,179.45,141809.0,169.5016,169.6236,168.3191,168.413,141809.0
2021-12-13 11:30:00,179.45,179.64,178.78,179.2,150082.0,168.413,168.5913,167.7842,168.1784,150082.0
2021-12-13 12:00:00,179.23,179.95,179.1,179.83,104493.0,168.2065,168.8822,168.0845,168.7696,104493.0
2021-12-13 12:30:00,179.81,180.33,179.7,179.97,70337.0,168.7508,169.2389,168.6476,168.901,70337.0
2021-12-13 13:00:00,180.0,180.0,179.46,179.47,89022.0,168.9291,168.9291,168.4224,168.4317,89022.0
2021-12-13 13:30:00,179.49,179.73,179.06,179.23,75250.0,168.4505,168.6758,168.047,168.2065,75250.0
2021-12-13 14:00:00,179.25,179.34,178.8,179.08,69741.0,168.2253,168.3097,167.803,168.0657,69741.0
2021-12-13 14:30:00,179.19,179.36,178.96,179.33,90185.0,168.169,168.3285,167.9531,168.3004,90185.0
2021-12-13 15:00:00,179.36,179.67,179.13,179.57,107280.0,168.3285,168.6194,168.1127,168.5256,107280.0
2021-12-13 15:30:00,179.51,179.96,178.22,178.5,378806.0,168.4693,168.8916,167.2586,167.5214,378806.0
2021-12-14 09:30:00,176.95,178.08,176.16,177.47,276170.0,166.0667,167.1272,165.3253,166.5548,276170.0
2021-12-14 10:00:00,177.4,178.24,177.04,177.71,233866.0,166.4891,167.2774,166.1512,166.78,233866.0
2021-12-14 10:30:00,177.69,177.73,174.65,174.71,212687.0,166.7612,166.7988,163.9082,163.9645,212687.0
2021-12-14 11:00:00,174.69,175.13,174.05,174.55,174803.0,163.9457,164.3587,163.3451,163.8143,174803.0
2021-12-14 11:30:00,174.61,174.76,173.95,174.19,140361.0,163.8707,164.0114,163.2513,163.4765,140361.0
2021-12-14 12:00:00,174.14,174.73,173.59,174.69,101961.0,163.4296,163.9833,162.9134,163.9457,101961.0
2021-12-14 12:30:00,174.7,174.74,174.16,174.33,80677.0,163.9551,163.9927,163.4483,163.6079,80677.0
2021-12-14 13:00:00,174.31,174.65,174.0,174.51,81819.0,163.5891,163.9082,163.2982,163.7768,81819.0
2021-12-14 13:30:00,174.51,175.08,174.27,175.0,80434.0,163.7768,164.3118,163.5516,164.2367,80434.0
2021-12-14 14:00:00,174.97,175.47,174.64,174.97,107776.0,164.2085,164.6778,163.8988,164.2085,107776.0
2021-12-14 14:30:00,175.01,175.86,174.99,175.69,76100.0,164.2461,165.0438,164.2273,164.8842,76100.0
2021-12-14 15:00:00,175.69,176.39,175.64,176.39,112916.0,164.8842,165.5412,164.8373,165.5412,112916.0
2021-12-14 15:30:00,176.35,176.92,175.87,176.28,266851.0,165.5036,166.0386,165.0532,165.4379,266851.0
2021-12-15 09:30:00,177.72,177.93,174.29,175.03,112756.0,166.7894,166.9865,163.5703,164.2648,112756.0
2021-12-15 10:00:00,175.07,175.61,174.7,175.33,91222.0,164.3024,164.8092,163.9551,164.5464,91222.0
2021-12-15 10:30:00,175.33,176.5,175.28,175.74,83991.0,164.5464,165.6444,164.4995,164.9312,83991.0
2021-12-15 11:00:00,175.74,176.25,175.1,175.1,53625.0,164.9312,165.4098,164.3305,164.3305,53625.0
2021-12-15 11:30:00,175.15,175.18,174.72,174.89,64137.0,164.3774,164.4056,163.9739,164.1334,64137.0
2021-12-15 12:00:00,174.85,175.18,174.16,174.82,50011.0,164.0959,164.4056,163.4483,164.0677,50011.0
2021-12-15 12:30:00,174.66,174.83,174.21,174.64,52020.0,163.9176,164.0771,163.4953,163.8988,52020.0
2021-12-15 13:00:00,174.57,175.04,174.57,174.73,34193.0,163.8331,164.2742,163.8331,163.9833,34193.0
2021-12-15 13:30:00,174.68,175.03,174.49,174.81,75499.0,163.9364,164.2648,163.758,164.0584,75499.0
2021-12-15 14:00:00,174.82,175.96,174.14,174.46,286287.0,164.0677,165.1376,163.4296,163.7299,286287.0
2021-12-15 14:30:00,174.44,175.55,174.26,175.06,178220.0,163.7111,164.7528,163.5422,164.293,178220.0
2021-12-15 15:00:00,175.15,178.49,174.99,178.13,152710.0,164.3774,167.512,164.2273,167.1742,152710.0
2021-12-15 15:30:00,178.14,179.68,177.67,179.43,594535.0,167.1835,168.6288,166.7425,168.3942,594535.0
2021-12-16 09:30:00,179.96,180.8,177.53,178.4,185186.0,168.8916,169.6799,166.6111,167.4276,185186.0
2021-12-16 10:00:00,178.36,178.48,176.89,177.7,138044.0,167.39,167.5026,166.0104,166.7706,138044.0
2021-12-16 10:30:00,177.66,178.04,176.22,176.45,137517.0,166.7331,167.0897,165.3816,165.5975,137517.0
2021-12-16 11:00:00,176.57,176.68,175.29,175.56,122494.0,165.7101,165.8133,164.5088,164.7622,122494.0
2021-12-16 11:30:00,175.51,175.56,174.37,174.43,122812.0,164.7153,164.7622,163.6454,163.7017,122812.0
2021-12-16 12:00:00,174.42,174.74,173.36,173.78,176514.0,163.6923,163.9927,162.6975,163.0917,176514.0
2021-12-16 12:30:00,173.84,174.33,173.21,173.21,167365.0,163.148,163.6079,162.5568,162.5568,167365.0
2021-12-16 13:00:00,173.27,174.32,173.27,173.96,122400.0,162.6131,163.5985,162.6131,163.2606,122400.0
2021-12-16 13:30:00,173.94,174.1,173.39,173.39,86277.0,163.2419,163.392,162.7257,162.7257,86277.0
2021-12-16 14:00:00,173.36,173.63,172.41,172.62,87562.0,162.6975,162.9509,161.806,162.0031,87562.0
2021-12-16 14:30:00,172.59,173.14,172.27,172.59,207406.0,161.9749,162.4911,161.6746,161.9749,207406.0
2021-12-16 15:00:00,172.59,173.3,172.16,173.01,143872.0,161.9749,162.6412,161.5713,162.3691,143872.0
2021-12-16 15:30:00,173.03,174.0,172.34,172.6,755195.0,162.3878,163.2982,161.7403,161.9843,755195.0
2021-12-17 09:30:00,170.57,171.27,169.14,170.08,1065407.0,160.0791,160.7361,158.7371,159.6193,1065407.0
2021-12-17 10:00:00,170.03,170.36,169.04,170.15,255915.0,159.5724,159.8821,158.6432,159.685,255915.0
2021-12-17 10:30:00,170.06,171.97,169.93,171.41,438221.0,159.6005,161.393,159.4785,160.8675,438221.0
2021-12-17 11:00:00,171.4,172.42,170.99,171.59,183088.0,160.8581,161.8154,160.4733,161.0364,183088.0
2021-12-17 11:30:00,171.66,171.78,169.89,171.14,133657.0,161.1021,161.2147,159.441,160.6141,133657.0
2021-12-17 12:00:00,171.08,171.56,170.38,170.75,100037.0,160.5578,161.0082,159.9008,160.2481,100037.0
2021-12-17 12:30:00,170.73,171.42,170.57,171.13,133171.0,160.2293,160.8769,160.0791,160.6047,133171.0
2021-12-17 13:00:00,171.1,171.61,170.72,171.61,85653.0,160.5765,161.0552,160.2199,161.0552,85653.0
2021-12-17 13:30:00,171.59,171.94,171.25,171.82,127811.0,161.0364,161.3649,160.7173,161.2523,127811.0
2021-12-17 14:00:00,171.87,172.21,171.37,171.5,84944.0,161.2992,161.6183,160.8299,160.9519,84944.0
2021-12-17 14:30:00,171.47,172.05,171.44,171.67,85777.0,160.9238,161.4681,160.8956,161.1115,85777.0
2021-12-17 15:00:00,171.69,172.05,171.51,171.67,104475.0,161.1303,161.4681,160.9613,161.1115,104475.0
2021-12-17 15:30:00,171.63,171.95,169.85,169.96,702011.0,161.0739,161.3743,159.4034,159.5067,702011.0
2021-12-20 09:30:00,167.11,168.41,166.83,167.96,291733.0,156.8319,158.052,156.5692,157.6297,291733.0
2021-12-20 10:00:00,167.96,169.12,167.81,168.44,241975.0,157.6297,158.7183,157.4889,158.0801,241975.0
2021-12-20 10:30:00,168.35,168.96,167.94,168.13,132373.0,157.9957,158.5682,157.6109,157.7892,132373.0
2021-12-20 11:00:00,168.19,168.25,166.92,167.03,95322.0,157.8455,157.9018,156.6536,156.7569,95322.0
2021-12-20 11:30:00,167.03,167.8,166.94,167.68,156526.0,156.7569,157.4795,156.6724,157.3669,156526.0
2021-12-20 12:00:00,167.67,167.69,166.93,167.22,95440.0,157.3575,157.3763,156.663,156.9352,95440.0
2021-12-20 12:30:00,167.17,167.29,166.46,166.52,69198.0,156.8883,157.0009,156.2219,156.2782,69198.0
2021-12-20 13:00:00,166.52,167.27,166.35,167.27,125678.0,156.2782,156.9821,156.1187,156.9821,125678.0
2021-12-20 13:30:00,167.2,167.73,167.15,167.38,105509.0,156.9164,157.4138,156.8695,157.0853,105509.0
2021-12-20 14:00:00,167.48,167.93,167.38,167.49,46386.0,157.1792,157.6015,157.0853,157.1886,46386.0
2021-12-20 14:30:00,167.48,167.81,167.25,167.37,88045.0,157.1792,157.4889,156.9633,157.076,88045.0
2021-12-20 15:00:00,167.4,168.1,167.32,167.94,186972.0,157.1041,157.7611,157.029,157.6109,186972.0
2021-12-20 15:30:00,167.92,168.55,167.57,168.35,488638.0,157.5921,158.1834,157.2637,157.9957,488638.0
2021-12-21 09:30:00,169.96,171.01,168.96,169.39,134335.0,159.5067,160.4921,158.5682,158.9717,134335.0
2021-12-21 10:00:00,169.34,170.11,168.99,169.22,67129.0,158.9248,159.6474,158.5963,158.8122,67129.0
2021-12-21 10:30:00,169.31,169.46,168.93,169.33,47672.0,158.8966,159.0374,158.54,158.9154,47672.0
2021-12-21 11:00:00,169.4,170.19,169.38,169.79,58058.0,158.9811,159.7225,158.9623,159.3471,58058.0
2021-12-21 11:30:00,169.94,170.3,169.63,169.69,98275.0,159.4879,159.8257,159.197,159.2533,98275.0
2021-12-21 12:00:00,169.71,170.36,169.7,170.3,116238.0,159.272,159.8821,159.2626,159.8257,116238.0
2021-12-21 12:30:00,170.32,171.11,170.05,170.82,79130.0,159.8445,160.5859,159.5911,160.3138,79130.0
2021-12-21 13:00:00,170.82,171.19,170.52,171.16,79152.0,160.3138,160.661,160.0322,160.6328,79152.0
2021-12-21 13:30:00,171.18,171.91,171.18,171.77,75205.0,160.6516,161.3367,160.6516,161.2053,75205.0
2021-12-21 14:00:00,171.81,172.08,171.41,171.83,70079.0,161.2429,161.4963,160.8675,161.2616,70079.0
2021-12-21 14:30:00,171.85,172.21,171.4,172.14,57644.0,161.2804,161.6183,160.8581,161.5526,57644.0
2021-12-21 15:00:00,172.13,172.23,171.81,172.11,87045.0,161.5432,161.637,161.2429,161.5244,87045.0
2021-12-21 15:30:00,172.1,172.34,170.92,172.08,498071.0,161.515,161.7403,160.4076,161.4963,498071.0
2021-12-22 09:30:00,171.65,172.53,170.97,171.66,91997.0,161.0927,161.9186,160.4545,161.1021,91997.0
2021-12-22 10:00:00,171.83,172.11,171.14,171.81,42551.0,161.2616,161.5244,160.6141,161.2429,42551.0
2021-12-22 10:30:00,171.85,172.46,171.64,172.16,56868.0,161.2804,161.8529,161.0833,161.5713,56868.0
2021-12-22 11:00:00,172.15,172.58,171.74,172.37,46052.0,161.562,161.9655,161.1772,161.7684,46052.0
2021-12-22 11:30:00,172.34,172.62,172.17,172.49,38170.0,161.7403,162.0031,161.5807,161.881,38170.0
2021-12-22 12:00:00,172.5,172.63,171.59,171.8,54827.0,161.8904,162.0124,161.0364,161.2335,54827.0
2021-12-22 12:30:00,171.84,172.04,171.67,172.03,32013.0,161.271,161.4587,161.1115,161.4493,32013.0
2021-12-22 13:00:00,171.99,172.27,171.83,171.88,34597.0,161.4118,161.6746,161.2616,161.3086,34597.0
2021-12-22 13:30:00,171.92,172.07,171.4,171.57,44420.0,161.3461,161.4869,160.8581,161.0176,44420.0
2021-12-22 14:00:00,171.55,171.66,171.19,171.3,37674.0,160.9989,161.1021,160.661,160.7642,37674.0
2021-12-22 14:30:00,171.31,171.83,171.3,171.75,64658.0,160.7736,161.2616,160.7642,161.1866,64658.0
2021-12-22 15:00:00,171.78,171.85,171.36,171.53,91547.0,161.2147,161.2804,160.8205,160.9801,91547.0
2021-12-22 15:30:00,171.53,172.37,171.37,172.29,234849.0,160.9801,161.7684,160.8299,161.6933,234849.0
2021-12-23 09:30:00,172.8,174.24,172.58,173.78,90094.0,162.172,163.5234,161.9655,163.0917,90094.0
2021-12-23 10:00:00,173.82,174.44,173.7,173.88,106231.0,163.1292,163.7111,163.0166,163.1856,106231.0
2021-12-23 10:30:00,173.89,174.01,173.17,173.61,54240.0,163.1949,163.3076,162.5192,162.9322,54240.0
2021-12-23 11:00:00,173.6,173.92,173.23,173.73,46738.0,162.9228,163.2231,162.5755,163.0448,46738.0
2021-12-23 11:30:00,173.77,174.09,173.54,173.69,31606.0,163.0823,163.3826,162.8665,163.0072,31606.0
2021-12-23 12:00:00,173.71,173.71,173.22,173.27,36190.0,163.026,163.026,162.5661,162.6131,36190.0
2021-12-23 12:30:00,173.25,173.63,173.22,173.47,28663.0,162.5943,162.9509,162.5661,162.8008,28663.0
2021-12-23 13:00:00,173.47,173.5,173.05,173.28,56200.0,162.8008,162.8289,162.4066,162.6225,56200.0
2021-12-23 13:30:00,173.28,173.78,173.15,173.78,44176.0,162.6225,163.0917,162.5005,163.0917,44176.0
2021-12-23 14:00:00,173.78,173.83,173.34,173.38,59711.0,163.0917,163.1386,162.6788,162.7163,59711.0
2021-12-23 14:30:00,173.35,173.41,173.04,173.1,84709.0,162.6882,162.7445,162.3972,162.4535,84709.0
2021-12-23 15:00:00,173.09,173.28,172.71,173.08,102232.0,162.4441,162.6225,162.0875,162.4348,102232.0
2021-12-23 15:30:00,173.08,173.34,172.57,172.66,225804.0,162.4348,162.6788,161.9561,162.0406,225804.0
2021-12-27 09:30:00,173.01,173.89,173.01,173.29,93911.0,162.3691,163.1949,162.3691,162.6318,93911.0
2021-12-27 10:00:00,173.35,173.91,173.29,173.77,67323.0,162.6882,163.2137,162.6318,163.0823,67323.0
2021-12-27 10:30:00,173.83,174.52,173.64,174.5,99020.0,163.1386,163.7862,162.9603,163.7674,99020.0
2021-12-27 11:00:00,174.46,174.55,173.95,174.28,52174.0,163.7299,163.8143,163.2513,163.561,52174.0
2021-12-27 11:30:00,174.3,174.62,174.19,174.44,48869.0,163.5797,163.88,163.4765,163.7111,48869.0
2021-12-27 12:00:00,174.44,174.6,174.08,174.54,73083.0,163.7111,163.8613,163.3733,163.805,73083.0
2021-12-27 12:30:00,174.53,174.62,174.12,174.44,47009.0,163.7956,163.88,163.4108,163.7111,47009.0
2021-12-27 13:00:00,174.4,174.7,174.34,174.64,44598.0,163.6736,163.9551,163.6173,163.8988,44598.0
2021-12-27 13:30:00,174.65,174.81,174.5,174.62,36651.0,163.9082,164.0584,163.7674,163.88,36651.0
2021-12-27 14:00:00,174.61,175.18,174.51,175.18,79875.0,163.8707,164.4056,163.7768,164.4056,79875.0
2021-12-27 14:30:00,175.15,175.19,174.89,175.07,48446.0,164.3774,164.415,164.1334,164.3024,48446.0
2021-12-27 15:00:00,175.06,175.12,174.74,175.02,72127.0,164.293,164.3493,163.9927,164.2554,72127.0
2021-12-27 15:30:00,175.03,175.53,174.79,175.42,252940.0,164.2648,164.7341,164.0396,164.6308,252940.0
2021-12-28 09:30:00,176.51,176.79,174.32,175.2,92099.0,165.6538,165.9166,163.5985,164.4244,92099.0
2021-12-28 10:00:00,175.09,175.44,174.42,174.77,45727.0,164.3211,164.6496,163.6923,164.0208,45727.0
2021-12-28 10:30:00,174.77,175.43,174.73,175.03,64835.0,164.0208,164.6402,163.9833,164.2648,64835.0
2021-12-28 11:00:00,175.03,175.19,174.03,174.19,43664.0,164.2648,164.415,163.3263,163.4765,43664.0
2021-12-28 11:30:00,174.24,174.85,174.06,174.65,36052.0,163.5234,164.0959,163.3545,163.9082,36052.0
2021-12-28 12:00:00,174.66,174.89,174.51,174.51,31205.0,163.9176,164.1334,163.7768,163.7768,31205.0
2021-12-28 12:30:00,174.5,174.96,174.15,174.96,39305.0,163.7674,164.1991,163.439,164.1991,39305.0
2021-12-28 13:00:00,174.92,175.08,174.45,174.59,48237.0,164.1616,164.3118,163.7205,163.8519,48237.0
2021-12-28 13:30:00,174.61,174.74,174.32,174.74,40680.0,163.8707,163.9927,163.5985,163.9927,40680.0
2021-12-28 14:00:00,174.72,174.82,174.32,174.81,33500.0,163.9739,164.0677,163.5985,164.0584,33500.0
2021-12-28 14:30:00,174.81,175.03,174.75,174.94,28136.0,164.0584,164.2648,164.002,164.1804,28136.0
2021-12-28 15:00:00,174.91,175.3,174.89,175.04,50638.0,164.1522,164.5182,164.1334,164.2742,50638.0
2021-12-28 15:30:00,175.04,175.44,174.12,174.42,229681.0,164.2742,164.6496,163.4108,163.6923,229681.0
2021-12-29 09:30:00,174.53,176.55,174.53,176.02,82145.0,163.7956,165.6913,163.7956,165.1939,82145.0
2021-12-29 10:00:00,176.02,176.53,174.88,175.41,70200.0,165.1939,165.6726,164.1241,164.6215,70200.0
2021-12-29 10:30:00,175.38,175.8,175.1,175.8,61925.0,164.5933,164.9875,164.3305,164.9875,61925.0
2021-12-29 11:00:00,175.74,176.09,175.63,175.9,38829.0,164.9312,165.2596,164.8279,165.0813,38829.0
2021-12-29 11:30:00,175.92,176.03,175.4,175.4,39169.0,165.1001,165.2033,164.6121,164.6121,39169.0
2021-12-29 12:00:00,175.44,175.59,175.03,175.33,43331.0,164.6496,164.7904,164.2648,164.5464,43331.0
2021-12-29 12:30:00,175.35,175.41,175.04,175.41,25488.0,164.5651,164.6215,164.2742,164.6215,25488.0
2021-12-29 13:00:00,175.44,175.55,175.21,175.47,22984.0,164.6496,164.7528,164.4338,164.6778,22984.0
2021-12-29 13:30:00,175.44,175.47,175.16,175.37,35939.0,164.6496,164.6778,164.3868,164.5839,35939.0
2021-12-29 14:00:00,175.35,175.42,175.22,175.27,25988.0,164.5651,164.6308,164.4431,164.4901,25988.0
2021-12-29 14:30:00,175.34,175.52,175.27,175.44,37413.0,164.5558,164.7247,164.4901,164.6496,37413.0
2021-12-29 15:00:00,175.42,175.5,175.26,175.38,52316.0,164.6308,164.7059,164.4807,164.5933,52316.0
2021-12-29 15:30:00,175.37,175.74,175.22,175.45,197079.0,164.5839,164.9312,164.4431,164.659,197079.0
2021-12-30 09:30:00,176.0,176.54,175.31,176.33,80580.0,165.1752,165.682,164.5276,165.4849,80580.0
2021-12-30 10:00:00,176.35,176.96,176.21,176.46,119899.0,165.5036,166.0761,165.3723,165.6069,119899.0
2021-12-30 10:30:00,176.49,176.74,176.35,176.44,34006.0,165.635,165.8697,165.5036,165.5881,34006.0
2021-12-30 11:00:00,176.4,176.42,176.13,176.37,27438.0,165.5506,165.5693,165.2972,165.5224,27438.0
2021-12-30 11:30:00,176.32,176.52,176.15,176.4,27515.0,165.4755,165.6632,165.3159,165.5506,27515.0
2021-12-30 12:00:00,176.46,176.6,176.09,176.25,17729.0,165.6069,165.7383,165.2596,165.4098,17729.0
2021-12-30 12:30:00,176.24,176.49,176.2,176.41,24725.0,165.4004,165.635,165.3629,165.5599,24725.0
2021-12-30 13:00:00,176.35,176.43,176.19,176.24,27260.0,165.5036,165.5787,165.3535,165.4004,27260.0
2021-12-30 13:30:00,176.26,176.5,176.26,176.28,34951.0,165.4192,165.6444,165.4192,165.4379,34951.0
2021-12-30 14:00:00,176.21,176.27,175.93,176.22,24435.0,165.3723,165.4286,165.1095,165.3816,24435.0
2021-12-30 14:30:00,176.17,176.42,176.09,176.19,31706.0,165.3347,165.5693,165.2596,165.3535,31706.0
2021-12-30 15:00:00,176.2,176.22,175.79,175.84,28929.0,165.3629,165.3816,164.9781,165.025,28929.0
2021-12-30 15:30:00,175.84,176.01,174.47,174.78,309439.0,165.025,165.1846,163.7393,164.0302,309439.0
2021-12-31 09:30:00,174.75,175.71,174.58,175.22,97964.0,164.002,164.903,163.8425,164.4431,97964.0
2021-12-31 10:00:00,175.17,175.71,174.6,175.39,76461.0,164.3962,164.903,163.8613,164.6027,76461.0
2021-12-31 10:30:00,175.36,175.38,174.73,175.2,40119.0,164.5745,164.5933,163.9833,164.4244,40119.0
2021-12-31 11:00:00,175.2,175.56,174.96,175.43,79586.0,164.4244,164.7622,164.1991,164.6402,79586.0
2021-12-31 11:30:00,175.42,175.74,175.36,175.46,26505.0,164.6308,164.9312,164.5745,164.6684,26505.0
2021-12-31 12:00:00,175.45,175.59,175.0,175.22,24766.0,164.659,164.7904,164.2367,164.4431,24766.0
2021-12-31 12:30:00,175.26,175.91,175.22,175.89,41876.0,164.4807,165.0907,164.4431,165.0719,41876.0
2021-12-31 13:00:00,175.89,175.9,175.66,175.83,28796.0,165.0719,165.0813,164.8561,165.0156,28796.0
2021-12-31 13:30:00,175.82,175.93,175.62,175.87,24333.0,165.0062,165.1095,164.8185,165.0532,24333.0
2021-12-31 14:00:00,175.87,176.05,175.74,175.93,30786.0,165.0532,165.2221,164.9312,165.1095,30786.0
2021-12-31 14:30:00,175.91,176.08,175.86,176.06,59295.0,165.0907,165.2502,165.0438,165.2315,59295.0
2021-12-31 15:00:00,176.07,176.57,176.04,176.47,84382.0,165.2409,165.7101,165.2127,165.6163,84382.0
2021-12-31 15:30:00,176.47,176.66,175.7,175.84,279948.0,165.6163,165.7946,164.8936,165.025,279948.0
2022-01-03 09:30:00,175.33,177.6,174.75,175.33,255107.0,164.5464,166.6768,164.002,164.5464,255107.0
2022-01-03 10:00:00,175.31,177.02,175.29,177.01,96945.0,164.5276,166.1324,164.5088,166.123,96945.0
2022-01-03 10:30:00,177.01,177.01,175.89,176.1,64241.0,166.123,166.123,165.0719,165.269,64241.0
2022-01-03 11:00:00,176.14,176.42,175.86,176.18,64085.0,165.3066,165.5693,165.0438,165.3441,64085.0
2022-01-03 11:30:00,176.11,176.2,175.34,176.0,40785.0,165.2784,165.3629,164.5558,165.1752,40785.0
2022-01-03 12:00:00,176.02,176.73,175.86,176.61,27593.0,165.1939,165.8603,165.0438,165.7476,27593.0
2022-01-03 12:30:00,176.55,176.68,176.26,176.37,27133.0,165.6913,165.8133,165.4192,165.5224,27133.0
2022-01-03 13:00:00,176.4,176.4,176.0,176.12,29000.0,165.5506,165.5506,165.1752,165.2878,29000.0
2022-01-03 13:30:00,176.15,176.58,176.09,176.41,32605.0,165.3159,165.7195,165.2596,165.5599,32605.0
2022-01-03 14:00:00,176.45,176.6,176.26,176.55,34660.0,165.5975,165.7383,165.4192,165.6913,34660.0
2022-01-03 14:30:00,176.53,177.02,176.3,176.93,71032.0,165.6726,166.1324,165.4567,166.048,71032.0
2022-01-03 15:00:00,176.91,177.33,176.9,177.09,80496.0,166.0292,166.4234,166.0198,166.1981,80496.0
2022-01-03 15:30:00,177.11,177.28,176.74,177.14,253432.0,166.2169,166.3764,165.8697,166.2451,253432.0
2022-01-04 09:30:00,177.68,179.52,177.62,178.94,140770.0,166.7518,168.4787,166.6955,167.9343,140770.0
2022-01-04 10:00:00,178.97,179.08,176.89,177.47,98346.0,167.9625,168.0657,166.0104,166.5548,98346.0
2022-01-04 10:30:00,177.44,177.45,174.4,174.81,154010.0,166.5266,166.536,163.6736,164.0584,154010.0
2022-01-04 11:00:00,174.84,175.09,174.12,174.52,215457.0,164.0865,164.3211,163.4108,163.7862,215457.0
2022-01-04 11:30:00,174.49,175.28,174.39,175.0,92107.0,163.758,164.4995,163.6642,164.2367,92107.0
2022-01-04 12:00:00,175.0,175.45,174.27,175.05,109984.0,164.2367,164.659,163.5516,164.2836,109984.0
2022-01-04 12:30:00,175.06,175.25,174.82,174.99,68732.0,164.293,164.4713,164.0677,164.2273,68732.0
2022-01-04 13:00:00,174.97,175.77,174.94,175.55,95646.0,164.2085,164.9593,164.1804,164.7528,95646.0
2022-01-04 13:30:00,175.6,175.61,174.72,174.89,107263.0,164.7998,164.8092,163.9739,164.1334,107263.0
2022-01-04 14:00:00,174.86,175.73,174.86,175.3,94454.0,164.1053,164.9218,164.1053,164.5182,94454.0
2022-01-04 14:30:00,175.33,175.85,175.22,175.71,175752.0,164.5464,165.0344,164.4431,164.903,175752.0
2022-01-04 15:00:00,175.7,176.28,175.63,176.11,218240.0,164.8936,165.4379,164.8279,165.2784,218240.0
2022-01-04 15:30:00,176.1,176.15,175.41,175.51,464019.0,165.269,165.3159,164.6215,164.7153,464019.0
2022-01-05 09:30:00,175.55,176.5,174.71,176.38,146704.0,164.7528,165.6444,163.9645,165.5318,146704.0
2022-01-05 10:00:00,176.25,177.18,176.14,176.73,110793.0,165.4098,166.2826,165.3066,165.8603,110793.0
2022-01-05 10:30:00,176.78,176.79,175.03,175.49,51750.0,165.9072,165.9166,164.2648,164.6965,51750.0
2022-01-05 11:00:00,175.53,176.13,175.08,176.09,68195.0,164.7341,165.2972,164.3118,165.2596,68195.0
2022-01-05 11:30:00,176.12,176.22,175.64,176.21,49852.0,165.2878,165.3816,164.8373,165.3723,49852.0
2022-01-05 12:00:00,176.17,176.28,175.7,175.91,65339.0,165.3347,165.4379,164.8936,165.0907,65339.0
2022-01-05 12:30:00,175.93,175.96,175.04,175.23,65304.0,165.1095,165.1376,164.2742,164.4525,65304.0
2022-01-05 13:00:00,175.24,175.76,175.01,175.71,48775.0,164.4619,164.9499,164.2461,164.903,48775.0
2022-01-05 13:30:00,175.67,176.14,175.58,176.09,61808.0,164.8655,165.3066,164.781,165.2596,61808.0
2022-01-05 14:00:00,176.09,176.64,174.5,174.78,154791.0,165.2596,165.7758,163.7674,164.0302,154791.0
2022-01-05 14:30:00,174.78,175.07,174.15,174.34,101408.0,164.0302,164.3024,163.439,163.6173,101408.0
2022-01-05 15:00:00,174.3,174.39,173.3,173.69,156782.0,163.5797,163.6642,162.6412,163.0072,156782.0
2022-01-05 15:30:00,173.66,174.24,172.73,172.83,536530.0,162.9791,163.5234,162.1063,162.2001,536530.0
2022-01-06 09:30:00,173.34,174.96,172.04,173.6,291794.0,162.6788,164.1991,161.4587,162.9228,291794.0
2022-01-06 10:00:00,173.53,173.81,172.35,173.09,108834.0,162.8571,163.1199,161.7497,162.4441,108834.0
2022-01-06 10:30:00,173.12,173.87,172.94,173.62,104246.0,162.4723,163.1762,162.3034,162.9415,104246.0
2022-01-06 11:00:00,173.65,174.37,173.12,173.46,70058.0,162.9697,163.6454,162.4723,162.7914,70058.0
2022-01-06 11:30:00,173.52,173.84,172.92,173.63,57804.0,162.8477,163.148,162.2846,162.9509,57804.0
2022-01-06 12:00:00,173.7,173.79,173.23,173.73,51827.0,163.0166,163.1011,162.5755,163.0448,51827.0
2022-01-06 12:30:00,173.76,174.32,173.51,173.79,64045.0,163.0729,163.5985,162.8383,163.1011,64045.0
2022-01-06 13:00:00,173.85,174.02,173.29,173.59,37062.0,163.1574,163.3169,162.6318,162.9134,37062.0
2022-01-06 13:30:00,173.62,174.24,173.54,174.2,55978.0,162.9415,163.5234,162.8665,163.4859,55978.0
2022-01-06 14:00:00,174.17,174.65,173.76,173.86,65154.0,163.4577,163.9082,163.0729,163.1668,65154.0
2022-01-06 14:30:00,173.86,174.1,173.59,173.91,60770.0,163.1668,163.392,162.9134,163.2137,60770.0
2022-01-06 15:00:00,173.93,174.21,173.27,173.52,95356.0,163.2325,163.4953,162.6131,162.8477,95356.0
2022-01-06 15:30:00,173.49,173.65,172.78,173.47,515680.0,162.8195,162.9697,162.1532,162.8008,515680.0
2022-01-07 09:30:00,172.99,173.76,171.87,172.25,213473.0,162.3503,163.0729,161.2992,161.6558,213473.0
2022-01-07 10:00:00,172.26,172.3,169.27,169.62,215449.0,161.6652,161.7027,158.8591,159.1876,215449.0
2022-01-07 10:30:00,169.63,169.88,166.0,166.76,442805.0,159.197,159.4316,155.7902,156.5035,442805.0
2022-01-07 11:00:00,166.76,168.5,166.73,168.15,803713.0,156.5035,158.1365,156.4753,157.808,803713.0
2022-01-07 11:30:00,168.16,169.35,167.84,168.73,359102.0,157.8174,158.9342,157.517,158.3523,359102.0
2022-01-07 12:00:00,168.77,169.15,168.33,168.61,96397.0,158.3898,158.7465,157.9769,158.2397,96397.0
2022-01-07 12:30:00,168.59,168.91,168.01,168.71,124398.0,158.2209,158.5212,157.6766,158.3335,124398.0
2022-01-07 13:00:00,168.72,169.05,168.08,168.08,149170.0,158.3429,158.6526,157.7423,157.7423,149170.0
2022-01-07 13:30:00,168.08,168.56,167.94,168.34,137868.0,157.7423,158.1928,157.6109,157.9863,137868.0
2022-01-07 14:00:00,168.36,168.56,167.89,167.98,189888.0,158.0051,158.1928,157.564,157.6484,189888.0
2022-01-07 14:30:00,167.98,169.27,167.74,169.06,194215.0,157.6484,158.8591,157.4232,158.662,194215.0
2022-01-07 15:00:00,169.09,169.55,169.05,169.35,242181.0,158.6902,159.1219,158.6526,158.9342,242181.0
2022-01-07 15:30:00,169.34,169.92,168.74,168.88,811178.0,158.9248,159.4691,158.3617,158.4931,811178.0
2022-01-10 09:30:00,167.29,168.64,166.07,166.18,210607.0,157.0009,158.2678,155.8559,155.9591,210607.0
2022-01-10 10:00:00,166.19,166.77,165.38,166.37,176244.0,155.9685,156.5129,155.2083,156.1375,176244.0
2022-01-10 10:30:00,166.38,166.77,165.88,166.39,199028.0,156.1468,156.5129,155.6776,156.1562,199028.0
2022-01-10 11:00:00,166.35,167.61,165.91,167.47,162880.0,156.1187,157.3012,155.7057,157.1698,162880.0
2022-01-10 11:30:00,167.44,167.5,166.73,167.4,86716.0,157.1416,157.198,156.4753,157.1041,86716.0
2022-01-10 12:00:00,167.38,167.96,167.13,167.31,100720.0,157.0853,157.6297,156.8507,157.0196,100720.0
2022-01-10 12:30:00,167.34,168.37,166.99,167.99,80937.0,157.0478,158.0144,156.7193,157.6578,80937.0
2022-01-10 13:00:00,167.99,168.9,167.92,168.83,59711.0,157.6578,158.5119,157.5921,158.4462,59711.0
2022-01-10 13:30:00,168.87,170.15,168.87,170.03,169638.0,158.4837,159.685,158.4837,159.5724,169638.0
2022-01-10 14:00:00,170.04,170.63,169.96,170.47,148020.0,159.5817,160.1354,159.5067,159.9853,148020.0
2022-01-10 14:30:00,170.52,170.73,170.15,170.37,218174.0,160.0322,160.2293,159.685,159.8914,218174.0
2022-01-10 15:00:00,170.38,170.61,169.86,169.99,199951.0,159.9008,160.1167,159.4128,159.5348,199951.0
2022-01-10 15:30:00,169.93,170.72,169.69,170.4,855153.0,159.4785,160.2199,159.2533,159.9196,855153.0
2022-01-11 09:30:00,168.77,170.18,168.46,168.83,243594.0,158.3898,159.7131,158.0989,158.4462,243594.0
2022-01-11 10:00:00,168.76,171.31,168.61,171.02,155245.0,158.3805,160.7736,158.2397,160.5015,155245.0
2022-01-11 10:30:00,171.09,171.37,169.88,170.28,99340.0,160.5672,160.8299,159.4316,159.807,99340.0
2022-01-11 11:00:00,170.32,172.67,170.12,172.64,81473.0,159.8445,162.05,159.6568,162.0218,81473.0
2022-01-11 11:30:00,172.62,173.17,172.24,172.6,93506.0,162.0031,162.5192,161.6464,161.9843,93506.0
2022-01-11 12:00:00,172.59,172.85,172.05,172.09,82971.0,161.9749,162.2189,161.4681,161.5057,82971.0
2022-01-11 12:30:00,172.06,172.48,171.96,172.14,47575.0,161.4775,161.8717,161.3836,161.5526,47575.0
2022-01-11 13:00:00,172.17,172.82,171.73,172.75,61760.0,161.5807,162.1908,161.1678,162.1251,61760.0
2022-01-11 13:30:00,172.75,173.18,172.69,173.06,85930.0,162.1251,162.5286,162.0687,162.416,85930.0
2022-01-11 14:00:00,173.05,173.15,172.81,173.14,135589.0,162.4066,162.5005,162.1814,162.4911,135589.0
2022-01-11 14:30:00,173.13,173.64,172.85,173.35,101795.0,162.4817,162.9603,162.2189,162.6882,101795.0
2022-01-11 15:00:00,173.35,174.03,173.35,173.4,110439.0,162.6882,163.3263,162.6882,162.7351,110439.0
2022-01-11 15:30:00,173.43,173.71,172.54,173.66,440270.0,162.7632,163.026,161.928,162.9791,440270.0
2022-01-12 09:30:00,175.39,175.39,173.35,174.75,183212.0,164.6027,164.6027,162.6882,164.002,183212.0
2022-01-12 10:00:00,174.81,175.03,173.99,174.44,91329.0,164.0584,164.2648,163.2888,163.7111,91329.0
2022-01-12 10:30:00,174.47,174.49,172.69,172.95,50121.0,163.7393,163.758,162.0687,162.3128,50121.0
2022-01-12 11:00:00,172.95,173.2,171.97,172.77,51352.0,162.3128,162.5474,161.393,162.1438,51352.0
2022-01-12 11:30:00,172.74,173.58,172.73,173.42,31744.0,162.1157,162.904,162.1063,162.7538,31744.0
2022-01-12 12:00:00,173.52,173.97,173.44,173.87,32790.0,162.8477,163.27,162.7726,163.1762,32790.0
2022-01-12 12:30:00,173.91,174.59,173.87,174.43,34271.0,163.2137,163.8519,163.1762,163.7017,34271.0
2022-01-12 13:00:00,174.43,174.44,173.7,173.8,32975.0,163.7017,163.7111,163.0166,163.1105,32975.0
2022-01-12 13:30:00,173.73,173.73,173.13,173.41,64776.0,163.0448,163.0448,162.4817,162.7445,64776.0
2022-01-12 14:00:00,173.39,173.96,173.05,173.95,39758.0,162.7257,163.2606,162.4066,163.2513,39758.0
2022-01-12 14:30:00,173.93,173.98,173.41,173.84,36554.0,163.2325,163.2794,162.7445,163.148,36554.0
2022-01-12 15:00:00,173.82,173.86,173.2,173.39,52332.0,163.1292,163.1668,162.5474,162.7257,52332.0
2022-01-12 15:30:00,173.37,173.83,172.98,173.75,249332.0,162.7069,163.1386,162.3409,163.0636,249332.0
2022-01-13 09:30:00,175.61,176.27,174.75,175.56,112785.0,164.8092,165.4286,164.002,164.7622,112785.0
2022-01-13 10:00:00,175.53,175.68,174.2,174.51,48173.0,164.7341,164.8748,163.4859,163.7768,48173.0
2022-01-13 10:30:00,174.64,174.68,173.2,173.59,60606.0,163.8988,163.9364,162.5474,162.9134,60606.0
2022-01-13 11:00:00,173.55,174.38,173.08,174.38,50200.0,162.8759,163.6548,162.4348,163.6548,50200.0
2022-01-13 11:30:00,174.29,174.49,173.64,173.81,32966.0,163.5703,163.758,162.9603,163.1199,32966.0
2022-01-13 12:00:00,173.76,173.76,171.69,171.82,52211.0,163.0729,163.0729,161.1303,161.2523,52211.0
2022-01-13 12:30:00,171.75,172.43,171.29,171.53,63251.0,161.1866,161.8247,160.7549,160.9801,63251.0
2022-01-13 13:00:00,171.52,171.93,171.05,171.2,234989.0,160.9707,161.3555,160.5296,160.6704,234989.0
2022-01-13 13:30:00,171.16,171.38,170.82,171.3,101170.0,160.6328,160.8393,160.3138,160.7642,101170.0
2022-01-13 14:00:00,171.36,172.07,170.98,171.02,92591.0,160.8205,161.4869,160.4639,160.5015,92591.0
2022-01-13 14:30:00,171.03,171.23,170.67,171.08,87453.0,160.5108,160.6985,160.173,160.5578,87453.0
2022-01-13 15:00:00,171.07,171.11,170.53,170.92,106526.0,160.5484,160.5859,160.0416,160.4076,106526.0
2022-01-13 15:30:00,170.92,171.22,169.24,169.83,705438.0,160.4076,160.6892,158.8309,159.3847,705438.0
2022-01-14 09:30:00,168.41,171.42,168.09,170.89,213969.0,158.052,160.8769,157.7517,160.3795,213969.0
2022-01-14 10:00:00,171.03,171.24,169.83,170.03,64228.0,160.5108,160.7079,159.3847,159.5724,64228.0
2022-01-14 10:30:00,170.0,170.23,169.45,169.68,106280.0,159.5442,159.76,159.028,159.2439,106280.0
2022-01-14 11:00:00,169.71,170.35,168.96,169.93,76639.0,159.272,159.8727,158.5682,159.4785,76639.0
2022-01-14 11:30:00,169.88,171.03,169.7,170.69,73084.0,159.4316,160.5108,159.2626,160.1918,73084.0
2022-01-14 12:00:00,170.69,170.85,170.21,170.57,50028.0,160.1918,160.3419,159.7413,160.0791,50028.0
2022-01-14 12:30:00,170.57,170.73,169.9,169.99,37082.0,160.0791,160.2293,159.4503,159.5348,37082.0
2022-01-14 13:00:00,169.99,170.2,169.4,169.73,59216.0,159.5348,159.7319,158.9811,159.2908,59216.0
2022-01-14 13:30:00,169.68,170.44,169.4,170.3,80931.0,159.2439,159.9571,158.9811,159.8257,80931.0
2022-01-14 14:00:00,170.33,170.65,169.7,169.77,72001.0,159.8539,160.1542,159.2626,159.3283,72001.0
2022-01-14 14:30:00,169.77,170.83,169.69,170.45,238266.0,159.3283,160.3231,159.2533,159.9665,238266.0
2022-01-14 15:00:00,170.47,171.08,170.47,170.77,75312.0,159.9853,160.5578,159.9853,160.2668,75312.0
2022-01-14 15:30:00,170.79,172.12,170.78,172.02,382254.0,160.2856,161.5338,160.2762,161.44,382254.0
2022-01-18 09:30:00,168.69,169.66,167.61,168.28,168973.0,158.3148,159.2251,157.3012,157.93,168973.0
2022-01-18 10:00:00,168.18,170.12,167.9,169.8,183204.0,157.8361,159.6568,157.5734,159.3565,183204.0
2022-01-18 10:30:00,169.84,169.86,168.06,168.27,104909.0,159.394,159.4128,157.7235,157.9206,104909.0
2022-01-18 11:00:00,168.3,168.72,167.8,168.24,86771.0,157.9488,158.3429,157.4795,157.8924,86771.0
2022-01-18 11:30:00,168.2,169.25,167.88,168.51,82161.0,157.8549,158.8403,157.5546,158.1458,82161.0
2022-01-18 12:00:00,168.47,168.66,167.77,168.02,91236.0,158.1083,158.2866,157.4514,157.686,91236.0
2022-01-18 12:30:00,168.01,168.27,167.6,167.72,73128.0,157.6766,157.9206,157.2918,157.4044,73128.0
2022-01-18 13:00:00,167.72,168.01,167.54,167.98,80830.0,157.4044,157.6766,157.2355,157.6484,80830.0
2022-01-18 13:30:00,167.92,168.07,167.56,167.96,66146.0,157.5921,157.7329,157.2543,157.6297,66146.0
2022-01-18 14:00:00,167.97,168.15,167.53,167.77,101738.0,157.639,157.808,157.2261,157.4514,101738.0
2022-01-18 14:30:00,167.76,168.48,167.76,168.09,105128.0,157.442,158.1177,157.442,157.7517,105128.0
2022-01-18 15:00:00,168.07,168.18,167.0,167.24,129866.0,157.7329,157.8361,156.7287,156.9539,129866.0
2022-01-18 15:30:00,167.24,167.24,166.17,166.51,612799.0,156.9539,156.9539,155.9498,156.2688,612799.0
2022-01-19 09:30:00,167.1,168.79,166.01,168.04,152861.0,156.8226,158.4086,155.7996,157.7047,152861.0
2022-01-19 10:00:00,168.01,168.34,167.09,167.09,75944.0,157.6766,157.9863,156.8132,156.8132,75944.0
2022-01-19 10:30:00,167.09,167.27,164.9,165.39,89156.0,156.8132,156.9821,154.7579,155.2177,89156.0
2022-01-19 11:00:00,165.49,165.66,163.59,164.0,103996.0,155.3116,155.4711,153.5284,153.9132,103996.0
2022-01-19 11:30:00,164.04,164.33,163.4,164.0,147463.0,153.9508,154.2229,153.3501,153.9132,147463.0
2022-01-19 12:00:00,164.0,165.35,163.99,164.78,123488.0,153.9132,155.1802,153.9038,154.6452,123488.0
2022-01-19 12:30:00,164.85,165.39,164.68,165.35,117646.0,154.7109,155.2177,154.5514,155.1802,117646.0
2022-01-19 13:00:00,165.36,165.89,164.91,165.33,44967.0,155.1896,155.687,154.7673,155.1614,44967.0
2022-01-19 13:30:00,165.33,165.87,165.21,165.72,51476.0,155.1614,155.6682,155.0488,155.5274,51476.0
2022-01-19 14:00:00,165.71,165.86,164.42,164.63,78065.0,155.5181,155.6588,154.3074,154.5045,78065.0
2022-01-19 14:30:00,164.64,165.58,164.61,165.35,82483.0,154.5139,155.396,154.4857,155.1802,82483.0
2022-01-19 15:00:00,165.32,165.7,164.7,164.76,72723.0,155.152,155.5087,154.5702,154.6265,72723.0
2022-01-19 15:30:00,164.75,165.0,162.97,163.03,655677.0,154.6171,154.8517,152.9466,153.0029,655677.0
2022-01-20 09:30:00,163.59,164.52,162.75,164.12,210449.0,153.5284,154.4012,152.7401,154.0258,210449.0
2022-01-20 10:00:00,164.12,164.5,163.06,163.95,77969.0,154.0258,154.3825,153.031,153.8663,77969.0
2022-01-20 10:30:00,163.99,164.5,163.58,164.35,86340.0,153.9038,154.3825,153.5191,154.2417,86340.0
2022-01-20 11:00:00,164.22,164.76,163.9,164.57,78241.0,154.1197,154.6265,153.8194,154.4482,78241.0
2022-01-20 11:30:00,164.6,164.6,163.64,164.11,65260.0,154.4763,154.4763,153.5754,154.0165,65260.0
2022-01-20 12:00:00,164.16,164.49,163.87,164.46,43484.0,154.0634,154.3731,153.7912,154.3449,43484.0
2022-01-20 12:30:00,164.6,164.7,163.92,164.23,59409.0,154.4763,154.5702,153.8381,154.1291,59409.0
2022-01-20 13:00:00,164.29,164.29,163.68,164.01,46378.0,154.1854,154.1854,153.6129,153.9226,46378.0
2022-01-20 13:30:00,164.0,164.0,163.33,163.53,50170.0,153.9132,153.9132,153.2844,153.4721,50170.0
2022-01-20 14:00:00,163.63,164.13,162.99,163.13,63012.0,153.566,154.0352,152.9653,153.0967,63012.0
2022-01-20 14:30:00,163.11,163.31,162.45,162.55,122752.0,153.078,153.2657,152.4586,152.5524,122752.0
2022-01-20 15:00:00,162.59,162.89,160.85,160.94,218685.0,152.5899,152.8715,150.957,151.0414,218685.0
2022-01-20 15:30:00,160.91,161.0,158.6,158.63,769143.0,151.0133,151.0977,148.8453,148.8735,769143.0
2022-01-21 09:30:00,158.82,159.58,157.35,157.87,354026.0,149.0518,149.7651,147.6722,148.1602,354026.0
2022-01-21 10:00:00,157.96,158.59,156.96,158.25,125255.0,148.2447,148.836,147.3062,148.5169,125255.0
2022-01-21 10:30:00,158.24,161.58,157.97,160.73,153834.0,148.5075,151.6421,148.2541,150.8443,153834.0
2022-01-21 11:00:00,160.86,162.68,160.46,162.2,252567.0,150.9663,152.6744,150.591,152.2239,252567.0
2022-01-21 11:30:00,162.06,162.13,160.59,161.15,259366.0,152.0925,152.1582,150.713,151.2385,259366.0
2022-01-21 12:00:00,161.09,161.87,160.94,161.2,176817.0,151.1822,151.9142,151.0414,151.2854,176817.0
2022-01-21 12:30:00,161.09,161.44,160.27,160.62,40481.0,151.1822,151.5107,150.4126,150.7411,40481.0
2022-01-21 13:00:00,160.65,161.45,160.03,160.34,53185.0,150.7693,151.5201,150.1874,150.4783,53185.0
2022-01-21 13:30:00,160.27,161.35,160.27,160.81,125103.0,150.4126,151.4262,150.4126,150.9194,125103.0
2022-01-21 14:00:00,160.79,161.23,160.11,160.11,176719.0,150.9007,151.3136,150.2625,150.2625,176719.0
2022-01-21 14:30:00,160.09,160.45,159.61,159.88,153637.0,150.2437,150.5816,149.7932,150.0466,153637.0
2022-01-21 15:00:00,159.9,160.42,159.19,159.51,169307.0,150.0654,150.5534,149.3991,149.6994,169307.0
2022-01-21 15:30:00,159.45,160.67,158.84,159.56,1028901.0,149.6431,150.788,149.0706,149.7463,1028901.0
2022-01-24 09:30:00,159.36,159.36,155.17,155.29,271449.0,149.5586,149.5586,145.6263,145.7389,271449.0
2022-01-24 10:00:00,155.27,157.07,154.42,156.28,181846.0,145.7202,147.4095,144.9224,146.668,181846.0
2022-01-24 10:30:00,156.23,156.9,154.5,155.91,216342.0,146.6211,147.2499,144.9975,146.3208,216342.0
2022-01-24 11:00:00,155.81,156.1,154.7,155.54,120028.0,146.2269,146.4991,145.1852,145.9736,120028.0
2022-01-24 11:30:00,155.51,155.78,153.53,154.2,152617.0,145.9454,146.1988,144.0872,144.716,152617.0
2022-01-24 12:00:00,154.16,154.25,151.46,152.36,156265.0,144.6784,144.7629,142.1445,142.9891,156265.0
2022-01-24 12:30:00,152.46,154.8,151.94,153.86,232892.0,143.083,145.2791,142.595,144.3969,232892.0
2022-01-24 13:00:00,153.84,156.09,153.37,154.62,228563.0,144.3781,146.4897,143.937,145.1101,228563.0
2022-01-24 13:30:00,154.61,157.74,154.61,157.73,373785.0,145.1008,148.0382,145.1008,148.0289,373785.0
2022-01-24 14:00:00,157.74,158.34,156.59,156.89,363414.0,148.0382,148.6013,146.959,147.2405,363414.0
2022-01-24 14:30:00,156.78,158.58,155.89,158.53,219473.0,147.1373,148.8266,146.302,148.7797,219473.0
2022-01-24 15:00:00,158.47,160.12,158.08,159.59,202928.0,148.7233,150.2719,148.3573,149.7745,202928.0
2022-01-24 15:30:00,159.51,161.72,159.08,161.49,663453.0,149.6994,151.7735,149.2958,151.5576,663453.0
2022-01-25 09:30:00,157.39,158.77,155.92,156.49,190612.0,147.7098,149.0049,146.3302,146.8651,190612.0
2022-01-25 10:00:00,156.39,158.34,155.69,158.34,145589.0,146.7713,148.6013,146.1143,148.6013,145589.0
2022-01-25 10:30:00,158.32,158.32,156.49,156.49,109808.0,148.5826,148.5826,146.8651,146.8651,109808.0
2022-01-25 11:00:00,156.57,158.2,156.42,157.4,92502.0,146.9402,148.47,146.7994,147.7192,92502.0
2022-01-25 11:30:00,157.45,157.64,156.1,156.48,52202.0,147.7661,147.9444,146.4991,146.8557,52202.0
2022-01-25 12:00:00,156.34,157.24,156.06,156.99,63372.0,146.7243,147.569,146.4616,147.3344,63372.0
2022-01-25 12:30:00,156.93,156.93,155.42,155.93,65658.0,147.2781,147.2781,145.8609,146.3396,65658.0
2022-01-25 13:00:00,156.11,157.31,155.78,157.22,61016.0,146.5085,147.6347,146.1988,147.5502,61016.0
2022-01-25 13:30:00,157.15,158.87,157.03,158.87,78855.0,147.4845,149.0987,147.3719,149.0987,78855.0
2022-01-25 14:00:00,158.88,159.4,157.95,159.24,131658.0,149.1081,149.5961,148.2353,149.446,131658.0
2022-01-25 14:30:00,159.27,159.59,158.48,159.46,86158.0,149.4741,149.7745,148.7327,149.6525,86158.0
2022-01-25 15:00:00,159.47,159.48,156.91,157.07,120700.0,149.6618,149.6712,147.2593,147.4095,120700.0
2022-01-25 15:30:00,156.94,157.41,155.5,155.91,641301.0,147.2874,147.7285,145.936,146.3208,641301.0
2022-01-26 09:30:00,159.1,162.24,159.0,162.22,368860.0,149.3146,152.2615,149.2207,152.2427,368860.0
2022-01-26 10:00:00,162.15,162.65,161.26,161.45,162589.0,152.177,152.6463,151.3417,151.5201,162589.0
2022-01-26 10:30:00,161.37,161.99,160.8,161.81,136516.0,151.445,152.0268,150.91,151.8579,136516.0
2022-01-26 11:00:00,161.79,162.22,161.15,161.63,146131.0,151.8391,152.2427,151.2385,151.689,146131.0
2022-01-26 11:30:00,161.63,162.32,161.26,161.83,115668.0,151.689,152.3366,151.3417,151.8767,115668.0
2022-01-26 12:00:00,161.83,163.0,161.71,162.98,114218.0,151.8767,152.9747,151.7641,152.956,114218.0
2022-01-26 12:30:00,162.99,163.91,162.8,163.58,210687.0,152.9653,153.8288,152.787,153.5191,210687.0
2022-01-26 13:00:00,163.56,163.72,162.58,163.61,157017.0,153.5003,153.6504,152.5806,153.5472,157017.0
2022-01-26 13:30:00,163.6,164.16,163.08,163.69,177585.0,153.5378,154.0634,153.0498,153.6223,177585.0
2022-01-26 14:00:00,163.7,165.1,162.11,163.68,246201.0,153.6317,154.9456,152.1395,153.6129,246201.0
2022-01-26 14:30:00,163.64,163.83,159.65,160.88,316984.0,153.5754,153.7537,149.8308,150.9851,316984.0
2022-01-26 15:00:00,160.81,160.81,157.34,159.61,245845.0,150.9194,150.9194,147.6628,149.7932,245845.0
2022-01-26 15:30:00,159.61,160.24,157.92,159.81,781545.0,149.7932,150.3845,148.2072,149.9809,781545.0
2022-01-27 09:30:00,162.74,163.75,160.57,161.53,288865.0,152.7307,153.6786,150.6942,151.5951,288865.0
2022-01-27 10:00:00,161.57,162.13,159.59,159.59,163534.0,151.6327,152.1582,149.7745,149.7745,163534.0
2022-01-27 10:30:00,159.64,159.88,158.55,159.31,139823.0,149.8214,150.0466,148.7984,149.5117,139823.0
2022-01-27 11:00:00,159.35,160.11,158.15,158.26,61412.0,149.5492,150.2625,148.423,148.5263,61412.0
2022-01-27 11:30:00,158.27,159.45,158.23,158.91,85202.0,148.5356,149.6431,148.4981,149.1363,85202.0
2022-01-27 12:00:00,158.91,158.92,157.03,157.41,71220.0,149.1363,149.1457,147.3719,147.7285,71220.0
2022-01-27 12:30:00,157.3,157.55,156.07,157.06,149803.0,147.6253,147.8599,146.471,147.4001,149803.0
2022-01-27 13:00:00,156.99,157.29,154.77,154.82,114218.0,147.3344,147.6159,145.2509,145.2978,114218.0
2022-01-27 13:30:00,154.8,156.08,154.49,155.91,135515.0,145.2791,146.4803,144.9881,146.3208,135515.0
2022-01-27 14:00:00,155.88,156.84,154.67,154.86,156504.0,146.2926,147.1936,145.1571,145.3354,156504.0
2022-01-27 14:30:00,154.83,156.0,154.28,155.09,150927.0,145.3072,146.4053,144.791,145.5512,150927.0
2022-01-27 15:00:00,155.15,155.49,154.04,154.71,207255.0,145.6075,145.9266,144.5658,145.1946,207255.0
2022-01-27 15:30:00,154.73,155.65,154.31,154.59,604528.0,145.2134,146.0768,144.8192,145.082,604528.0
2022-01-28 09:30:00,154.09,154.81,151.18,151.76,137364.0,144.6127,145.2885,141.8817,142.426,137364.0
2022-01-28 10:00:00,151.77,153.41,151.28,152.39,140376.0,142.4354,143.9746,141.9756,143.0173,140376.0
2022-01-28 10:30:00,152.25,154.71,151.94,154.69,117214.0,142.8859,145.1946,142.595,145.1758,117214.0
2022-01-28 11:00:00,154.68,155.8,153.73,155.16,117936.0,145.1664,146.2176,144.2749,145.6169,117936.0
2022-01-28 11:30:00,155.23,156.73,154.71,156.59,176444.0,145.6826,147.0904,145.1946,146.959,176444.0
2022-01-28 12:00:00,156.56,156.57,155.3,155.46,149318.0,146.9308,146.9402,145.7483,145.8985,149318.0
2022-01-28 12:30:00,155.47,156.16,155.19,155.38,82274.0,145.9079,146.5554,145.6451,145.8234,82274.0
2022-01-28 13:00:00,155.41,156.26,155.34,155.72,70427.0,145.8515,146.6493,145.7859,146.1425,70427.0
2022-01-28 13:30:00,155.86,156.58,155.58,155.94,74122.0,146.2739,146.9496,146.0111,146.349,74122.0
2022-01-28 14:00:00,155.84,156.21,153.62,153.77,122088.0,146.2551,146.6023,144.1716,144.3124,122088.0
2022-01-28 14:30:00,153.74,155.35,153.4,155.3,107597.0,144.2843,145.7952,143.9652,145.7483,107597.0
2022-01-28 15:00:00,155.28,156.45,155.23,156.22,95354.0,145.7295,146.8276,145.6826,146.6117,95354.0
2022-01-28 15:30:00,156.17,158.71,155.64,158.55,462363.0,146.5648,148.9486,146.0674,148.7984,462363.0
2022-01-31 09:30:00,158.32,159.9,157.21,159.9,206833.0,148.5826,150.0654,147.5408,150.0654,206833.0
2022-01-31 10:00:00,159.88,161.69,159.83,161.22,110030.0,150.0466,151.7453,149.9997,151.3042,110030.0
2022-01-31 10:30:00,161.25,161.92,160.86,161.7,111020.0,151.3324,151.9612,150.9663,151.7547,111020.0
2022-01-31 11:00:00,161.62,162.02,160.37,160.74,126964.0,151.6796,152.055,150.5065,150.8537,126964.0
2022-01-31 11:30:00,160.83,161.49,160.47,161.49,136561.0,150.9382,151.5576,150.6003,151.5576,136561.0
2022-01-31 12:00:00,161.51,161.94,161.23,161.46,137248.0,151.5764,151.9799,151.3136,151.5294,137248.0
2022-01-31 12:30:00,161.5,162.26,161.16,162.26,82238.0,151.567,152.2802,151.2479,152.2802,82238.0
2022-01-31 13:00:00,162.28,162.29,161.66,161.84,88904.0,152.299,152.3084,151.7171,151.8861,88904.0
2022-01-31 13:30:00,161.92,162.16,161.5,161.75,59279.0,151.9612,152.1864,151.567,151.8016,59279.0
2022-01-31 14:00:00,161.74,161.97,161.28,161.96,59055.0,151.7922,152.0081,151.3605,151.9987,59055.0
2022-01-31 14:30:00,161.97,162.77,161.9,162.72,110789.0,152.0081,152.7589,151.9424,152.7119,110789.0
2022-01-31 15:00:00,162.74,162.97,161.55,162.16,112373.0,152.7307,152.9466,151.6139,152.1864,112373.0
2022-01-31 15:30:00,162.15,164.23,161.98,163.97,505498.0,152.177,154.1291,152.0175,153.8851,505498.0
2022-02-01 09:30:00,164.1,164.56,161.76,162.64,128652.0,154.0071,154.4388,151.811,152.6369,128652.0
2022-02-01 10:00:00,162.75,163.16,161.05,162.49,69378.0,152.7401,153.1249,151.1447,152.4961,69378.0
2022-02-01 10:30:00,162.6,163.04,161.81,162.79,87640.0,152.5993,153.0123,151.8579,152.7776,87640.0
2022-02-01 11:00:00,162.9,164.0,162.75,163.29,146176.0,152.8809,153.9132,152.7401,153.2469,146176.0
2022-02-01 11:30:00,163.25,164.21,162.89,163.84,67004.0,153.2094,154.1103,152.8715,153.7631,67004.0
2022-02-01 12:00:00,163.86,163.91,162.92,163.31,41134.0,153.7818,153.8288,152.8996,153.2657,41134.0
2022-02-01 12:30:00,163.26,163.9,162.77,163.9,52572.0,153.2187,153.8194,152.7589,153.8194,52572.0
2022-02-01 13:00:00,163.91,164.0,163.43,163.92,46505.0,153.8288,153.9132,153.3783,153.8381,46505.0
2022-02-01 13:30:00,163.89,164.07,163.37,163.77,33011.0,153.81,153.9789,153.322,153.6974,33011.0
2022-02-01 14:00:00,163.84,164.1,163.1,163.47,46937.0,153.7631,154.0071,153.0686,153.4158,46937.0
2022-02-01 14:30:00,163.63,163.94,163.35,163.62,52886.0,153.566,153.8569,153.3032,153.5566,52886.0
2022-02-01 15:00:00,163.62,164.72,163.52,164.68,91607.0,153.5566,154.5889,153.4627,154.5514,91607.0
2022-02-01 15:30:00,164.69,165.5,164.37,165.37,487270.0,154.5608,155.321,154.2605,155.199,487270.0
2022-02-02 09:30:00,165.45,167.5,164.9,166.19,165925.0,155.274,157.198,154.7579,155.9685,165925.0
2022-02-02 10:00:00,166.24,167.26,165.45,166.15,93448.0,156.0155,156.9727,155.274,155.931,93448.0
2022-02-02 10:30:00,166.06,166.94,165.56,166.64,44828.0,155.8465,156.6724,155.3773,156.3909,44828.0
2022-02-02 11:00:00,166.71,166.83,165.62,166.45,54895.0,156.4565,156.5692,155.4336,156.2125,54895.0
2022-02-02 11:30:00,166.42,166.89,165.71,166.78,48578.0,156.1844,156.6255,155.5181,156.5222,48578.0
2022-02-02 12:00:00,166.8,167.5,166.62,166.91,41235.0,156.541,157.198,156.3721,156.6442,41235.0
2022-02-02 12:30:00,166.78,167.99,166.72,167.99,46236.0,156.5222,157.6578,156.4659,157.6578,46236.0
2022-02-02 13:00:00,167.96,168.1,167.37,167.72,59200.0,157.6297,157.7611,157.076,157.4044,59200.0
2022-02-02 13:30:00,167.63,168.23,167.63,167.96,67324.0,157.32,157.8831,157.32,157.6297,67324.0
2022-02-02 14:00:00,167.9,168.18,167.12,167.47,47213.0,157.5734,157.8361,156.8413,157.1698,47213.0
2022-02-02 14:30:00,167.55,168.62,167.49,168.33,57996.0,157.2449,158.2491,157.1886,157.9769,57996.0
2022-02-02 15:00:00,168.37,168.98,168.0,168.65,114420.0,158.0144,158.5869,157.6672,158.2772,114420.0
2022-02-02 15:30:00,168.69,169.43,168.58,168.93,502411.0,158.3148,159.0093,158.2115,158.54,502411.0
2022-02-03 09:30:00,165.64,167.62,165.24,166.4,99296.0,155.4524,157.3106,155.077,156.1656,99296.0
2022-02-03 10:00:00,166.24,167.16,165.67,166.81,51788.0,156.0155,156.8789,155.4805,156.5504,51788.0
2022-02-03 10:30:00,166.95,167.06,165.96,166.15,52861.0,156.6818,156.785,155.7527,155.931,52861.0
2022-02-03 11:00:00,166.2,166.39,165.12,165.18,105609.0,155.9779,156.1562,154.9643,155.0206,105609.0
2022-02-03 11:30:00,165.16,165.28,163.44,163.44,109967.0,155.0019,155.1145,153.3877,153.3877,109967.0
2022-02-03 12:00:00,163.41,163.62,162.61,163.58,82558.0,153.3595,153.5566,152.6087,153.5191,82558.0
2022-02-03 12:30:00,163.64,163.96,163.24,163.82,44618.0,153.5754,153.8757,153.2,153.7443,44618.0
2022-02-03 13:00:00,163.78,164.27,163.36,164.0,59205.0,153.7068,154.1666,153.3126,153.9132,59205.0
2022-02-03 13:30:00,164.03,164.43,163.57,163.72,44818.0,153.9414,154.3168,153.5097,153.6504,44818.0
2022-02-03 14:00:00,163.73,164.31,163.37,163.48,69263.0,153.6598,154.2042,153.322,153.4252,69263.0
2022-02-03 14:30:00,163.48,163.7,162.83,163.34,94381.0,153.4252,153.6317,152.8152,153.2938,94381.0
2022-02-03 15:00:00,163.36,164.14,163.15,163.56,106142.0,153.3126,154.0446,153.1155,153.5003,106142.0
2022-02-03 15:30:00,163.48,163.5,161.57,162.12,563698.0,153.4252,153.444,151.6327,152.1489,563698.0
2022-02-04 09:30:00,160.15,161.11,159.14,159.77,155926.0,150.3,151.201,149.3521,149.9434,155926.0
2022-02-04 10:00:00,159.84,160.53,158.63,159.15,130378.0,150.0091,150.6566,148.8735,149.3615,130378.0
2022-02-04 10:30:00,159.2,159.44,157.28,157.65,208596.0,149.4084,149.6337,147.6065,147.9538,208596.0
2022-02-04 11:00:00,157.46,157.96,156.77,157.79,159027.0,147.7755,148.2447,147.1279,148.0852,159027.0
2022-02-04 11:30:00,157.69,158.92,157.52,158.56,182125.0,147.9913,149.1457,147.8318,148.8078,182125.0
2022-02-04 12:00:00,158.61,159.39,158.19,158.52,145366.0,148.8547,149.5868,148.4606,148.7703,145366.0
2022-02-04 12:30:00,158.54,158.87,158.11,158.87,54960.0,148.789,149.0987,148.3855,149.0987,54960.0
2022-02-04 13:00:00,158.87,160.42,158.87,160.17,68725.0,149.0987,150.5534,149.0987,150.3188,68725.0
2022-02-04 13:30:00,160.26,160.73,159.96,160.71,100586.0,150.4033,150.8443,150.1217,150.8256,100586.0
2022-02-04 14:00:00,160.73,161.03,160.22,160.93,136482.0,150.8443,151.1259,150.3657,151.032,136482.0
2022-02-04 14:30:00,160.93,161.67,160.88,161.52,146352.0,151.032,151.7265,150.9851,151.5858,146352.0
2022-02-04 15:00:00,161.55,162.38,161.36,161.5,190115.0,151.6139,152.3929,151.4356,151.567,190115.0
2022-02-04 15:30:00,161.53,162.03,160.56,160.93,462779.0,151.5951,152.0644,150.6848,151.032,462779.0
2022-02-07 09:30:00,161.35,163.25,161.08,162.49,129964.0,151.4262,153.2094,151.1728,152.4961,129964.0
2022-02-07 10:00:00,162.46,163.11,161.79,162.28,72027.0,152.4679,153.078,151.8391,152.299,72027.0
2022-02-07 10:30:00,162.32,162.63,161.63,162.15,81225.0,152.3366,152.6275,151.689,152.177,81225.0
2022-02-07 11:00:00,162.13,162.53,161.57,161.66,105894.0,152.1582,152.5336,151.6327,151.7171,105894.0
2022-02-07 11:30:00,161.59,161.69,160.49,161.05,57333.0,151.6514,151.7453,150.6191,151.1447,57333.0
2022-02-07 12:00:00,161.04,161.36,160.72,160.93,39686.0,151.1353,151.4356,150.835,151.032,39686.0
2022-02-07 12:30:00,160.83,161.59,160.54,161.1,80704.0,150.9382,151.6514,150.666,151.1916,80704.0
2022-02-07 13:00:00,161.12,161.74,161.0,161.55,68282.0,151.2104,151.7922,151.0977,151.6139,68282.0
2022-02-07 13:30:00,161.58,161.77,161.22,161.61,89813.0,151.6421,151.8204,151.3042,151.6702,89813.0
2022-02-07 14:00:00,161.58,162.06,161.24,162.06,36219.0,151.6421,152.0925,151.323,152.0925,36219.0
2022-02-07 14:30:00,162.07,162.39,162.04,162.15,34593.0,152.1019,152.4022,152.0738,152.177,34593.0
2022-02-07 15:00:00,162.11,162.7,161.65,161.77,66028.0,152.1395,152.6932,151.7078,151.8204,66028.0
2022-02-07 15:30:00,161.79,162.06,160.3,160.83,279415.0,151.8391,152.0925,150.4408,150.9382,279415.0
2022-02-08 09:30:00,160.93,161.72,160.4,161.13,91423.0,151.032,151.7735,150.5346,151.2197,91423.0
2022-02-08 10:00:00,161.06,161.81,160.64,161.0,54263.0,151.154,151.8579,150.7599,151.0977,54263.0
2022-02-08 10:30:00,160.96,162.08,160.44,161.53,55722.0,151.0602,152.1113,150.5722,151.5951,55722.0
2022-02-08 11:00:00,161.59,162.66,161.56,162.41,76069.0,151.6514,152.6556,151.6233,152.421,76069.0
2022-02-08 11:30:00,162.46,163.29,162.45,163.18,40477.0,152.4679,153.2469,152.4586,153.1437,40477.0
2022-02-08 12:00:00,163.18,163.51,162.71,162.86,111273.0,153.1437,153.4534,152.7026,152.8433,111273.0
2022-02-08 12:30:00,162.84,163.68,162.84,163.65,37602.0,152.8246,153.6129,152.8246,153.5848,37602.0
2022-02-08 13:00:00,163.57,163.57,162.61,162.82,28152.0,153.5097,153.5097,152.6087,152.8058,28152.0
2022-02-08 13:30:00,162.83,163.09,162.13,162.62,33541.0,152.8152,153.0592,152.1582,152.6181,33541.0
2022-02-08 14:00:00,162.65,163.01,161.9,161.91,49175.0,152.6463,152.9841,151.9424,151.9518,49175.0
2022-02-08 14:30:00,161.88,162.38,161.84,162.07,36949.0,151.9236,152.3929,151.8861,152.1019,36949.0
2022-02-08 15:00:00,162.04,163.07,161.61,162.64,57998.0,152.0738,153.0404,151.6702,152.6369,57998.0
2022-02-08 15:30:00,162.66,163.67,162.47,163.1,368926.0,152.6556,153.6035,152.4773,153.0686,368926.0
2022-02-09 09:30:00,165.2,165.63,163.48,163.84,94462.0,155.0394,155.443,153.4252,153.7631,94462.0
2022-02-09 10:00:00,164.0,164.76,163.83,164.66,60522.0,153.9132,154.6265,153.7537,154.5326,60522.0
2022-02-09 10:30:00,164.71,165.91,164.64,165.91,79131.0,154.5796,155.7057,154.5139,155.7057,79131.0
2022-02-09 11:00:00,165.93,166.38,165.78,166.01,58431.0,155.7245,156.1468,155.5837,155.7996,58431.0
2022-02-09 11:30:00,165.99,166.16,165.59,165.59,63800.0,155.7808,155.9404,155.4054,155.4054,63800.0
2022-02-09 12:00:00,165.61,166.25,165.18,166.18,83490.0,155.4242,156.0248,155.0206,155.9591,83490.0
2022-02-09 12:30:00,166.19,166.71,165.94,166.61,62050.0,155.9685,156.4565,155.7339,156.3627,62050.0
2022-02-09 13:00:00,166.61,167.08,166.48,166.97,58836.0,156.3627,156.8038,156.2407,156.7006,58836.0
2022-02-09 13:30:00,166.93,167.43,166.85,167.38,50205.0,156.663,157.1323,156.5879,157.0853,50205.0
2022-02-09 14:00:00,167.35,167.65,167.18,167.25,103515.0,157.0572,157.3387,156.8976,156.9633,103515.0
2022-02-09 14:30:00,167.27,167.65,167.08,167.19,103182.0,156.9821,157.3387,156.8038,156.907,103182.0
2022-02-09 15:00:00,167.14,167.94,166.9,167.94,139870.0,156.8601,157.6109,156.6349,157.6109,139870.0
2022-02-09 15:30:00,167.88,168.34,167.65,168.25,379594.0,157.5546,157.9863,157.3387,157.9018,379594.0
2022-02-10 09:30:00,163.82,166.33,163.58,165.85,104850.0,153.7443,156.0999,153.5191,155.6494,104850.0
2022-02-10 10:00:00,165.95,167.35,165.89,167.26,60949.0,155.7433,157.0572,155.687,156.9727,60949.0
2022-02-10 10:30:00,167.32,168.33,166.77,166.87,62297.0,157.029,157.9769,156.5129,156.6067,62297.0
2022-02-10 11:00:00,166.87,167.3,166.32,166.47,89003.0,156.6067,157.0103,156.0905,156.2313,89003.0
2022-02-10 11:30:00,166.49,167.3,165.67,167.19,91833.0,156.2501,157.0103,155.4805,156.907,91833.0
2022-02-10 12:00:00,167.2,167.21,166.28,166.87,71296.0,156.9164,156.9258,156.053,156.6067,71296.0
2022-02-10 12:30:00,166.99,167.33,164.99,165.86,64839.0,156.7193,157.0384,154.8423,155.6588,64839.0
2022-02-10 13:00:00,165.92,166.23,164.8,164.9,47176.0,155.7151,156.0061,154.664,154.7579,47176.0
2022-02-10 13:30:00,164.86,164.89,163.66,164.62,70797.0,154.7203,154.7485,153.5941,154.4951,70797.0
2022-02-10 14:00:00,164.58,164.72,162.81,163.44,77511.0,154.4576,154.5889,152.7964,153.3877,77511.0
2022-02-10 14:30:00,163.45,163.93,162.63,162.79,78671.0,153.3971,153.8475,152.6275,152.7776,78671.0
2022-02-10 15:00:00,162.83,163.22,162.41,162.55,106465.0,152.8152,153.1812,152.421,152.5524,106465.0
2022-02-10 15:30:00,162.47,162.52,161.03,161.67,416191.0,152.4773,152.5243,151.1259,151.7265,416191.0
2022-02-11 09:30:00,162.37,162.92,160.73,161.44,112973.0,152.3835,152.8996,150.8443,151.5107,112973.0
2022-02-11 10:00:00,161.46,162.68,161.3,162.52,78543.0,151.5294,152.6744,151.3793,152.5243,78543.0
2022-02-11 10:30:00,162.62,163.28,161.73,162.01,62530.0,152.6181,153.2375,151.7828,152.0456,62530.0
2022-02-11 11:00:00,161.95,162.51,160.59,160.91,81221.0,151.9893,152.5149,150.713,151.0133,81221.0
2022-02-11 11:30:00,160.87,161.07,160.27,160.74,40807.0,150.9757,151.1634,150.4126,150.8537,40807.0
2022-02-11 12:00:00,160.67,160.93,160.14,160.75,52070.0,150.788,151.032,150.2906,150.8631,52070.0
2022-02-11 12:30:00,160.69,160.92,159.65,159.69,41496.0,150.8068,151.0227,149.8308,149.8683,41496.0
2022-02-11 13:00:00,159.72,159.87,158.15,158.21,184621.0,149.8965,150.0372,148.423,148.4793,184621.0
2022-02-11 13:30:00,158.2,158.33,156.38,156.4,167958.0,148.47,148.592,146.7619,146.7807,167958.0
2022-02-11 14:00:00,156.38,157.23,155.39,155.67,251734.0,146.7619,147.5596,145.8328,146.0956,251734.0
2022-02-11 14:30:00,155.72,156.11,154.24,155.06,314328.0,146.1425,146.5085,144.7535,145.5231,314328.0
2022-02-11 15:00:00,155.05,155.92,153.95,154.43,277317.0,145.5137,146.3302,144.4813,144.9318,277317.0
2022-02-11 15:30:00,154.35,154.71,153.08,153.83,1308299.0,144.8567,145.1946,143.6649,144.3687,1308299.0
2022-02-14 09:30:00,154.92,157.09,153.75,155.72,216135.0,145.3917,147.4282,144.2936,146.1425,216135.0
2022-02-14 10:00:00,155.77,156.19,154.69,155.53,154841.0,146.1894,146.5836,145.1758,145.9642,154841.0
2022-02-14 10:30:00,155.53,155.58,154.27,155.04,164100.0,145.9642,146.0111,144.7817,145.5043,164100.0
2022-02-14 11:00:00,155.03,155.72,154.83,155.57,107469.0,145.4949,146.1425,145.3072,146.0017,107469.0
2022-02-14 11:30:00,155.6,155.74,154.71,155.11,159901.0,146.0299,146.1613,145.1946,145.57,159901.0
2022-02-14 12:00:00,155.11,155.29,154.55,155.0,116367.0,145.57,145.7389,145.0444,145.4668,116367.0
2022-02-14 12:30:00,155.0,155.38,154.85,155.0,118392.0,145.4668,145.8234,145.326,145.4668,118392.0
2022-02-14 13:00:00,154.99,155.1,154.03,154.03,90677.0,145.4574,145.5606,144.5564,144.5564,90677.0
2022-02-14 13:30:00,154.01,154.26,152.28,152.28,131700.0,144.5377,144.7723,142.9141,142.9141,131700.0
2022-02-14 14:00:00,152.24,153.05,151.52,152.47,209232.0,142.8765,143.6367,142.2008,143.0924,209232.0
2022-02-14 14:30:00,152.36,153.25,152.09,153.03,162452.0,142.9891,143.8244,142.7357,143.6179,162452.0
2022-02-14 15:00:00,153.05,153.72,152.58,153.4,201422.0,143.6367,144.2655,143.1956,143.9652,201422.0
2022-02-14 15:30:00,153.38,154.2,152.87,153.99,831192.0,143.9464,144.716,143.4678,144.5189,831192.0
2022-02-15 09:30:00,157.51,158.82,157.1,157.98,188512.0,147.8224,149.0518,147.4376,148.2635,188512.0
2022-02-15 10:00:00,158.02,159.03,157.87,159.03,110816.0,148.301,149.2489,148.1602,149.2489,110816.0
2022-02-15 10:30:00,159.09,160.13,159.02,159.61,162199.0,149.3052,150.2812,149.2395,149.7932,162199.0
2022-02-15 11:00:00,159.64,160.53,159.61,160.26,122495.0,149.8214,150.6566,149.7932,150.4033,122495.0
2022-02-15 11:30:00,160.27,161.09,160.23,160.99,152021.0,150.4126,151.1822,150.3751,151.0884,152021.0
2022-02-15 12:00:00,161.02,161.13,159.81,160.21,83149.0,151.1165,151.2197,149.9809,150.3563,83149.0
2022-02-15 12:30:00,160.21,160.48,159.73,160.0,94088.0,150.3563,150.6097,149.9058,150.1592,94088.0
2022-02-15 13:00:00,160.05,160.94,159.95,160.83,100748.0,150.2062,151.0414,150.1123,150.9382,100748.0
2022-02-15 13:30:00,160.9,161.03,160.63,160.93,87846.0,151.0039,151.1259,150.7505,151.032,87846.0
2022-02-15 14:00:00,160.95,161.18,160.47,160.77,154054.0,151.0508,151.2667,150.6003,150.8819,154054.0
2022-02-15 14:30:00,160.76,161.32,160.63,161.15,156449.0,150.8725,151.3981,150.7505,151.2385,156449.0
2022-02-15 15:00:00,161.15,162.02,161.08,161.78,233866.0,151.2385,152.055,151.1728,151.8298,233866.0
2022-02-15 15:30:00,161.8,162.34,160.81,162.01,671299.0,151.8485,152.3553,150.9194,152.0456,671299.0
2022-02-16 09:30:00,161.89,165.32,161.57,164.54,449667.0,151.933,155.152,151.6327,154.42,449667.0
2022-02-16 10:00:00,164.2,164.8,162.6,164.37,156621.0,154.1009,154.664,152.5993,154.2605,156621.0
2022-02-16 10:30:00,164.34,166.04,164.16,164.61,260193.0,154.2323,155.8278,154.0634,154.4857,260193.0
2022-02-16 11:00:00,164.64,165.3,164.27,165.0,143382.0,154.5139,155.1333,154.1666,154.8517,143382.0
2022-02-16 11:30:00,164.93,165.0,163.08,163.39,126789.0,154.786,154.8517,153.0498,153.3407,126789.0
2022-02-16 12:00:00,163.41,164.11,163.3,163.98,102364.0,153.3595,154.0165,153.2563,153.8945,102364.0
2022-02-16 12:30:00,163.96,164.03,163.32,163.34,90280.0,153.8757,153.9414,153.275,153.2938,90280.0
2022-02-16 13:00:00,163.36,164.08,163.32,163.86,75564.0,153.3126,153.9883,153.275,153.7818,75564.0
2022-02-16 13:30:00,163.86,163.96,163.27,163.51,73525.0,153.7818,153.8757,153.2281,153.4534,73525.0
2022-02-16 14:00:00,163.54,166.35,163.17,166.09,154976.0,153.4815,156.1187,153.1343,155.8747,154976.0
2022-02-16 14:30:00,166.18,167.07,165.85,166.72,197333.0,155.9591,156.7944,155.6494,156.4659,197333.0
2022-02-16 15:00:00,166.81,168.19,166.69,168.11,264985.0,156.5504,157.8455,156.4378,157.7704,264985.0
2022-02-16 15:30:00,168.09,168.89,167.64,168.34,897971.0,157.7517,158.5025,157.3293,157.9863,897971.0
2022-02-17 09:30:00,166.13,166.27,162.62,163.23,190673.0,155.9122,156.0436,152.6181,153.1906,190673.0
2022-02-17 10:00:00,163.26,164.28,162.42,162.68,117977.0,153.2187,154.176,152.4304,152.6744,117977.0
2022-02-17 10:30:00,162.62,163.66,162.56,163.3,157452.0,152.6181,153.5941,152.5618,153.2563,157452.0
2022-02-17 11:00:00,163.32,163.67,162.97,163.35,102650.0,153.275,153.6035,152.9466,153.3032,102650.0
2022-02-17 11:30:00,163.36,163.55,162.78,162.85,136753.0,153.3126,153.4909,152.7683,152.834,136753.0
2022-02-17 12:00:00,162.83,163.29,162.05,162.46,90689.0,152.8152,153.2469,152.0832,152.4679,90689.0
2022-02-17 12:30:00,162.46,163.0,162.34,162.67,67377.0,152.4679,152.9747,152.3553,152.665,67377.0
2022-02-17 13:00:00,162.69,162.99,161.67,161.96,67896.0,152.6838,152.9653,151.7265,151.9987,67896.0
2022-02-17 13:30:00,161.97,162.39,161.72,162.24,71393.0,152.0081,152.4022,151.7735,152.2615,71393.0
2022-02-17 14:00:00,162.2,162.34,161.6,161.77,90834.0,152.2239,152.3553,151.6608,151.8204,90834.0
2022-02-17 14:30:00,161.79,161.87,161.2,161.46,144920.0,151.8391,151.9142,151.2854,151.5294,144920.0
2022-02-17 15:00:00,161.46,161.59,160.36,160.85,229360.0,151.5294,151.6514,150.4971,150.957,229360.0
2022-02-17 15:30:00,160.85,161.3,160.33,160.42,681299.0,150.957,151.3793,150.4689,150.5534,681299.0
2022-02-18 09:30:00,160.86,161.65,159.52,160.68,205623.0,150.9663,151.7078,149.7088,150.7974,205623.0
2022-02-18 10:00:00,160.7,160.79,159.58,160.01,66029.0,150.8162,150.9007,149.7651,150.1686,66029.0
2022-02-18 10:30:00,160.07,160.07,159.29,159.41,122175.0,150.2249,150.2249,149.4929,149.6055,122175.0
2022-02-18 11:00:00,159.41,159.72,158.57,159.31,87719.0,149.6055,149.8965,148.8172,149.5117,87719.0
2022-02-18 11:30:00,159.35,160.13,158.97,159.14,99914.0,149.5492,150.2812,149.1926,149.3521,99914.0
2022-02-18 12:00:00,159.11,160.38,158.76,159.81,92424.0,149.324,150.5159,148.9955,149.9809,92424.0
2022-02-18 12:30:00,159.73,160.11,159.15,159.21,88623.0,149.9058,150.2625,149.3615,149.4178,88623.0
2022-02-18 13:00:00,159.18,159.58,158.62,159.34,230287.0,149.3897,149.7651,148.8641,149.5398,230287.0
2022-02-18 13:30:00,159.32,160.42,159.31,160.11,139709.0,149.5211,150.5534,149.5117,150.2625,139709.0
2022-02-18 14:00:00,160.1,161.68,159.83,161.62,67279.0,150.2531,151.7359,149.9997,151.6796,67279.0
2022-02-18 14:30:00,161.63,162.28,160.94,162.02,170848.0,151.689,152.299,151.0414,152.055,170848.0
2022-02-18 15:00:00,162.05,162.7,161.55,161.57,220852.0,152.0832,152.6932,151.6139,151.6327,220852.0
2022-02-18 15:30:00,161.58,161.58,160.26,160.36,398967.0,151.6421,151.6421,150.4033,150.4971,398967.0
2022-02-22 09:30:00,158.9,162.71,158.29,162.0,333291.0,149.1269,152.7026,148.5544,152.0362,333291.0
2022-02-22 10:00:00,162.05,162.78,161.42,162.75,131041.0,152.0832,152.7683,151.4919,152.7401,131041.0
2022-02-22 10:30:00,162.75,162.75,161.22,161.53,110180.0,152.7401,152.7401,151.3042,151.5951,110180.0
2022-02-22 11:00:00,161.52,162.09,161.06,161.63,240487.0,151.5858,152.1207,151.154,151.689,240487.0
2022-02-22 11:30:00,161.58,162.22,161.35,161.91,168693.0,151.6421,152.2427,151.4262,151.9518,168693.0
2022-02-22 12:00:00,161.91,162.22,161.42,161.73,141934.0,151.9518,152.2427,151.4919,151.7828,141934.0
2022-02-22 12:30:00,161.73,162.08,161.41,161.72,151271.0,151.7828,152.1113,151.4825,151.7735,151271.0
2022-02-22 13:00:00,161.8,162.09,161.09,161.46,194472.0,151.8485,152.1207,151.1822,151.5294,194472.0
2022-02-22 13:30:00,161.47,161.57,159.66,159.93,94537.0,151.5388,151.6327,149.8402,150.0935,94537.0
2022-02-22 14:00:00,159.89,159.91,158.87,159.74,104175.0,150.056,150.0748,149.0987,149.9152,104175.0
2022-02-22 14:30:00,159.63,162.08,159.36,161.62,130393.0,149.812,152.1113,149.5586,151.6796,130393.0
2022-02-22 15:00:00,161.64,162.88,161.62,162.47,132512.0,151.6984,152.8621,151.6796,152.4773,132512.0
2022-02-22 15:30:00,162.45,162.59,160.55,160.88,545258.0,152.4586,152.5899,150.6754,150.9851,545258.0
2022-02-23 09:30:00,162.07,163.5,161.54,162.55,131941.0,152.1019,153.444,151.6045,152.5524,131941.0
2022-02-23 10:00:00,162.55,162.67,161.34,161.44,138980.0,152.5524,152.665,151.4168,151.5107,138980.0
2022-02-23 10:30:00,161.33,162.07,160.5,160.72,71097.0,151.4074,152.1019,150.6285,150.835,71097.0
2022-02-23 11:00:00,160.71,160.86,159.5,160.17,67160.0,150.8256,150.9663,149.69,150.3188,67160.0
2022-02-23 11:30:00,160.22,161.85,160.02,161.68,49937.0,150.3657,151.8955,150.178,151.7359,49937.0
2022-02-23 12:00:00,161.73,162.24,161.28,162.22,77436.0,151.7828,152.2615,151.3605,152.2427,77436.0
2022-02-23 12:30:00,162.22,162.26,160.33,160.52,113918.0,152.2427,152.2802,150.4689,150.6473,113918.0
2022-02-23 13:00:00,160.47,160.5,158.82,158.91,81235.0,150.6003,150.6285,149.0518,149.1363,81235.0
2022-02-23 13:30:00,159.04,159.49,158.48,158.75,87783.0,149.2583,149.6806,148.7327,148.9861,87783.0
2022-02-23 14:00:00,158.72,159.07,157.9,158.07,79941.0,148.958,149.2864,148.1884,148.3479,79941.0
2022-02-23 14:30:00,158.13,158.33,157.66,157.98,77704.0,148.4043,148.592,147.9632,148.2635,77704.0
2022-02-23 15:00:00,158.01,158.15,156.9,157.56,114334.0,148.2916,148.423,147.2499,147.8693,114334.0
2022-02-23 15:30:00,157.53,157.62,156.17,156.62,491855.0,147.8412,147.9256,146.5648,146.9871,491855.0
2022-02-24 09:30:00,154.59,155.22,152.49,154.4,243039.0,145.772,146.3661,143.7918,145.5929,243039.0
2022-02-24 10:00:00,154.21,154.88,152.51,153.42,135360.0,145.4137,146.0455,143.8107,144.6688,135360.0
2022-02-24 10:30:00,153.4,154.24,152.02,153.77,90876.0,144.6499,145.442,143.3486,144.9988,90876.0
2022-02-24 11:00:00,153.82,155.38,153.31,154.27,101149.0,145.0459,146.517,144.565,145.4703,101149.0
2022-02-24 11:30:00,154.36,154.89,153.64,154.89,79031.0,145.5551,146.0549,144.8762,146.0549,79031.0
2022-02-24 12:00:00,154.91,154.97,152.98,153.7,131626.0,146.0738,146.1304,144.2539,144.9328,131626.0
2022-02-24 12:30:00,153.75,155.02,153.31,153.41,46263.0,144.9799,146.1775,144.565,144.6593,46263.0
2022-02-24 13:00:00,153.37,154.91,153.22,154.06,63435.0,144.6216,146.0738,144.4802,145.2723,63435.0
2022-02-24 13:30:00,153.94,157.18,153.94,155.75,94960.0,145.1591,148.2143,145.1591,146.8659,94960.0
2022-02-24 14:00:00,155.74,156.58,154.99,156.45,63380.0,146.8564,147.6485,146.1492,147.5259,63380.0
2022-02-24 14:30:00,156.39,158.44,156.39,157.85,92853.0,147.4694,149.4024,147.4694,148.8461,92853.0
2022-02-24 15:00:00,157.9,158.67,157.67,157.96,100623.0,148.8932,149.6193,148.6763,148.9498,100623.0
2022-02-24 15:30:00,157.98,160.0,157.98,159.68,546374.0,148.9687,150.8734,148.9687,150.5717,546374.0
2022-02-25 09:30:00,159.99,160.24,158.23,158.73,172937.0,150.864,151.0997,149.2044,149.6759,172937.0
2022-02-25 10:00:00,158.74,159.96,157.67,159.83,90868.0,149.6853,150.8357,148.6763,150.7131,90868.0
2022-02-25 10:30:00,159.84,160.98,159.23,160.51,58893.0,150.7226,151.7975,150.1474,151.3543,58893.0
2022-02-25 11:00:00,160.6,161.08,160.14,160.84,105121.0,151.4392,151.8918,151.0055,151.6655,105121.0
2022-02-25 11:30:00,160.86,161.4,160.37,161.32,69633.0,151.6844,152.1936,151.2223,152.1181,69633.0
2022-02-25 12:00:00,161.36,161.64,160.96,161.58,87069.0,152.1559,152.4199,151.7787,152.3633,87069.0
2022-02-25 12:30:00,161.64,161.91,160.69,161.25,37245.0,152.4199,152.6745,151.5241,152.0521,37245.0
2022-02-25 13:00:00,161.25,161.53,160.45,161.11,43612.0,152.0521,152.3162,151.2978,151.9201,43612.0
2022-02-25 13:30:00,161.15,161.73,160.69,161.13,76852.0,151.9578,152.5048,151.5241,151.939,76852.0
2022-02-25 14:00:00,161.15,161.36,160.23,160.95,50512.0,151.9578,152.1559,151.0903,151.7692,50512.0
2022-02-25 14:30:00,160.97,161.26,160.22,160.84,63527.0,151.7881,152.0616,151.0809,151.6655,63527.0
2022-02-25 15:00:00,160.8,161.54,160.4,161.14,82730.0,151.6278,152.3256,151.2506,151.9484,82730.0
2022-02-25 15:30:00,161.2,162.18,160.93,162.14,339598.0,152.005,152.9291,151.7504,152.8914,339598.0
2022-02-28 09:30:00,160.7,161.33,158.87,160.43,129625.0,151.5335,152.1276,149.8079,151.2789,129625.0
2022-02-28 10:00:00,160.48,160.65,159.32,159.7,51070.0,151.3261,151.4864,150.2322,150.5905,51070.0
2022-02-28 10:30:00,159.65,161.27,159.64,160.81,136345.0,150.5434,152.071,150.534,151.6372,136345.0
2022-02-28 11:00:00,160.81,160.95,159.88,160.48,143989.0,151.6372,151.7692,150.7603,151.3261,143989.0
2022-02-28 11:30:00,160.52,160.83,159.84,160.11,75602.0,151.3638,151.6561,150.7226,150.9772,75602.0
2022-02-28 12:00:00,160.06,160.31,158.8,158.93,84952.0,150.93,151.1658,149.7419,149.8645,84952.0
2022-02-28 12:30:00,158.92,159.12,158.25,158.95,66813.0,149.855,150.0436,149.2233,149.8833,66813.0
2022-02-28 13:00:00,158.92,159.93,158.88,159.28,64602.0,149.855,150.8074,149.8173,150.1945,64602.0
2022-02-28 13:30:00,159.22,159.85,159.04,159.4,39415.0,150.1379,150.732,149.9682,150.3077,39415.0
2022-02-28 14:00:00,159.43,159.43,157.55,157.64,55088.0,150.3359,150.3359,148.5632,148.6481,55088.0
2022-02-28 14:30:00,157.74,158.26,157.24,158.14,80330.0,148.7423,149.2327,148.2709,149.1195,80330.0
2022-02-28 15:00:00,158.09,158.82,157.5,158.66,103223.0,149.0724,149.7607,148.516,149.6099,103223.0
2022-02-28 15:30:00,158.54,160.43,157.58,160.34,439666.0,149.4967,151.2789,148.5915,151.194,439666.0
2022-03-01 09:30:00,159.53,160.75,159.14,159.77,132884.0,150.4302,151.5807,150.0625,150.6566,132884.0
2022-03-01 10:00:00,159.72,160.33,158.82,159.1,101457.0,150.6094,151.1846,149.7607,150.0248,101457.0
2022-03-01 10:30:00,159.22,159.59,158.36,158.94,85908.0,150.1379,150.4868,149.327,149.8739,85908.0
2022-03-01 11:00:00,158.96,159.88,158.89,159.32,102895.0,149.8928,150.7603,149.8268,150.2322,102895.0
2022-03-01 11:30:00,159.36,159.37,157.87,158.15,112951.0,150.2699,150.2794,148.8649,149.129,112951.0
2022-03-01 12:00:00,158.14,159.02,157.96,158.67,129642.0,149.1195,149.9493,148.9498,149.6193,129642.0
2022-03-01 12:30:00,158.63,158.83,158.07,158.83,140338.0,149.5816,149.7702,149.0535,149.7702,140338.0
2022-03-01 13:00:00,158.65,159.06,157.5,157.56,126071.0,149.6004,149.9871,148.516,148.5726,126071.0
2022-03-01 13:30:00,157.56,158.13,157.4,158.02,73081.0,148.5726,149.1101,148.4217,149.0064,73081.0
2022-03-01 14:00:00,158.04,158.17,157.11,158.05,95418.0,149.0252,149.1478,148.1483,149.0347,95418.0
2022-03-01 14:30:00,158.1,158.31,156.76,156.85,84272.0,149.0818,149.2798,147.8182,147.9031,84272.0
2022-03-01 15:00:00,156.87,158.06,156.28,156.3,144539.0,147.922,149.0441,147.3656,147.3845,144539.0
2022-03-01 15:30:00,156.28,157.24,155.55,157.08,538571.0,147.3656,148.2709,146.6773,148.12,538571.0
2022-03-02 09:30:00,157.11,159.41,157.11,158.99,123320.0,148.1483,150.3171,148.1483,149.921,123320.0
2022-03-02 10:00:00,159.04,159.15,157.12,158.8,109887.0,149.9682,150.0719,148.1577,149.7419,109887.0
2022-03-02 10:30:00,158.78,159.3,157.71,158.17,60618.0,149.723,150.2134,148.7141,149.1478,60618.0
2022-03-02 11:00:00,158.23,159.96,157.91,159.75,76395.0,149.2044,150.8357,148.9027,150.6377,76395.0
2022-03-02 11:30:00,159.77,160.69,159.77,160.53,108945.0,150.6566,151.5241,150.6566,151.3732,108945.0
2022-03-02 12:00:00,160.5,160.79,160.07,160.35,81570.0,151.3449,151.6184,150.9394,151.2035,81570.0
2022-03-02 12:30:00,160.41,160.78,160.16,160.78,44936.0,151.26,151.6089,151.0243,151.6089,44936.0
2022-03-02 13:00:00,160.8,161.38,160.79,161.25,53891.0,151.6278,152.1747,151.6184,152.0521,53891.0
2022-03-02 13:30:00,161.31,161.53,160.7,160.86,48271.0,152.1087,152.3162,151.5335,151.6844,48271.0
2022-03-02 14:00:00,160.96,161.51,160.67,160.9,43985.0,151.7787,152.2973,151.5052,151.7221,43985.0
2022-03-02 14:30:00,160.9,161.08,160.38,160.54,49563.0,151.7221,151.8918,151.2318,151.3826,49563.0
2022-03-02 15:00:00,160.52,160.93,160.09,160.33,72204.0,151.3638,151.7504,150.9583,151.1846,72204.0
2022-03-02 15:30:00,160.32,160.51,159.75,159.8,325519.0,151.1752,151.3543,150.6377,150.6848,325519.0
2022-03-03 09:30:00,161.46,161.7,159.19,159.66,123186.0,152.2502,152.4765,150.1096,150.5528,123186.0
2022-03-03 10:00:00,159.66,160.31,158.31,158.53,65504.0,150.5528,151.1658,149.2798,149.4873,65504.0
2022-03-03 10:30:00,158.52,158.73,156.97,157.19,59392.0,149.4779,149.6759,148.0163,148.2237,59392.0
2022-03-03 11:00:00,157.14,158.81,157.14,158.68,67237.0,148.1766,149.7513,148.1766,149.6287,67237.0
2022-03-03 11:30:00,158.56,159.51,158.39,159.24,63662.0,149.5156,150.4114,149.3553,150.1568,63662.0
2022-03-03 12:00:00,159.18,159.48,158.24,158.24,44459.0,150.1002,150.3831,149.2138,149.2138,44459.0
2022-03-03 12:30:00,158.14,160.44,158.08,160.12,64781.0,149.1195,151.2883,149.063,150.9866,64781.0
2022-03-03 13:00:00,160.04,160.86,159.89,160.71,63344.0,150.9112,151.6844,150.7697,151.5429,63344.0
2022-03-03 13:30:00,160.74,160.74,159.9,160.12,45725.0,151.5712,151.5712,150.7791,150.9866,45725.0
2022-03-03 14:00:00,160.16,160.69,159.81,160.34,43780.0,151.0243,151.5241,150.6943,151.194,43780.0
2022-03-03 14:30:00,160.3,160.44,159.4,159.56,58062.0,151.1563,151.2883,150.3077,150.4585,58062.0
2022-03-03 15:00:00,159.52,159.55,158.65,159.38,75543.0,150.4208,150.4491,149.6004,150.2888,75543.0
2022-03-03 15:30:00,159.3,159.93,158.53,159.34,351436.0,150.2134,150.8074,149.4873,150.2511,351436.0
2022-03-04 09:30:00,157.68,158.46,156.5,157.75,87866.0,148.6858,149.4213,147.5731,148.7518,87866.0
2022-03-04 10:00:00,157.87,158.23,156.11,156.61,48854.0,148.8649,149.2044,147.2053,147.6768,48854.0
2022-03-04 10:30:00,156.65,157.63,156.34,156.67,42242.0,147.7145,148.6386,147.4222,147.7334,42242.0
2022-03-04 11:00:00,156.58,157.11,156.07,156.99,68858.0,147.6485,148.1483,147.1676,148.0351,68858.0
2022-03-04 11:30:00,156.97,158.25,156.6,157.71,71714.0,148.0163,149.2233,147.6674,148.7141,71714.0
2022-03-04 12:00:00,157.75,159.16,157.3,158.63,77285.0,148.7518,150.0814,148.3274,149.5816,77285.0
2022-03-04 12:30:00,158.64,159.03,158.03,158.48,50196.0,149.591,149.9588,149.0158,149.4401,50196.0
2022-03-04 13:00:00,158.55,159.27,157.83,157.86,39812.0,149.5061,150.1851,148.8272,148.8555,39812.0
2022-03-04 13:30:00,157.92,158.39,157.09,157.14,33431.0,148.9121,149.3553,148.1294,148.1766,33431.0
2022-03-04 14:00:00,157.14,157.31,156.48,156.69,63844.0,148.1766,148.3369,147.5542,147.7522,63844.0
2022-03-04 14:30:00,156.68,157.02,155.75,155.78,55853.0,147.7428,148.0634,146.8659,146.8941,55853.0
2022-03-04 15:00:00,155.8,156.67,155.79,156.33,83401.0,146.913,147.7334,146.9036,147.4128,83401.0
2022-03-04 15:30:00,156.3,157.13,155.85,156.85,408752.0,147.3845,148.1671,146.9602,147.9031,408752.0
2022-03-07 09:30:00,156.78,157.34,153.25,153.25,162722.0,147.8371,148.3652,144.5085,144.5085,162722.0
2022-03-07 10:00:00,153.21,154.13,152.79,152.91,95416.0,144.4707,145.3383,144.0747,144.1879,95416.0
2022-03-07 10:30:00,152.92,153.33,150.92,151.27,187594.0,144.1973,144.5839,142.3114,142.6414,187594.0
2022-03-07 11:00:00,151.23,151.64,150.84,151.09,290696.0,142.6037,142.9903,142.2359,142.4717,290696.0
2022-03-07 11:30:00,151.1,151.12,150.04,150.15,155419.0,142.4811,142.5,141.4816,141.5853,155419.0
2022-03-07 12:00:00,150.11,150.31,148.84,149.06,218578.0,141.5476,141.7362,140.35,140.5575,218578.0
2022-03-07 12:30:00,148.99,149.86,148.89,149.2,171179.0,140.4915,141.3118,140.3972,140.6895,171179.0
2022-03-07 13:00:00,149.16,149.44,148.22,148.44,119569.0,140.6518,140.9158,139.7654,139.9728,119569.0
2022-03-07 13:30:00,148.39,149.47,148.39,148.63,151327.0,139.9257,140.9441,139.9257,140.152,151327.0
2022-03-07 14:00:00,148.61,149.17,148.18,148.75,199464.0,140.1331,140.6612,139.7277,140.2651,199464.0
2022-03-07 14:30:00,148.72,148.84,148.05,148.19,208834.0,140.2369,140.35,139.6051,139.7371,208834.0
2022-03-07 15:00:00,148.22,148.39,147.67,148.04,198931.0,139.7654,139.9257,139.2468,139.5956,198931.0
2022-03-07 15:30:00,148.03,148.03,146.21,146.27,825996.0,139.5862,139.5862,137.87,137.9266,825996.0
2022-03-08 09:30:00,146.4,147.09,144.45,146.0,349961.0,138.0492,138.6998,136.2104,137.672,349961.0
2022-03-08 10:00:00,145.91,146.06,144.77,144.77,227476.0,137.5871,137.7286,136.5122,136.5122,227476.0
2022-03-08 10:30:00,144.81,147.15,144.16,147.06,133301.0,136.5499,138.7564,135.937,138.6715,133301.0
2022-03-08 11:00:00,147.06,147.22,145.11,145.5,261483.0,138.6715,138.8224,136.8328,137.2005,261483.0
2022-03-08 11:30:00,145.42,146.06,143.85,145.62,154245.0,137.1251,137.7286,135.6446,137.3137,154245.0
2022-03-08 12:00:00,145.63,150.34,145.48,149.84,160451.0,137.3231,141.7645,137.1817,141.293,160451.0
2022-03-08 12:30:00,149.99,152.13,149.3,151.3,177310.0,141.4344,143.4523,140.7838,142.6697,177310.0
2022-03-08 13:00:00,151.44,152.78,150.36,150.73,142792.0,142.8017,144.0653,141.7833,142.1322,142792.0
2022-03-08 13:30:00,150.71,150.73,149.16,149.33,159927.0,142.1133,142.1322,140.6518,140.8121,159927.0
2022-03-08 14:00:00,149.19,150.06,148.41,150.0,112481.0,140.68,141.5004,139.9445,141.4438,112481.0
2022-03-08 14:30:00,149.9,150.82,149.37,150.37,121905.0,141.3496,142.2171,140.8498,141.7927,121905.0
2022-03-08 15:00:00,150.4,151.78,149.9,149.94,144089.0,141.821,143.1223,141.3496,141.3873,144089.0
2022-03-08 15:30:00,149.95,150.01,148.42,148.48,543894.0,141.3967,141.4533,139.954,140.0105,543894.0
2022-03-09 09:30:00,152.71,153.64,151.3,152.42,154841.0,143.9993,144.8762,142.6697,143.7258,154841.0
2022-03-09 10:00:00,152.42,153.27,151.89,152.93,117680.0,143.7258,144.5273,143.226,144.2067,117680.0
2022-03-09 10:30:00,153.02,153.62,152.54,153.3,88650.0,144.2916,144.8574,143.839,144.5556,88650.0
2022-03-09 11:00:00,153.35,153.39,152.1,152.54,104061.0,144.6028,144.6405,143.4241,143.839,104061.0
2022-03-09 11:30:00,152.6,153.67,152.31,153.66,59531.0,143.8955,144.9045,143.6221,144.8951,59531.0
2022-03-09 12:00:00,153.7,153.96,153.17,153.79,44607.0,144.9328,145.178,144.433,145.0177,44607.0
2022-03-09 12:30:00,153.81,154.79,153.81,154.37,44542.0,145.0365,145.9606,145.0365,145.5646,44542.0
2022-03-09 13:00:00,154.36,155.06,153.95,154.6,88952.0,145.5551,146.2152,145.1685,145.7815,88952.0
2022-03-09 13:30:00,154.61,154.64,153.65,154.13,58651.0,145.7909,145.8192,144.8856,145.3383,58651.0
2022-03-09 14:00:00,154.09,154.67,153.75,154.18,65933.0,145.3005,145.8475,144.9799,145.3854,65933.0
2022-03-09 14:30:00,154.19,154.48,153.89,154.09,65678.0,145.3948,145.6683,145.112,145.3005,65678.0
2022-03-09 15:00:00,154.12,155.01,154.07,154.7,116647.0,145.3288,146.1681,145.2817,145.8758,116647.0
2022-03-09 15:30:00,154.69,154.91,153.36,153.59,379416.0,145.8663,146.0738,144.6122,144.8291,379416.0
2022-03-10 09:30:00,150.76,151.0,148.96,150.73,135816.0,142.1605,142.3868,140.4632,142.1322,135816.0
2022-03-10 10:00:00,150.59,151.79,149.76,150.39,50343.0,142.0002,143.1317,141.2175,141.8116,50343.0
2022-03-10 10:30:00,150.49,150.66,149.07,149.13,80299.0,141.9059,142.0662,140.5669,140.6235,80299.0
2022-03-10 11:00:00,149.13,149.27,148.55,148.96,66431.0,140.6235,140.7555,140.0766,140.4632,66431.0
2022-03-10 11:30:00,149.07,149.44,148.67,149.19,69509.0,140.5669,140.9158,140.1897,140.68,69509.0
2022-03-10 12:00:00,149.09,149.64,148.83,149.08,41870.0,140.5858,141.1044,140.3406,140.5763,41870.0
2022-03-10 12:30:00,149.12,149.15,147.89,147.93,86023.0,140.614,140.6423,139.4542,139.4919,86023.0
2022-03-10 13:00:00,147.9,148.6,147.85,148.52,84867.0,139.4636,140.1237,139.4165,140.0483,84867.0
2022-03-10 13:30:00,148.5,149.98,148.26,149.8,223173.0,140.0294,141.425,139.8031,141.2553,223173.0
2022-03-10 14:00:00,149.88,150.85,149.59,150.34,111655.0,141.3307,142.2454,141.0572,141.7645,111655.0
2022-03-10 14:30:00,150.36,150.85,150.01,150.46,78623.0,141.7833,142.2454,141.4533,141.8776,78623.0
2022-03-10 15:00:00,150.5,150.74,149.77,150.37,171243.0,141.9153,142.1416,141.227,141.7927,171243.0
2022-03-10 15:30:00,150.39,151.3,150.09,150.64,406756.0,141.8116,142.6697,141.5287,142.0473,406756.0
2022-03-11 09:30:00,153.2,153.79,152.0,152.92,139780.0,144.4613,145.0177,143.3298,144.1973,139780.0
2022-03-11 10:00:00,152.81,152.85,151.41,151.41,49069.0,144.0936,144.1313,142.7734,142.7734,49069.0
2022-03-11 10:30:00,151.55,152.24,150.98,151.89,54039.0,142.9054,143.5561,142.3679,143.226,54039.0
2022-03-11 11:00:00,151.8,151.8,150.89,151.42,92983.0,143.1412,143.1412,142.2831,142.7828,92983.0
2022-03-11 11:30:00,151.37,151.5,150.32,151.2,90612.0,142.7357,142.8583,141.7456,142.5754,90612.0
2022-03-11 12:00:00,151.18,151.51,150.25,150.34,111201.0,142.5565,142.8677,141.6796,141.7645,111201.0
2022-03-11 12:30:00,150.34,150.56,150.03,150.4,65594.0,141.7645,141.9719,141.4721,141.821,65594.0
2022-03-11 13:00:00,150.4,150.6,149.97,150.21,418289.0,141.821,142.0096,141.4156,141.6419,418289.0
2022-03-11 13:30:00,150.21,150.36,149.45,149.52,319216.0,141.6419,141.7833,140.9252,140.9912,319216.0
2022-03-11 14:00:00,149.46,149.7,149.0,149.6,108959.0,140.9346,141.161,140.5009,141.0667,108959.0
2022-03-11 14:30:00,149.6,149.71,148.93,149.19,77189.0,141.0667,141.1704,140.4349,140.68,77189.0
2022-03-11 15:00:00,149.19,149.27,148.53,148.63,92761.0,140.68,140.7555,140.0577,140.152,92761.0
2022-03-11 15:30:00,148.6,148.7,147.29,147.66,486217.0,140.1237,140.218,138.8884,139.2373,486217.0
2022-03-14 09:30:00,147.52,148.84,145.81,146.78,171631.0,139.1053,140.35,137.4928,138.4075,171631.0
2022-03-14 10:00:00,146.72,147.87,146.19,147.0,146529.0,138.3509,139.4353,137.8512,138.615,146529.0
2022-03-14 10:30:00,146.96,147.68,146.16,147.5,100310.0,138.5773,139.2562,137.8229,139.0864,100310.0
2022-03-14 11:00:00,147.46,147.52,146.11,146.43,88118.0,139.0487,139.1053,137.7757,138.0775,88118.0
2022-03-14 11:30:00,146.44,146.46,144.5,144.75,136162.0,138.0869,138.1058,136.2576,136.4933,136162.0
2022-03-14 12:00:00,144.72,145.43,144.34,145.23,84206.0,136.465,137.1345,136.1067,136.9459,84206.0
2022-03-14 12:30:00,145.29,145.56,144.73,145.01,108441.0,137.0025,137.2571,136.4745,136.7385,108441.0
2022-03-14 13:00:00,145.02,145.07,144.04,144.22,88999.0,136.7479,136.7951,135.8238,135.9935,88999.0
2022-03-14 13:30:00,144.24,144.87,143.81,144.22,112485.0,136.0124,136.6065,135.6069,135.9935,112485.0
2022-03-14 14:00:00,144.18,144.45,143.82,144.04,96151.0,135.9558,136.2104,135.6164,135.8238,96151.0
2022-03-14 14:30:00,144.06,145.46,143.96,145.34,171482.0,135.8427,137.1628,135.7484,137.0497,171482.0
2022-03-14 15:00:00,145.31,145.82,144.93,145.46,134478.0,137.0214,137.5023,136.663,137.1628,134478.0
2022-03-14 15:30:00,145.46,146.14,145.07,145.62,481741.0,137.1628,137.804,136.7951,137.3137,481741.0
2022-03-15 09:30:00,147.32,148.7,146.4,148.67,145101.0,138.9167,140.218,138.0492,140.1897,145101.0
2022-03-15 10:00:00,148.56,149.33,148.24,149.33,146968.0,140.086,140.8121,139.7842,140.8121,146968.0
2022-03-15 10:30:00,149.39,149.9,148.79,149.01,156215.0,140.8686,141.3496,140.3029,140.5103,156215.0
2022-03-15 11:00:00,149.15,149.69,148.35,149.63,89334.0,140.6423,141.1515,139.888,141.095,89334.0
2022-03-15 11:30:00,149.75,150.73,149.42,149.67,108253.0,141.2081,142.1322,140.8969,141.1327,108253.0
2022-03-15 12:00:00,149.63,150.2,149.38,149.99,57154.0,141.095,141.6324,140.8592,141.4344,57154.0
2022-03-15 12:30:00,149.97,150.25,149.19,149.77,33614.0,141.4156,141.6796,140.68,141.227,33614.0
2022-03-15 13:00:00,149.79,150.13,148.95,148.98,61207.0,141.2458,141.5664,140.4537,140.482,61207.0
2022-03-15 13:30:00,149.06,149.47,148.8,149.47,46264.0,140.5575,140.9441,140.3123,140.9441,46264.0
2022-03-15 14:00:00,149.32,149.45,148.3,148.77,72116.0,140.8026,140.9252,139.8408,140.284,72116.0
2022-03-15 14:30:00,148.7,149.73,148.44,149.63,58366.0,140.218,141.1892,139.9728,141.095,58366.0
2022-03-15 15:00:00,149.62,150.84,149.49,150.67,203527.0,141.0855,142.2359,140.9629,142.0756,203527.0
2022-03-15 15:30:00,150.7,151.46,150.54,150.88,418853.0,142.1039,142.8206,141.953,142.2737,418853.0
2022-03-16 09:30:00,153.09,155.27,152.53,154.43,117971.0,144.3576,146.4132,143.8295,145.6212,117971.0
2022-03-16 10:00:00,154.49,156.45,154.2,156.15,98543.0,145.6777,147.5259,145.4043,147.243,98543.0
2022-03-16 10:30:00,156.16,157.26,156.16,156.92,90131.0,147.2525,148.2897,147.2525,147.9691,90131.0
2022-03-16 11:00:00,156.82,157.49,156.43,157.2,75924.0,147.8748,148.5066,147.5071,148.2332,75924.0
2022-03-16 11:30:00,157.26,157.45,156.57,157.41,63489.0,148.2897,148.4689,147.6391,148.4312,63489.0
2022-03-16 12:00:00,157.5,157.71,157.01,157.3,58904.0,148.516,148.7141,148.054,148.3274,58904.0
2022-03-16 12:30:00,157.33,157.52,156.31,156.51,126680.0,148.3557,148.5349,147.3939,147.5825,126680.0
2022-03-16 13:00:00,156.55,156.82,155.06,155.41,81120.0,147.6202,147.8748,146.2152,146.5453,81120.0
2022-03-16 13:30:00,155.55,156.22,155.39,156.18,78641.0,146.6773,147.3091,146.5264,147.2713,78641.0
2022-03-16 14:00:00,156.09,156.14,153.21,153.81,140881.0,147.1865,147.2336,144.4707,145.0365,140881.0
2022-03-16 14:30:00,153.79,156.96,152.89,156.47,122857.0,145.0177,148.0068,144.169,147.5448,122857.0
2022-03-16 15:00:00,156.49,157.82,156.02,157.61,127801.0,147.5637,148.8178,147.1205,148.6198,127801.0
2022-03-16 15:30:00,157.58,158.75,156.87,158.68,560191.0,148.5915,149.6947,147.922,149.6287,560191.0
2022-03-17 09:30:00,156.87,157.66,155.76,157.56,170794.0,147.922,148.6669,146.8753,148.5726,170794.0
2022-03-17 10:00:00,157.58,157.62,156.22,156.93,199278.0,148.5915,148.6292,147.3091,147.9786,199278.0
2022-03-17 10:30:00,156.99,157.31,156.37,157.21,157304.0,148.0351,148.3369,147.4505,148.2426,157304.0
2022-03-17 11:00:00,157.21,158.32,156.77,157.92,64338.0,148.2426,149.2893,147.8277,148.9121,64338.0
2022-03-17 11:30:00,157.9,158.52,157.68,158.08,66749.0,148.8932,149.4779,148.6858,149.063,66749.0
2022-03-17 12:00:00,158.17,158.78,157.93,158.59,36329.0,149.1478,149.723,148.9215,149.5439,36329.0
2022-03-17 12:30:00,158.69,158.7,158.15,158.2,33855.0,149.6382,149.6476,149.129,149.1761,33855.0
2022-03-17 13:00:00,158.18,159.26,158.0,159.14,70727.0,149.1573,150.1756,148.9875,150.0625,70727.0
2022-03-17 13:30:00,159.16,159.33,158.79,159.02,57231.0,150.0814,150.2417,149.7325,149.9493,57231.0
2022-03-17 14:00:00,159.02,159.09,158.42,158.47,59153.0,149.9493,150.0153,149.3836,149.4307,59153.0
2022-03-17 14:30:00,158.49,159.03,158.49,159.03,80605.0,149.4496,149.9588,149.4496,149.9588,80605.0
2022-03-17 15:00:00,158.99,159.49,158.68,159.46,157104.0,149.921,150.3925,149.6287,150.3642,157104.0
2022-03-17 15:30:00,159.53,160.05,159.4,160.0,426699.0,150.4302,150.9206,150.3077,150.8734,426699.0
2022-03-18 09:30:00,158.56,159.68,157.08,159.68,726640.0,149.5156,150.5717,148.12,150.5717,726640.0
2022-03-18 10:00:00,159.73,161.27,159.51,160.97,117681.0,150.6188,152.071,150.4114,151.7881,117681.0
2022-03-18 10:30:00,160.95,161.67,160.48,161.59,150140.0,151.7692,152.4482,151.3261,152.3727,150140.0
2022-03-18 11:00:00,161.58,162.18,160.95,161.26,146504.0,152.3633,152.9291,151.7692,152.0616,146504.0
2022-03-18 11:30:00,161.25,161.53,160.29,160.37,57960.0,152.0521,152.3162,151.1469,151.2223,57960.0
2022-03-18 12:00:00,160.41,160.41,159.79,160.25,116006.0,151.26,151.26,150.6754,151.1092,116006.0
2022-03-18 12:30:00,160.25,160.84,160.09,160.76,95368.0,151.1092,151.6655,150.9583,151.5901,95368.0
2022-03-18 13:00:00,160.73,160.93,160.08,160.47,89602.0,151.5618,151.7504,150.9489,151.3166,89602.0
2022-03-18 13:30:00,160.47,160.49,160.09,160.41,200015.0,151.3166,151.3355,150.9583,151.26,200015.0
2022-03-18 14:00:00,160.48,161.14,160.46,160.96,84248.0,151.3261,151.9484,151.3072,151.7787,84248.0
2022-03-18 14:30:00,160.97,161.14,160.44,160.57,129440.0,151.7881,151.9484,151.2883,151.4109,129440.0
2022-03-18 15:00:00,160.61,161.86,160.45,161.82,222661.0,151.4486,152.6273,151.2978,152.5896,222661.0
2022-03-18 15:30:00,161.82,163.94,161.35,163.43,1322375.0,152.5896,154.5887,152.1464,154.1078,1322375.0
2022-03-21 09:30:00,162.18,164.39,161.73,162.5,153349.0,152.9291,155.013,152.5048,153.2308,153349.0
2022-03-21 10:00:00,162.4,163.04,161.56,161.8,72851.0,153.1365,153.74,152.3445,152.5708,72851.0
2022-03-21 10:30:00,161.8,163.26,161.47,163.07,66874.0,152.5708,153.9475,152.2596,153.7683,66874.0
2022-03-21 11:00:00,163.06,164.4,162.88,164.37,108990.0,153.7589,155.0225,153.5892,154.9942,108990.0
2022-03-21 11:30:00,164.37,164.72,163.92,164.56,74624.0,154.9942,155.3242,154.5698,155.1733,74624.0
2022-03-21 12:00:00,164.56,164.74,163.91,164.51,41773.0,155.1733,155.3431,154.5604,155.1262,41773.0
2022-03-21 12:30:00,164.46,164.48,162.95,163.01,88230.0,155.079,155.0979,153.6552,153.7117,88230.0
2022-03-21 13:00:00,163.02,163.12,161.84,162.18,70412.0,153.7212,153.8155,152.6085,152.9291,70412.0
2022-03-21 13:30:00,162.16,162.69,162.07,162.66,56986.0,152.9102,153.41,152.8254,153.3817,56986.0
2022-03-21 14:00:00,162.63,163.47,162.17,163.41,46943.0,153.3534,154.1455,152.9197,154.0889,46943.0
2022-03-21 14:30:00,163.32,163.45,162.53,162.54,62601.0,154.0041,154.1266,153.2591,153.2686,62601.0
2022-03-21 15:00:00,162.59,163.2,162.36,163.16,81696.0,153.3157,153.8909,153.0988,153.8532,81696.0
2022-03-21 15:30:00,163.19,164.29,162.66,164.22,333093.0,153.8815,154.9187,153.3817,154.8527,333093.0
2022-03-22 09:30:00,163.79,165.11,163.77,164.73,89769.0,154.4473,155.692,154.4284,155.3336,89769.0
2022-03-22 10:00:00,164.82,165.83,164.78,165.72,123149.0,155.4185,156.3709,155.3808,156.2672,123149.0
2022-03-22 10:30:00,165.77,166.49,165.68,165.94,66009.0,156.3143,156.9932,156.2294,156.4746,66009.0
2022-03-22 11:00:00,165.96,166.05,165.4,165.92,49942.0,156.4935,156.5783,155.9654,156.4558,49942.0
2022-03-22 11:30:00,165.93,166.01,165.21,165.6,63212.0,156.4652,156.5406,155.7863,156.154,63212.0
2022-03-22 12:00:00,165.63,165.85,165.09,165.39,34363.0,156.1823,156.3897,155.6731,155.956,34363.0
2022-03-22 12:30:00,165.3,165.57,165.02,165.23,74944.0,155.8711,156.1257,155.6071,155.8051,74944.0
2022-03-22 13:00:00,165.15,165.42,164.31,164.47,67361.0,155.7297,155.9843,154.9376,155.0885,67361.0
2022-03-22 13:30:00,164.49,164.65,164.06,164.29,92202.0,155.1073,155.2582,154.7018,154.9187,92202.0
2022-03-22 14:00:00,164.27,164.65,163.76,163.93,116528.0,154.8999,155.2582,154.419,154.5793,116528.0
2022-03-22 14:30:00,163.92,164.53,163.42,164.41,58032.0,154.5698,155.145,154.0984,155.0319,58032.0
2022-03-22 15:00:00,164.36,164.95,164.36,164.47,61203.0,154.9847,155.5411,154.9847,155.0885,61203.0
2022-03-22 15:30:00,164.44,165.13,164.41,164.82,223382.0,155.0602,155.7108,155.0319,155.4185,223382.0
2022-03-23 09:30:00,163.38,164.31,161.12,161.54,97927.0,154.0606,154.9376,151.9296,152.3256,97927.0
2022-03-23 10:00:00,161.47,162.2,161.19,162.02,64646.0,152.2596,152.9479,151.9956,152.7782,64646.0
2022-03-23 10:30:00,162.03,162.51,161.55,162.04,87395.0,152.7876,153.2403,152.335,152.7971,87395.0
2022-03-23 11:00:00,162.06,163.23,161.9,162.8,78677.0,152.8159,153.9192,152.6651,153.5137,78677.0
2022-03-23 11:30:00,162.9,163.55,162.6,163.5,128722.0,153.608,154.2209,153.3251,154.1738,128722.0
2022-03-23 12:00:00,163.48,163.85,162.33,162.62,98459.0,154.1549,154.5038,153.0705,153.344,98459.0
2022-03-23 12:30:00,162.66,162.82,161.29,161.58,92847.0,153.3817,153.5326,152.0899,152.3633,92847.0
2022-03-23 13:00:00,161.56,161.67,159.76,159.76,43884.0,152.3445,152.4482,150.6471,150.6471,43884.0
2022-03-23 13:30:00,159.74,160.0,159.13,159.65,87482.0,150.6283,150.8734,150.0531,150.5434,87482.0
2022-03-23 14:00:00,159.64,159.68,158.79,159.58,94222.0,150.534,150.5717,149.7325,150.4774,94222.0
2022-03-23 14:30:00,159.59,160.25,159.44,159.51,57159.0,150.4868,151.1092,150.3454,150.4114,57159.0
2022-03-23 15:00:00,159.46,159.83,159.0,159.38,100624.0,150.3642,150.7131,149.9305,150.2888,100624.0
2022-03-23 15:30:00,159.36,160.27,159.05,159.07,393359.0,150.2699,151.128,149.9776,149.9965,393359.0
2022-03-24 09:30:00,160.82,161.33,159.86,160.82,86487.0,151.6467,152.1276,150.7414,151.6467,86487.0
2022-03-24 10:00:00,160.79,161.51,160.28,160.74,62548.0,151.6184,152.2973,151.1375,151.5712,62548.0
2022-03-24 10:30:00,160.73,161.58,160.45,160.99,187625.0,151.5618,152.3633,151.2978,151.807,187625.0
2022-03-24 11:00:00,161.02,163.33,160.92,163.33,86181.0,151.8353,154.0135,151.741,154.0135,86181.0
2022-03-24 11:30:00,163.38,164.06,163.15,163.53,54955.0,154.0606,154.7018,153.8438,154.2021,54955.0
2022-03-24 12:00:00,163.51,163.98,162.96,163.85,58120.0,154.1832,154.6264,153.6646,154.5038,58120.0
2022-03-24 12:30:00,163.79,163.91,163.23,163.62,36416.0,154.4473,154.5604,153.9192,154.2869,36416.0
2022-03-24 13:00:00,163.58,163.76,163.31,163.63,67833.0,154.2492,154.419,153.9946,154.2964,67833.0
2022-03-24 13:30:00,163.64,163.78,163.29,163.51,66483.0,154.3058,154.4378,153.9758,154.1832,66483.0
2022-03-24 14:00:00,163.53,163.85,163.25,163.75,78784.0,154.2021,154.5038,153.9381,154.4095,78784.0
2022-03-24 14:30:00,163.72,163.85,163.4,163.5,62990.0,154.3812,154.5038,154.0795,154.1738,62990.0
2022-03-24 15:00:00,163.51,164.59,163.1,164.52,123397.0,154.1832,155.2016,153.7966,155.1356,123397.0
2022-03-24 15:30:00,164.54,165.06,164.28,165.04,426283.0,155.1545,155.6448,154.9093,155.6259,426283.0
2022-03-25 09:30:00,165.07,165.21,163.86,164.45,52602.0,155.6542,155.7863,154.5133,155.0696,52602.0
2022-03-25 10:00:00,164.52,165.62,164.26,164.97,46577.0,155.1356,156.1729,154.8904,155.5599,46577.0
2022-03-25 10:30:00,164.99,165.92,164.99,165.3,44214.0,155.5788,156.4558,155.5788,155.8711,44214.0
2022-03-25 11:00:00,165.34,165.38,162.85,163.07,46889.0,155.9088,155.9466,153.5609,153.7683,46889.0
2022-03-25 11:30:00,163.03,163.83,162.96,163.66,44823.0,153.7306,154.485,153.6646,154.3247,44823.0
2022-03-25 12:00:00,163.66,164.62,163.33,164.19,41809.0,154.3247,155.2299,154.0135,154.8244,41809.0
2022-03-25 12:30:00,164.22,164.64,163.96,164.41,26638.0,154.8527,155.2488,154.6076,155.0319,26638.0
2022-03-25 13:00:00,164.43,164.88,164.15,164.51,26846.0,155.0507,155.4751,154.7867,155.1262,26846.0
2022-03-25 13:30:00,164.63,165.33,164.49,165.32,30635.0,155.2393,155.8994,155.1073,155.89,30635.0
2022-03-25 14:00:00,165.34,165.78,165.32,165.48,37787.0,155.9088,156.3237,155.89,156.0409,37787.0
2022-03-25 14:30:00,165.59,165.74,165.34,165.38,38390.0,156.1446,156.286,155.9088,155.9466,38390.0
2022-03-25 15:00:00,165.35,165.35,164.36,164.42,44567.0,155.9183,155.9183,154.9847,155.0413,44567.0
2022-03-25 15:30:00,164.37,165.74,164.16,165.68,273638.0,154.9942,156.286,154.7961,156.2294,273638.0
2022-03-28 09:30:00,164.18,165.35,163.35,164.93,148854.0,154.815,155.9183,154.0323,155.5222,148854.0
2022-03-28 10:00:00,165.01,165.13,164.02,165.13,70508.0,155.5977,155.7108,154.6641,155.7108,70508.0
2022-03-28 10:30:00,165.17,165.79,164.81,165.66,51155.0,155.7485,156.3332,155.4091,156.2106,51155.0
2022-03-28 11:00:00,165.76,166.11,164.82,165.08,56306.0,156.3049,156.6349,155.4185,155.6637,56306.0
2022-03-28 11:30:00,165.17,165.23,164.04,164.42,63415.0,155.7485,155.8051,154.683,155.0413,63415.0
2022-03-28 12:00:00,164.35,164.77,163.7,163.73,52926.0,154.9753,155.3714,154.3624,154.3907,52926.0
2022-03-28 12:30:00,163.74,164.64,163.7,164.52,40427.0,154.4001,155.2488,154.3624,155.1356,40427.0
2022-03-28 13:00:00,164.48,164.97,164.39,164.84,38394.0,155.0979,155.5599,155.013,155.4374,38394.0
2022-03-28 13:30:00,164.9,165.08,164.63,164.86,39412.0,155.4939,155.6637,155.2393,155.4562,39412.0
2022-03-28 14:00:00,164.84,165.05,164.67,164.98,34168.0,155.4374,155.6354,155.2771,155.5694,34168.0
2022-03-28 14:30:00,165.02,165.94,164.95,165.94,45079.0,155.6071,156.4746,155.5411,156.4746,45079.0
2022-03-28 15:00:00,165.96,166.55,165.67,166.51,58982.0,156.4935,157.0498,156.22,157.0121,58982.0
2022-03-28 15:30:00,166.56,167.45,166.53,167.4,331790.0,157.0592,157.8985,157.031,157.8513,331790.0
2022-03-29 09:30:00,168.79,171.56,168.79,169.65,142300.0,159.162,161.774,159.162,159.973,142300.0
2022-03-29 10:00:00,169.7,169.97,168.01,168.35,158627.0,160.0201,160.2747,158.4265,158.7471,158627.0
2022-03-29 10:30:00,168.36,168.98,167.92,168.71,80962.0,158.7566,159.3412,158.3417,159.0866,80962.0
2022-03-29 11:00:00,168.71,168.82,167.99,168.3,64403.0,159.0866,159.1903,158.4077,158.7,64403.0
2022-03-29 11:30:00,168.29,169.22,168.14,168.72,113349.0,158.6906,159.5675,158.5491,159.096,113349.0
2022-03-29 12:00:00,168.72,168.73,168.23,168.41,54154.0,159.096,159.1055,158.634,158.8037,54154.0
2022-03-29 12:30:00,168.45,168.45,167.8,167.94,48236.0,158.8414,158.8414,158.2285,158.3605,48236.0
2022-03-29 13:00:00,167.99,168.1,167.73,167.96,55754.0,158.4077,158.5114,158.1625,158.3794,55754.0
2022-03-29 13:30:00,168.01,168.94,167.88,168.72,48801.0,158.4265,159.3035,158.304,159.096,48801.0
2022-03-29 14:00:00,168.75,169.05,168.58,169.05,51837.0,159.1243,159.4072,158.964,159.4072,51837.0
2022-03-29 14:30:00,169.02,170.05,169.01,170.05,126552.0,159.3789,160.3502,159.3695,160.3502,126552.0
2022-03-29 15:00:00,170.09,170.81,169.86,170.68,105203.0,160.3879,161.0668,160.171,160.9442,105203.0
2022-03-29 15:30:00,170.68,170.76,169.73,170.24,366660.0,160.9442,161.0197,160.0484,160.5293,366660.0
2022-03-30 09:30:00,168.93,170.0,168.36,169.02,134361.0,159.2941,160.303,158.7566,159.3789,134361.0
2022-03-30 10:00:00,169.06,169.6,168.76,169.15,80411.0,159.4166,159.9258,159.1338,159.5015,80411.0
2022-03-30 10:30:00,169.23,169.3,168.23,168.23,51908.0,159.5769,159.643,158.634,158.634,51908.0
2022-03-30 11:00:00,168.18,168.18,167.5,167.8,65237.0,158.5868,158.5868,157.9456,158.2285,65237.0
2022-03-30 11:30:00,167.85,168.3,167.73,167.97,55137.0,158.2757,158.7,158.1625,158.3888,55137.0
2022-03-30 12:00:00,167.95,168.06,167.55,167.84,41709.0,158.37,158.4737,157.9928,158.2662,41709.0
2022-03-30 12:30:00,167.85,168.64,167.75,168.43,30415.0,158.2757,159.0206,158.1814,158.8226,30415.0
2022-03-30 13:00:00,168.43,168.45,167.95,168.26,54441.0,158.8226,158.8414,158.37,158.6623,54441.0
2022-03-30 13:30:00,168.24,168.37,167.79,167.93,51232.0,158.6434,158.766,158.2191,158.3511,51232.0
2022-03-30 14:00:00,167.9,168.0,167.2,167.34,44953.0,158.3228,158.4171,157.6627,157.7948,44953.0
2022-03-30 14:30:00,167.33,167.8,166.63,166.79,69164.0,157.7853,158.2285,157.1253,157.2761,69164.0
2022-03-30 15:00:00,166.78,166.78,165.8,166.09,98957.0,157.2667,157.2667,156.3426,156.6161,98957.0
2022-03-30 15:30:00,166.09,166.76,165.78,166.5,353187.0,156.6161,157.2478,156.3237,157.0027,353187.0
2022-03-31 09:30:00,166.95,167.57,165.42,166.3,138540.0,157.427,158.0116,155.9843,156.8141,138540.0
2022-03-31 10:00:00,166.28,166.94,165.69,166.87,72575.0,156.7952,157.4176,156.2389,157.3516,72575.0
2022-03-31 10:30:00,166.79,167.83,166.69,167.57,49084.0,157.2761,158.2568,157.1818,158.0116,49084.0
2022-03-31 11:00:00,167.43,167.94,167.09,167.31,73607.0,157.8796,158.3605,157.559,157.7665,73607.0
2022-03-31 11:30:00,167.36,167.7,166.6,167.0,41135.0,157.8136,158.1342,157.097,157.4741,41135.0
2022-03-31 12:00:00,166.97,167.09,166.38,166.52,43203.0,157.4459,157.559,156.8895,157.0215,43203.0
2022-03-31 12:30:00,166.57,166.77,166.22,166.3,47271.0,157.0687,157.2573,156.7386,156.8141,47271.0
2022-03-31 13:00:00,166.33,166.66,166.28,166.66,42420.0,156.8424,157.1535,156.7952,157.1535,42420.0
2022-03-31 13:30:00,166.62,167.01,166.3,166.69,91016.0,157.1158,157.4836,156.8141,157.1818,91016.0
2022-03-31 14:00:00,166.7,166.71,166.29,166.65,128653.0,157.1913,157.2007,156.8046,157.1441,128653.0
2022-03-31 14:30:00,166.65,167.22,166.53,167.21,74638.0,157.1441,157.6816,157.031,157.6722,74638.0
2022-03-31 15:00:00,167.23,167.75,166.75,166.91,58956.0,157.691,158.1814,157.2384,157.3893,58956.0
2022-03-31 15:30:00,166.89,166.95,165.08,165.16,582502.0,157.3704,157.427,155.6637,155.7391,582502.0
2022-04-01 09:30:00,166.5,167.14,166.04,166.58,166539.0,157.0027,157.6062,156.5689,157.0781,166539.0
2022-04-01 10:00:00,166.53,166.53,164.36,164.68,106957.0,157.031,157.031,154.9847,155.2865,106957.0
2022-04-01 10:30:00,164.69,165.11,164.33,164.78,84926.0,155.2959,155.692,154.9564,155.3808,84926.0
2022-04-01 11:00:00,164.83,165.05,164.12,164.17,75388.0,155.4279,155.6354,154.7584,154.8056,75388.0
2022-04-01 11:30:00,164.26,164.35,163.51,163.6,65992.0,154.8904,154.9753,154.1832,154.2681,65992.0
2022-04-01 12:00:00,163.6,163.84,163.17,163.8,61537.0,154.2681,154.4944,153.8626,154.4567,61537.0
2022-04-01 12:30:00,163.79,163.79,163.25,163.35,57137.0,154.4473,154.4473,153.9381,154.0323,57137.0
2022-04-01 13:00:00,163.35,163.62,162.85,163.45,52406.0,154.0323,154.2869,153.5609,154.1266,52406.0
2022-04-01 13:30:00,163.4,163.91,163.26,163.42,71879.0,154.0795,154.5604,153.9475,154.0984,71879.0
2022-04-01 14:00:00,163.42,164.56,163.36,164.54,59921.0,154.0984,155.1733,154.0418,155.1545,59921.0
2022-04-01 14:30:00,164.63,164.91,164.35,164.48,55378.0,155.2393,155.5034,154.9753,155.0979,55378.0
2022-04-01 15:00:00,164.46,165.16,163.98,164.16,90945.0,155.079,155.7391,154.6264,154.7961,90945.0
2022-04-01 15:30:00,164.16,165.49,163.92,165.43,334526.0,154.7961,156.0503,154.5698,155.9937,334526.0
2022-04-04 09:30:00,165.54,165.95,163.23,165.01,187657.0,156.0974,156.484,153.9192,155.5977,187657.0
2022-04-04 10:00:00,164.94,164.96,163.08,163.17,158044.0,155.5317,155.5505,153.7777,153.8626,158044.0
2022-04-04 10:30:00,163.17,163.19,161.87,162.06,163051.0,153.8626,153.8815,152.6368,152.8159,163051.0
2022-04-04 11:00:00,162.04,163.04,162.02,162.5,111858.0,152.7971,153.74,152.7782,153.2308,111858.0
2022-04-04 11:30:00,162.53,163.21,162.28,162.28,138628.0,153.2591,153.9003,153.0234,153.0234,138628.0
2022-04-04 12:00:00,162.29,162.47,161.86,162.0,126233.0,153.0328,153.2025,152.6273,152.7594,126233.0
2022-04-04 12:30:00,162.0,162.28,161.81,161.97,90739.0,152.7594,153.0234,152.5802,152.7311,90739.0
2022-04-04 13:00:00,161.97,162.1,161.72,162.0,56151.0,152.7311,152.8537,152.4953,152.7594,56151.0
2022-04-04 13:30:00,161.98,163.31,161.93,163.3,109673.0,152.7405,153.9946,152.6933,153.9852,109673.0
2022-04-04 14:00:00,163.27,163.29,162.39,162.93,70626.0,153.9569,153.9758,153.1271,153.6363,70626.0
2022-04-04 14:30:00,162.98,163.71,162.86,163.56,87899.0,153.6835,154.3718,153.5703,154.2304,87899.0
2022-04-04 15:00:00,163.58,164.61,163.38,164.47,144254.0,154.2492,155.2205,154.0606,155.0885,144254.0
2022-04-04 15:30:00,164.45,164.83,164.11,164.54,349263.0,155.0696,155.4279,154.749,155.1545,349263.0
2022-04-05 09:30:00,162.51,163.52,158.06,158.37,294147.0,153.2403,154.1927,149.0441,149.3364,294147.0
2022-04-05 10:00:00,158.36,158.71,155.98,156.79,249339.0,149.327,149.657,147.0827,147.8465,249339.0
2022-04-05 10:30:00,156.8,156.92,155.87,156.73,113070.0,147.856,147.9691,146.979,147.79,113070.0
2022-04-05 11:00:00,156.7,157.66,156.1,156.99,308372.0,147.7617,148.6669,147.1959,148.0351,308372.0
2022-04-05 11:30:00,156.93,158.0,156.49,157.19,485993.0,147.9786,148.9875,147.5637,148.2237,485993.0
2022-04-05 12:00:00,157.18,159.91,157.18,158.44,459451.0,148.2143,150.7886,148.2143,149.4024,459451.0
2022-04-05 12:30:00,158.44,159.99,158.36,159.97,202942.0,149.4024,150.864,149.327,150.8451,202942.0
2022-04-05 13:00:00,159.95,161.25,159.9,160.83,278290.0,150.8263,152.0521,150.7791,151.6561,278290.0
2022-04-05 13:30:00,160.79,161.1,160.15,160.8,223260.0,151.6184,151.9107,151.0149,151.6278,223260.0
2022-04-05 14:00:00,160.78,161.69,160.6,161.32,244905.0,151.6089,152.467,151.4392,152.1181,244905.0
2022-04-05 14:30:00,161.3,161.7,160.99,161.27,185510.0,152.0993,152.4765,151.807,152.071,185510.0
2022-04-05 15:00:00,161.31,161.38,160.25,160.31,197218.0,152.1087,152.1747,151.1092,151.1658,197218.0
2022-04-05 15:30:00,160.28,160.42,159.76,159.98,533267.0,151.1375,151.2695,150.6471,150.8546,533267.0
2022-04-06 09:30:00,157.42,161.09,157.27,160.5,315221.0,148.4406,151.9013,148.2992,151.3449,315221.0
2022-04-06 10:00:00,160.55,163.47,160.29,162.86,338512.0,151.3921,154.1455,151.1469,153.5703,338512.0
2022-04-06 10:30:00,162.87,163.26,161.18,161.38,196321.0,153.5797,153.9475,151.9861,152.1747,196321.0
2022-04-06 11:00:00,161.35,163.2,161.32,162.67,121403.0,152.1464,153.8909,152.1181,153.3911,121403.0
2022-04-06 11:30:00,162.66,163.32,162.13,163.25,140787.0,153.3817,154.0041,152.8819,153.9381,140787.0
2022-04-06 12:00:00,163.28,163.65,162.04,162.17,112308.0,153.9663,154.3152,152.7971,152.9197,112308.0
2022-04-06 12:30:00,162.1,162.36,161.81,161.81,61933.0,152.8537,153.0988,152.5802,152.5802,61933.0
2022-04-06 13:00:00,161.83,162.54,161.7,162.41,84642.0,152.5991,153.2686,152.4765,153.146,84642.0
2022-04-06 13:30:00,162.48,163.85,162.41,163.26,140866.0,153.212,154.5038,153.146,153.9475,140866.0
2022-04-06 14:00:00,163.23,164.28,161.46,162.24,199957.0,153.9192,154.9093,152.2502,152.9857,199957.0
2022-04-06 14:30:00,162.3,163.6,161.61,162.83,194395.0,153.0422,154.2681,152.3916,153.542,194395.0
2022-04-06 15:00:00,162.84,163.84,161.04,161.3,257169.0,153.5514,154.4944,151.8541,152.0993,257169.0
2022-04-06 15:30:00,161.3,161.66,160.0,160.18,794397.0,152.0993,152.4387,150.8734,151.0432,794397.0
2022-04-07 09:30:00,159.27,162.91,159.27,162.42,189446.0,150.1851,153.6174,150.1851,153.1554,189446.0
2022-04-07 10:00:00,162.39,162.87,161.61,162.39,91332.0,153.1271,153.5797,152.3916,153.1271,91332.0
2022-04-07 10:30:00,162.39,162.78,161.06,161.17,97581.0,153.1271,153.4949,151.873,151.9767,97581.0
2022-04-07 11:00:00,161.13,161.74,160.88,161.06,78042.0,151.939,152.5142,151.7032,151.873,78042.0
2022-04-07 11:30:00,161.06,161.08,160.08,160.47,79782.0,151.873,151.8918,150.9489,151.3166,79782.0
2022-04-07 12:00:00,160.38,160.44,159.17,159.49,64921.0,151.2318,151.2883,150.0908,150.3925,64921.0
2022-04-07 12:30:00,159.45,159.69,159.14,159.56,61930.0,150.3548,150.5811,150.0625,150.4585,61930.0
2022-04-07 13:00:00,159.59,160.8,159.51,160.47,62873.0,150.4868,151.6278,150.4114,151.3166,62873.0
2022-04-07 13:30:00,160.51,160.79,159.89,160.7,49147.0,151.3543,151.6184,150.7697,151.5335,49147.0
2022-04-07 14:00:00,160.74,161.19,160.19,160.84,68846.0,151.5712,151.9956,151.0526,151.6655,68846.0
2022-04-07 14:30:00,160.82,162.07,160.74,161.99,87865.0,151.6467,152.8254,151.5712,152.7499,87865.0
2022-04-07 15:00:00,161.89,162.72,161.86,162.3,62906.0,152.6556,153.4383,152.6273,153.0422,62906.0
2022-04-07 15:30:00,162.33,162.68,161.14,161.24,265186.0,153.0705,153.4006,151.9484,152.0427,265186.0
2022-04-08 09:30:00,160.46,161.01,158.81,159.36,147913.0,151.3072,151.8258,149.7513,150.2699,147913.0
2022-04-08 10:00:00,159.29,160.3,158.99,159.62,108562.0,150.2039,151.1563,149.921,150.5151,108562.0
2022-04-08 10:30:00,159.7,160.71,159.07,160.71,58956.0,150.5905,151.5429,149.9965,151.5429,58956.0
2022-04-08 11:00:00,160.52,160.83,159.57,159.69,108580.0,151.3638,151.6561,150.468,150.5811,108580.0
2022-04-08 11:30:00,159.64,160.09,159.35,159.84,54142.0,150.534,150.9583,150.2605,150.7226,54142.0
2022-04-08 12:00:00,159.84,160.51,159.72,160.31,47191.0,150.7226,151.3543,150.6094,151.1658,47191.0
2022-04-08 12:30:00,160.33,160.5,160.08,160.43,48741.0,151.1846,151.3449,150.9489,151.2789,48741.0
2022-04-08 13:00:00,160.42,160.42,159.24,159.48,55024.0,151.2695,151.2695,150.1568,150.3831,55024.0
2022-04-08 13:30:00,159.47,159.52,158.9,159.02,54040.0,150.3737,150.4208,149.8362,149.9493,54040.0
2022-04-08 14:00:00,159.01,159.49,158.74,158.85,78026.0,149.9399,150.3925,149.6853,149.789,78026.0
2022-04-08 14:30:00,158.87,159.5,158.61,159.14,87819.0,149.8079,150.402,149.5627,150.0625,87819.0
2022-04-08 15:00:00,159.1,159.37,158.69,159.12,101914.0,150.0248,150.2794,149.6382,150.0436,101914.0
2022-04-08 15:30:00,159.13,159.29,158.4,158.82,427467.0,150.0531,150.2039,149.3647,149.7607,427467.0
2022-04-11 09:30:00,157.85,158.09,155.95,157.12,260742.0,148.8461,149.0724,147.0545,148.1577,260742.0
2022-04-11 10:00:00,157.03,157.74,156.74,157.08,95636.0,148.0728,148.7423,147.7994,148.12,95636.0
2022-04-11 10:30:00,157.01,157.5,156.47,156.71,107724.0,148.054,148.516,147.5448,147.7711,107724.0
2022-04-11 11:00:00,156.78,156.93,156.01,156.26,109522.0,147.8371,147.9786,147.111,147.3468,109522.0
2022-04-11 11:30:00,156.28,156.68,156.03,156.18,102179.0,147.3656,147.7428,147.1299,147.2713,102179.0
2022-04-11 12:00:00,156.15,156.45,155.88,155.91,68602.0,147.243,147.5259,146.9884,147.0167,68602.0
2022-04-11 12:30:00,155.91,156.09,155.43,156.07,84893.0,147.0167,147.1865,146.5641,147.1676,84893.0
2022-04-11 13:00:00,156.07,156.61,156.04,156.5,81570.0,147.1676,147.6768,147.1393,147.5731,81570.0
2022-04-11 13:30:00,156.53,156.74,155.81,155.93,82471.0,147.6014,147.7994,146.9224,147.0356,82471.0
2022-04-11 14:00:00,155.92,156.36,155.55,155.76,84674.0,147.0262,147.4411,146.6773,146.8753,84674.0
2022-04-11 14:30:00,155.72,156.21,155.26,156.06,98294.0,146.8376,147.2996,146.4038,147.1582,98294.0
2022-04-11 15:00:00,156.07,156.21,155.29,155.37,91814.0,147.1676,147.2996,146.4321,146.5075,91814.0
2022-04-11 15:30:00,155.36,155.54,154.69,154.92,455492.0,146.4981,146.6678,145.8663,146.0832,455492.0
2022-04-12 09:30:00,157.06,159.56,157.06,158.81,150346.0,148.1011,150.4585,148.1011,149.7513,150346.0
2022-04-12 10:00:00,158.81,158.87,157.52,157.86,72217.0,149.7513,149.8079,148.5349,148.8555,72217.0
2022-04-12 10:30:00,157.88,158.06,157.18,157.7,55126.0,148.8744,149.0441,148.2143,148.7046,55126.0
2022-04-12 11:00:00,157.65,158.5,157.18,158.32,79871.0,148.6575,149.459,148.2143,149.2893,79871.0
2022-04-12 11:30:00,158.35,158.88,158.24,158.71,77189.0,149.3176,149.8173,149.2138,149.657,77189.0
2022-04-12 12:00:00,158.81,158.9,157.83,157.93,67009.0,149.7513,149.8362,148.8272,148.9215,67009.0
2022-04-12 12:30:00,157.94,158.26,157.58,158.12,60431.0,148.9309,149.2327,148.5915,149.1007,60431.0
2022-04-12 13:00:00,158.06,158.6,157.54,158.18,44392.0,149.0441,149.5533,148.5538,149.1573,44392.0
2022-04-12 13:30:00,158.07,158.24,156.88,156.93,48170.0,149.0535,149.2138,147.9314,147.9786,48170.0
2022-04-12 14:00:00,156.97,157.06,155.75,155.8,68929.0,148.0163,148.1011,146.8659,146.913,68929.0
2022-04-12 14:30:00,155.79,156.25,155.64,155.94,56119.0,146.9036,147.3373,146.7621,147.045,56119.0
2022-04-12 15:00:00,155.91,156.07,154.99,155.15,74033.0,147.0167,147.1676,146.1492,146.3001,74033.0
2022-04-12 15:30:00,155.17,155.9,155.11,155.5,278024.0,146.3189,147.0073,146.2624,146.6301,278024.0
2022-04-13 09:30:00,156.68,157.46,155.21,156.52,111383.0,147.7428,148.4783,146.3567,147.5919,111383.0
2022-04-13 10:00:00,156.46,157.41,155.88,157.17,47202.0,147.5354,148.4312,146.9884,148.2049,47202.0
2022-04-13 10:30:00,157.3,157.59,156.62,156.87,37804.0,148.3274,148.6009,147.6862,147.922,37804.0
2022-04-13 11:00:00,156.86,158.44,156.81,158.22,40190.0,147.9125,149.4024,147.8654,149.195,40190.0
2022-04-13 11:30:00,158.25,158.37,157.96,158.08,39258.0,149.2233,149.3364,148.9498,149.063,39258.0
2022-04-13 12:00:00,158.08,158.34,157.89,157.95,46108.0,149.063,149.3081,148.8838,148.9404,46108.0
2022-04-13 12:30:00,157.99,158.67,157.91,158.3,41257.0,148.9781,149.6193,148.9027,149.2704,41257.0
2022-04-13 13:00:00,158.25,158.53,157.97,158.27,33376.0,149.2233,149.4873,148.9592,149.2421,33376.0
2022-04-13 13:30:00,158.22,158.29,157.46,157.89,87162.0,149.195,149.261,148.4783,148.8838,87162.0
2022-04-13 14:00:00,157.89,158.3,157.78,158.16,41736.0,148.8838,149.2704,148.7801,149.1384,41736.0
2022-04-13 14:30:00,158.14,158.55,158.04,158.31,37451.0,149.1195,149.5061,149.0252,149.2798,37451.0
2022-04-13 15:00:00,158.28,158.68,158.03,158.61,52746.0,149.2515,149.6287,149.0158,149.5627,52746.0
2022-04-13 15:30:00,158.63,158.96,157.94,158.12,352234.0,149.5816,149.8928,148.9309,149.1007,352234.0
2022-04-14 09:30:00,158.37,159.17,157.23,157.4,236082.0,149.3364,150.0908,148.2614,148.4217,236082.0
2022-04-14 10:00:00,157.36,158.23,156.81,158.18,145419.0,148.384,149.2044,147.8654,149.1573,145419.0
2022-04-14 10:30:00,158.12,158.64,157.85,158.36,118076.0,149.1007,149.591,148.8461,149.327,118076.0
2022-04-14 11:00:00,158.33,159.86,158.22,159.8,221921.0,149.2987,150.7414,149.195,150.6848,221921.0
2022-04-14 11:30:00,159.81,159.82,158.76,158.81,176816.0,150.6943,150.7037,149.7042,149.7513,176816.0
2022-04-14 12:00:00,158.83,159.53,158.55,159.41,256523.0,149.7702,150.4302,149.5061,150.3171,256523.0
2022-04-14 12:30:00,159.4,159.74,158.76,159.44,432506.0,150.3077,150.6283,149.7042,150.3454,432506.0
2022-04-14 13:00:00,159.46,159.66,157.71,157.87,264931.0,150.3642,150.5528,148.7141,148.8649,264931.0
2022-04-14 13:30:00,157.92,158.76,157.88,158.7,171390.0,148.9121,149.7042,148.8744,149.6476,171390.0
2022-04-14 14:00:00,158.67,159.16,158.35,158.45,200549.0,149.6193,150.0814,149.3176,149.4118,200549.0
2022-04-14 14:30:00,158.37,158.55,157.65,157.67,185389.0,149.3364,149.5061,148.6575,148.6763,185389.0
2022-04-14 15:00:00,157.67,157.83,157.27,157.36,178716.0,148.6763,148.8272,148.2992,148.384,178716.0
2022-04-14 15:30:00,157.39,157.46,156.29,156.49,459602.0,148.4123,148.4783,147.3751,147.5637,459602.0
2022-04-18 09:30:00,156.28,158.89,156.17,158.75,105842.0,147.3656,149.8268,147.2619,149.6947,105842.0
2022-04-18 10:00:00,158.69,160.27,158.29,159.88,57567.0,149.6382,151.128,149.261,150.7603,57567.0
2022-04-18 10:30:00,159.87,160.91,159.81,160.42,75474.0,150.7509,151.7315,150.6943,151.2695,75474.0
2022-04-18 11:00:00,160.39,160.84,159.44,159.74,62834.0,151.2412,151.6655,150.3454,150.6283,62834.0
2022-04-18 11:30:00,159.68,160.15,159.52,160.14,63256.0,150.5717,151.0149,150.4208,151.0055,63256.0
2022-04-18 12:00:00,160.14,160.14,159.0,159.09,120239.0,151.0055,151.0055,149.9305,150.0153,120239.0
2022-04-18 12:30:00,159.03,159.49,159.03,159.36,68802.0,149.9588,150.3925,149.9588,150.2699,68802.0
2022-04-18 13:00:00,159.4,160.17,159.21,159.99,34457.0,150.3077,151.0337,150.1285,150.864,34457.0
2022-04-18 13:30:00,160.04,161.23,160.0,160.98,101926.0,150.9112,152.0333,150.8734,151.7975,101926.0
2022-04-18 14:00:00,161.05,161.25,160.54,160.83,46220.0,151.8635,152.0521,151.3826,151.6561,46220.0
2022-04-18 14:30:00,160.95,161.2,160.21,160.21,137800.0,151.7692,152.005,151.0715,151.0715,137800.0
2022-04-18 15:00:00,160.34,160.5,160.05,160.36,96850.0,151.194,151.3449,150.9206,151.2129,96850.0
2022-04-18 15:30:00,160.36,160.36,159.3,160.36,401711.0,151.2129,151.2129,150.2134,151.2129,401711.0
2022-04-19 09:30:00,158.98,160.71,158.61,160.21,144961.0,149.9116,151.5429,149.5627,151.0715,144961.0
2022-04-19 10:00:00,160.36,161.18,160.01,161.0,148233.0,151.2129,151.9861,150.8829,151.8164,148233.0
2022-04-19 10:30:00,160.99,161.64,160.77,161.29,105506.0,151.807,152.4199,151.5995,152.0899,105506.0
2022-04-19 11:00:00,161.29,162.2,161.11,161.94,85496.0,152.0899,152.9479,151.9201,152.7028,85496.0
2022-04-19 11:30:00,161.97,162.58,161.94,162.39,117311.0,152.7311,153.3063,152.7028,153.1271,117311.0
2022-04-19 12:00:00,162.38,162.38,161.94,161.96,56335.0,153.1177,153.1177,152.7028,152.7216,56335.0
2022-04-19 12:30:00,162.03,162.31,161.87,162.08,35705.0,152.7876,153.0517,152.6368,152.8348,35705.0
2022-04-19 13:00:00,162.1,162.25,161.69,161.73,61435.0,152.8537,152.9951,152.467,152.5048,61435.0
2022-04-19 13:30:00,161.76,161.92,161.46,161.7,48376.0,152.533,152.6839,152.2502,152.4765,48376.0
2022-04-19 14:00:00,161.68,161.83,160.75,161.05,50214.0,152.4576,152.5991,151.5807,151.8635,50214.0
2022-04-19 14:30:00,161.05,161.67,161.01,161.64,45203.0,151.8635,152.4482,151.8258,152.4199,45203.0
2022-04-19 15:00:00,161.64,162.77,161.53,162.55,75073.0,152.4199,153.4854,152.3162,153.278,75073.0
2022-04-19 15:30:00,162.64,162.8,161.99,162.36,274836.0,153.3628,153.5137,152.7499,153.0988,274836.0
2022-04-20 09:30:00,164.48,165.56,162.41,162.85,251881.0,155.0979,156.1163,153.146,153.5609,251881.0
2022-04-20 10:00:00,162.82,163.35,161.91,163.05,135031.0,153.5326,154.0323,152.6745,153.7495,135031.0
2022-04-20 10:30:00,163.03,163.16,161.94,162.1,76334.0,153.7306,153.8532,152.7028,152.8537,76334.0
2022-04-20 11:00:00,162.14,162.16,160.9,161.0,59388.0,152.8914,152.9102,151.7221,151.8164,59388.0
2022-04-20 11:30:00,161.02,161.43,160.73,160.93,55522.0,151.8353,152.2219,151.5618,151.7504,55522.0
2022-04-20 12:00:00,160.95,161.28,160.53,160.85,46303.0,151.7692,152.0804,151.3732,151.675,46303.0
2022-04-20 12:30:00,160.91,162.04,160.83,161.88,48441.0,151.7315,152.7971,151.6561,152.6462,48441.0
2022-04-20 13:00:00,161.87,162.57,161.77,162.15,58491.0,152.6368,153.2968,152.5425,152.9008,58491.0
2022-04-20 13:30:00,162.21,162.55,162.05,162.34,42328.0,152.9574,153.278,152.8065,153.08,42328.0
2022-04-20 14:00:00,162.31,162.49,161.66,161.72,40154.0,153.0517,153.2214,152.4387,152.4953,40154.0
2022-04-20 14:30:00,161.68,161.9,161.13,161.45,44121.0,152.4576,152.6651,151.939,152.2407,44121.0
2022-04-20 15:00:00,161.45,162.09,161.45,161.97,64710.0,152.2407,152.8442,152.2407,152.7311,64710.0
2022-04-20 15:30:00,161.95,162.48,161.22,161.39,305111.0,152.7122,153.212,152.0238,152.1841,305111.0
2022-04-21 09:30:00,162.42,164.68,162.42,163.18,83153.0,153.1554,155.2865,153.1554,153.872,83153.0
2022-04-21 10:00:00,163.19,164.06,162.71,163.92,122237.0,153.8815,154.7018,153.4289,154.5698,122237.0
2022-04-21 10:30:00,163.92,164.3,163.25,163.53,139795.0,154.5698,154.9282,153.9381,154.2021,139795.0
2022-04-21 11:00:00,163.5,163.97,163.22,163.29,132476.0,154.1738,154.617,153.9098,153.9758,132476.0
2022-04-21 11:30:00,163.27,163.39,161.04,161.05,149517.0,153.9569,154.0701,151.8541,151.8635,149517.0
2022-04-21 12:00:00,161.08,161.23,160.02,160.54,128252.0,151.8918,152.0333,150.8923,151.3826,128252.0
2022-04-21 12:30:00,160.5,160.78,160.1,160.4,57730.0,151.3449,151.6089,150.9677,151.2506,57730.0
2022-04-21 13:00:00,160.36,161.31,160.07,161.25,41747.0,151.2129,152.1087,150.9394,152.0521,41747.0
2022-04-21 13:30:00,161.23,161.44,160.41,160.51,190209.0,152.0333,152.2313,151.26,151.3543,190209.0
2022-04-21 14:00:00,160.48,160.51,159.47,159.92,183204.0,151.3261,151.3543,150.3737,150.798,183204.0
2022-04-21 14:30:00,159.85,160.73,159.71,159.79,152458.0,150.732,151.5618,150.6,150.6754,152458.0
2022-04-21 15:00:00,159.88,159.92,158.38,158.9,167639.0,150.7603,150.798,149.3458,149.8362,167639.0
2022-04-21 15:30:00,158.94,159.11,157.96,158.67,341851.0,149.8739,150.0342,148.9498,149.6193,341851.0
2022-04-22 09:30:00,157.98,159.63,157.26,158.41,139322.0,148.9687,150.5245,148.2897,149.3741,139322.0
2022-04-22 10:00:00,158.44,159.43,157.91,157.94,67742.0,149.4024,150.3359,148.9027,148.9309,67742.0
2022-04-22 10:30:00,158.02,159.01,158.02,158.55,78970.0,149.0064,149.9399,149.0064,149.5061,78970.0
2022-04-22 11:00:00,158.52,159.51,158.22,158.98,71246.0,149.4779,150.4114,149.195,149.9116,71246.0
2022-04-22 11:30:00,158.94,159.12,157.65,157.65,49221.0,149.8739,150.0436,148.6575,148.6575,49221.0
2022-04-22 12:00:00,157.58,158.04,157.32,157.77,51014.0,148.5915,149.0252,148.3463,148.7706,51014.0
2022-04-22 12:30:00,157.66,157.95,157.47,157.5,35778.0,148.6669,148.9404,148.4878,148.516,35778.0
2022-04-22 13:00:00,157.48,157.9,157.33,157.58,34292.0,148.4972,148.8932,148.3557,148.5915,34292.0
2022-04-22 13:30:00,157.53,157.74,156.84,156.84,43806.0,148.5443,148.7423,147.8937,147.8937,43806.0
2022-04-22 14:00:00,156.8,157.39,156.56,156.97,56840.0,147.856,148.4123,147.6297,148.0163,56840.0
2022-04-22 14:30:00,157.12,157.12,155.98,156.31,60067.0,148.1577,148.1577,147.0827,147.3939,60067.0
2022-04-22 15:00:00,156.29,156.85,155.98,156.28,79548.0,147.3751,147.9031,147.0827,147.3656,79548.0
2022-04-22 15:30:00,156.27,157.0,155.17,155.25,312862.0,147.3562,148.0446,146.3189,146.3944,312862.0
2022-04-25 09:30:00,154.41,156.79,153.76,154.96,224269.0,145.6023,147.8465,144.9894,146.1209,224269.0
2022-04-25 10:00:00,154.96,156.97,154.52,156.8,168764.0,146.1209,148.0163,145.706,147.856,168764.0
2022-04-25 10:30:00,156.79,158.15,156.69,156.75,159945.0,147.8465,149.129,147.7522,147.8088,159945.0
2022-04-25 11:00:00,156.82,157.54,156.11,156.66,126093.0,147.8748,148.5538,147.2053,147.724,126093.0
2022-04-25 11:30:00,156.78,157.3,156.16,156.48,95528.0,147.8371,148.3274,147.2525,147.5542,95528.0
2022-04-25 12:00:00,156.48,157.58,156.15,157.13,132137.0,147.5542,148.5915,147.243,148.1671,132137.0
2022-04-25 12:30:00,157.13,157.65,156.53,156.69,225029.0,148.1671,148.6575,147.6014,147.7522,225029.0
2022-04-25 13:00:00,156.73,157.6,156.34,157.5,82672.0,147.79,148.6103,147.4222,148.516,82672.0
2022-04-25 13:30:00,157.51,157.83,156.57,156.87,90465.0,148.5255,148.8272,147.6391,147.922,90465.0
2022-04-25 14:00:00,156.96,158.0,156.71,157.94,90545.0,148.0068,148.9875,147.7711,148.9309,90545.0
2022-04-25 14:30:00,157.89,158.4,157.15,158.03,297687.0,148.8838,149.3647,148.186,149.0158,297687.0
2022-04-25 15:00:00,158.0,158.06,157.02,157.96,202913.0,148.9875,149.0441,148.0634,148.9498,202913.0
2022-04-25 15:30:00,157.91,159.15,157.67,158.93,430013.0,148.9027,150.0719,148.6763,149.8645,430013.0
2022-04-26 09:30:00,156.93,157.32,154.73,154.84,130061.0,147.9786,148.3463,145.904,146.0078,130061.0
2022-04-26 10:00:00,154.91,155.15,153.95,154.59,112776.0,146.0738,146.3001,145.1685,145.772,112776.0
2022-04-26 10:30:00,154.61,154.61,153.38,153.78,102505.0,145.7909,145.7909,144.631,145.0082,102505.0
2022-04-26 11:00:00,153.74,154.12,153.36,153.94,143164.0,144.9705,145.3288,144.6122,145.1591,143164.0
2022-04-26 11:30:00,153.94,153.98,153.2,153.27,90041.0,145.1591,145.1968,144.4613,144.5273,90041.0
2022-04-26 12:00:00,153.29,154.89,153.24,154.77,71861.0,144.5462,146.0549,144.499,145.9418,71861.0
2022-04-26 12:30:00,154.75,154.83,154.09,154.72,46624.0,145.9229,145.9983,145.3005,145.8946,46624.0
2022-04-26 13:00:00,154.75,154.75,153.43,153.97,84087.0,145.9229,145.9229,144.6782,145.1874,84087.0
2022-04-26 13:30:00,153.91,155.19,153.91,154.6,128073.0,145.1308,146.3378,145.1308,145.7815,128073.0
2022-04-26 14:00:00,154.6,155.25,154.37,155.06,55953.0,145.7815,146.3944,145.5646,146.2152,55953.0
2022-04-26 14:30:00,155.01,155.19,153.91,154.85,93075.0,146.1681,146.3378,145.1308,146.0172,93075.0
2022-04-26 15:00:00,154.87,155.02,153.17,153.44,98781.0,146.0361,146.1775,144.433,144.6876,98781.0
2022-04-26 15:30:00,153.41,154.08,152.74,152.78,461761.0,144.6593,145.2911,144.0276,144.0653,461761.0
2022-04-27 09:30:00,150.0,155.73,149.68,153.14,300981.0,141.4438,146.847,141.1421,144.4047,300981.0
2022-04-27 10:00:00,153.22,154.37,151.19,151.84,198095.0,144.4802,145.5646,142.566,143.1789,198095.0
2022-04-27 10:30:00,151.72,152.96,151.21,152.07,82408.0,143.0657,144.235,142.5848,143.3958,82408.0
2022-04-27 11:00:00,152.15,153.18,151.75,152.2,73131.0,143.4712,144.4425,143.094,143.5184,73131.0
2022-04-27 11:30:00,152.36,153.36,151.66,151.98,89620.0,143.6692,144.6122,143.0092,143.3109,89620.0
2022-04-27 12:00:00,151.94,153.31,151.57,153.08,52595.0,143.2732,144.565,142.9243,144.3482,52595.0
2022-04-27 12:30:00,153.17,153.45,152.89,153.14,65695.0,144.433,144.6971,144.169,144.4047,65695.0
2022-04-27 13:00:00,153.19,153.6,152.49,153.47,69734.0,144.4519,144.8385,143.7918,144.7159,69734.0
2022-04-27 13:30:00,153.33,154.02,152.99,153.89,44727.0,144.5839,145.2345,144.2633,145.112,44727.0
2022-04-27 14:00:00,153.86,154.03,153.38,153.49,71535.0,145.0837,145.244,144.631,144.7348,71535.0
2022-04-27 14:30:00,153.47,153.82,152.42,152.57,70604.0,144.7159,145.0459,143.7258,143.8673,70604.0
2022-04-27 15:00:00,152.52,152.66,152.0,152.37,62504.0,143.8201,143.9521,143.3298,143.6787,62504.0
2022-04-27 15:30:00,152.34,152.75,151.49,151.71,334430.0,143.6504,144.037,142.8489,143.0563,334430.0
2022-04-28 09:30:00,154.13,155.92,153.72,155.4,157119.0,145.3383,147.0262,144.9517,146.5358,157119.0
2022-04-28 10:00:00,155.36,155.47,154.25,154.39,98904.0,146.4981,146.6018,145.4514,145.5834,98904.0
2022-04-28 10:30:00,154.26,154.72,153.79,154.63,97174.0,145.4609,145.8946,145.0177,145.8097,97174.0
2022-04-28 11:00:00,154.59,156.65,154.46,156.25,125118.0,145.772,147.7145,145.6494,147.3373,125118.0
2022-04-28 11:30:00,156.3,156.51,155.7,156.33,110552.0,147.3845,147.5825,146.8187,147.4128,110552.0
2022-04-28 12:00:00,156.36,157.19,155.88,157.12,66243.0,147.4411,148.2237,146.9884,148.1577,66243.0
2022-04-28 12:30:00,157.17,158.11,157.02,157.94,58255.0,148.2049,149.0912,148.0634,148.9309,58255.0
2022-04-28 13:00:00,157.9,158.83,157.79,158.42,83659.0,148.8932,149.7702,148.7895,149.3836,83659.0
2022-04-28 13:30:00,158.4,159.65,158.18,159.62,154387.0,149.3647,150.5434,149.1573,150.5151,154387.0
2022-04-28 14:00:00,159.65,160.43,159.26,160.28,107879.0,150.5434,151.2789,150.1756,151.1375,107879.0
2022-04-28 14:30:00,160.3,161.32,160.23,161.11,125053.0,151.1563,152.1181,151.0903,151.9201,125053.0
2022-04-28 15:00:00,161.09,162.27,160.71,161.73,154980.0,151.9013,153.014,151.5429,152.5048,154980.0
2022-04-28 15:30:00,161.77,162.11,160.03,160.57,576870.0,152.5425,152.8631,150.9017,151.4109,576870.0
2022-04-29 09:30:00,157.69,159.72,157.69,159.57,120166.0,148.6952,150.6094,148.6952,150.468,120166.0
2022-04-29 10:00:00,159.57,159.58,157.15,157.36,86090.0,150.468,150.4774,148.186,148.384,86090.0
2022-04-29 10:30:00,157.32,157.72,156.96,157.54,79644.0,148.3463,148.7235,148.0068,148.5538,79644.0
2022-04-29 11:00:00,157.55,157.79,156.9,157.57,90691.0,148.5632,148.7895,147.9503,148.582,90691.0
2022-04-29 11:30:00,157.57,158.14,157.32,157.51,93851.0,148.582,149.1195,148.3463,148.5255,93851.0
2022-04-29 12:00:00,157.52,157.57,156.86,156.95,56470.0,148.5349,148.582,147.9125,147.9974,56470.0
2022-04-29 12:30:00,156.94,157.07,156.01,156.18,65806.0,147.988,148.1106,147.111,147.2713,65806.0
2022-04-29 13:00:00,156.19,157.05,156.1,156.82,101767.0,147.2808,148.0917,147.1959,147.8748,101767.0
2022-04-29 13:30:00,156.81,157.13,156.36,156.49,94440.0,147.8654,148.1671,147.4411,147.5637,94440.0
2022-04-29 14:00:00,156.5,156.61,156.02,156.12,75181.0,147.5731,147.6768,147.1205,147.2148,75181.0
2022-04-29 14:30:00,156.12,156.38,155.56,155.73,112436.0,147.2148,147.4599,146.6867,146.847,112436.0
2022-04-29 15:00:00,155.7,155.88,155.06,155.28,169448.0,146.8187,146.9884,146.2152,146.4227,169448.0
2022-04-29 15:30:00,155.28,155.78,154.24,154.35,796719.0,146.4227,146.8941,145.442,145.5457,796719.0
2022-05-02 09:30:00,155.34,156.58,153.78,155.8,131786.0,146.4792,147.6485,145.0082,146.913,131786.0
2022-05-02 10:00:00,155.81,156.24,154.49,156.04,82191.0,146.9224,147.3279,145.6777,147.1393,82191.0
2022-05-02 10:30:00,156.14,156.72,154.97,155.08,78740.0,147.2336,147.7805,146.1304,146.2341,78740.0
2022-05-02 11:00:00,155.03,155.62,154.46,155.27,63751.0,146.1869,146.7433,145.6494,146.4132,63751.0
2022-05-02 11:30:00,155.26,155.89,154.71,155.78,48929.0,146.4038,146.9979,145.8852,146.8941,48929.0
2022-05-02 12:00:00,155.73,156.2,154.97,155.76,36905.0,146.847,147.2902,146.1304,146.8753,36905.0
2022-05-02 12:30:00,155.81,156.06,154.33,154.43,38560.0,146.9224,147.1582,145.5269,145.6212,38560.0
2022-05-02 13:00:00,154.37,154.69,153.91,154.29,59238.0,145.5646,145.8663,145.1308,145.4891,59238.0
2022-05-02 13:30:00,154.25,154.53,153.2,153.62,60874.0,145.4514,145.7155,144.4613,144.8574,60874.0
2022-05-02 14:00:00,153.61,154.06,152.79,153.31,79306.0,144.8479,145.2723,144.0747,144.565,79306.0
2022-05-02 14:30:00,153.21,154.57,152.94,154.06,65041.0,144.4707,145.7532,144.2161,145.2723,65041.0
2022-05-02 15:00:00,154.04,156.9,154.01,156.59,128121.0,145.2534,147.9503,145.2251,147.6579,128121.0
2022-05-02 15:30:00,156.59,158.54,156.59,158.23,383271.0,147.6579,149.4967,147.6579,149.2044,383271.0
2022-05-03 09:30:00,157.63,158.13,156.51,157.81,75261.0,148.6386,149.1101,147.5825,148.8084,75261.0
2022-05-03 10:00:00,157.91,158.77,157.24,157.99,61424.0,148.9027,149.7136,148.2709,148.9781,61424.0
2022-05-03 10:30:00,158.03,158.5,157.06,157.5,57758.0,149.0158,149.459,148.1011,148.516,57758.0
2022-05-03 11:00:00,157.37,159.43,157.25,158.75,372641.0,148.3935,150.3359,148.2803,149.6947,372641.0
2022-05-03 11:30:00,158.83,159.04,158.1,158.56,35452.0,149.7702,149.9682,149.0818,149.5156,35452.0
2022-05-03 12:00:00,158.61,158.96,157.81,158.25,69107.0,149.5627,149.8928,148.8084,149.2233,69107.0
2022-05-03 12:30:00,158.2,159.15,158.07,159.0,99571.0,149.1761,150.0719,149.0535,149.9305,99571.0
2022-05-03 13:00:00,159.04,159.67,158.79,159.29,103148.0,149.9682,150.5623,149.7325,150.2039,103148.0
2022-05-03 13:30:00,159.31,159.71,159.15,159.25,51532.0,150.2228,150.6,150.0719,150.1662,51532.0
2022-05-03 14:00:00,159.2,159.25,157.74,158.0,72237.0,150.1191,150.1662,148.7423,148.9875,72237.0
2022-05-03 14:30:00,158.01,159.12,157.64,159.11,48407.0,148.9969,150.0436,148.6481,150.0342,48407.0
2022-05-03 15:00:00,159.05,159.38,158.52,158.8,55152.0,149.9776,150.2888,149.4779,149.7419,55152.0
2022-05-03 15:30:00,158.78,159.03,157.98,158.86,228122.0,149.723,149.9588,148.9687,149.7985,228122.0
2022-05-04 09:30:00,158.56,159.16,157.95,158.41,108192.0,149.5156,150.0814,148.9404,149.3741,108192.0
2022-05-04 10:00:00,158.27,158.49,156.29,156.8,79231.0,149.2421,149.4496,147.3751,147.856,79231.0
2022-05-04 10:30:00,156.85,157.06,155.91,156.06,59259.0,147.9031,148.1011,147.0167,147.1582,59259.0
2022-05-04 11:00:00,156.04,156.07,154.99,155.23,79186.0,147.1393,147.1676,146.1492,146.3755,79186.0
2022-05-04 11:30:00,155.13,155.13,154.26,154.89,62647.0,146.2812,146.2812,145.4609,146.0549,62647.0
2022-05-04 12:00:00,154.89,156.7,154.89,156.44,51829.0,146.0549,147.7617,146.0549,147.5165,51829.0
2022-05-04 12:30:00,156.46,157.28,156.25,157.22,44555.0,147.5354,148.3086,147.3373,148.252,44555.0
2022-05-04 13:00:00,157.25,157.57,157.04,157.24,37653.0,148.2803,148.582,148.0823,148.2709,37653.0
2022-05-04 13:30:00,157.22,158.0,157.07,157.7,35497.0,148.252,148.9875,148.1106,148.7046,35497.0
2022-05-04 14:00:00,157.77,159.19,156.54,157.87,77021.0,148.7706,150.1096,147.6108,148.8649,77021.0
2022-05-04 14:30:00,158.04,160.95,155.77,160.76,122461.0,149.0252,151.7692,146.8847,151.5901,122461.0
2022-05-04 15:00:00,160.9,163.59,160.8,163.49,199167.0,151.7221,154.2587,151.6278,154.1644,199167.0
2022-05-04 15:30:00,163.55,164.92,163.39,164.84,870121.0,154.2209,155.5128,154.0701,155.4374,870121.0
2022-05-05 09:30:00,162.02,163.37,160.45,160.86,95936.0,152.7782,154.0512,151.2978,151.6844,95936.0
2022-05-05 10:00:00,160.92,161.12,160.19,160.4,67501.0,151.741,151.9296,151.0526,151.2506,67501.0
2022-05-05 10:30:00,160.49,160.98,159.59,160.84,62101.0,151.3355,151.7975,150.4868,151.6655,62101.0
2022-05-05 11:00:00,160.82,160.88,159.18,159.27,77658.0,151.6467,151.7032,150.1002,150.1851,77658.0
2022-05-05 11:30:00,159.19,160.07,158.11,158.21,58508.0,150.1096,150.9394,149.0912,149.1855,58508.0
2022-05-05 12:00:00,158.08,159.16,157.53,158.72,125324.0,149.063,150.0814,148.5443,149.6664,125324.0
2022-05-05 12:30:00,158.71,158.98,157.49,158.49,49220.0,149.657,149.9116,148.5066,149.4496,49220.0
2022-05-05 13:00:00,158.71,159.37,158.42,158.71,43141.0,149.657,150.2794,149.3836,149.657,43141.0
2022-05-05 13:30:00,158.6,159.31,157.88,158.16,49208.0,149.5533,150.2228,148.8744,149.1384,49208.0
2022-05-05 14:00:00,158.03,159.12,157.68,157.79,51246.0,149.0158,150.0436,148.6858,148.7895,51246.0
2022-05-05 14:30:00,157.82,158.8,157.5,158.35,80145.0,148.8178,149.7419,148.516,149.3176,80145.0
2022-05-05 15:00:00,158.34,158.49,156.7,156.83,159911.0,149.3081,149.4496,147.7617,147.8843,159911.0
2022-05-05 15:30:00,156.78,158.49,156.51,158.29,576310.0,147.8371,149.4496,147.5825,149.261,576310.0
2022-05-06 09:30:00,156.75,158.03,154.35,155.21,94406.0,147.8088,149.0158,145.5457,146.3567,94406.0
2022-05-06 10:00:00,155.2,158.4,155.19,157.41,63301.0,146.3472,149.3647,146.3378,148.4312,63301.0
2022-05-06 10:30:00,157.29,157.97,155.8,157.5,74736.0,148.318,148.9592,146.913,148.516,74736.0
2022-05-06 11:00:00,157.5,158.77,156.67,158.45,69722.0,148.516,149.7136,147.7334,149.4118,69722.0
2022-05-06 11:30:00,158.54,158.54,155.78,155.98,82147.0,149.4967,149.4967,146.8941,147.0827,82147.0
2022-05-06 12:00:00,155.99,157.59,155.8,156.93,50280.0,147.0922,148.6009,146.913,147.9786,50280.0
2022-05-06 12:30:00,156.97,158.38,156.34,158.28,59089.0,148.0163,149.3458,147.4222,149.2515,59089.0
2022-05-06 13:00:00,158.32,158.44,156.66,156.94,73280.0,149.2893,149.4024,147.724,147.988,73280.0
2022-05-06 13:30:00,157.12,157.37,155.84,155.92,64719.0,148.1577,148.3935,146.9507,147.0262,64719.0
2022-05-06 14:00:00,156.0,156.2,155.31,155.37,66248.0,147.1016,147.2902,146.451,146.5075,66248.0
2022-05-06 14:30:00,155.44,156.37,154.93,155.43,88786.0,146.5735,147.4505,146.0926,146.5641,88786.0
2022-05-06 15:00:00,155.51,155.55,154.36,154.96,128255.0,146.6396,146.6773,145.5551,146.1209,128255.0
2022-05-06 15:30:00,154.9,156.74,154.88,156.12,369800.0,146.0643,147.7994,146.0455,147.2148,369800.0
2022-05-09 09:30:00,154.2,156.03,153.37,155.39,109998.0,145.4043,147.1299,144.6216,146.5264,109998.0
2022-05-09 10:00:00,155.28,155.85,153.75,153.86,98107.0,146.4227,146.9602,144.9799,145.0837,98107.0
2022-05-09 10:30:00,153.81,154.55,153.44,153.75,115685.0,145.0365,145.7343,144.6876,144.9799,115685.0
2022-05-09 11:00:00,153.75,154.27,153.08,153.14,112352.0,144.9799,145.4703,144.3482,144.4047,112352.0
2022-05-09 11:30:00,153.19,153.88,152.73,153.64,112646.0,144.4519,145.1025,144.0181,144.8762,112646.0
2022-05-09 12:00:00,153.51,154.77,152.98,154.38,88300.0,144.7536,145.9418,144.2539,145.574,88300.0
2022-05-09 12:30:00,154.38,154.77,152.86,152.93,100991.0,145.574,145.9418,144.1407,144.2067,100991.0
2022-05-09 13:00:00,152.95,153.3,152.59,153.13,87040.0,144.2256,144.5556,143.8861,144.3953,87040.0
2022-05-09 13:30:00,153.16,153.81,152.73,153.35,84450.0,144.4236,145.0365,144.0181,144.6028,84450.0
2022-05-09 14:00:00,153.31,154.0,153.07,153.27,88327.0,144.565,145.2157,144.3387,144.5273,88327.0
2022-05-09 14:30:00,153.2,154.15,152.66,153.97,138700.0,144.4613,145.3571,143.9521,145.1874,138700.0
2022-05-09 15:00:00,153.97,154.54,152.62,152.81,105098.0,145.1874,145.7249,143.9144,144.0936,105098.0
2022-05-09 15:30:00,152.8,152.96,151.78,152.25,475169.0,144.0841,144.235,143.1223,143.5655,475169.0
2022-05-10 09:30:00,156.46,157.18,154.15,155.91,119608.0,147.5354,148.2143,145.3571,147.0167,119608.0
2022-05-10 10:00:00,155.82,156.54,155.01,155.17,81125.0,146.9319,147.6108,146.1681,146.3189,81125.0
2022-05-10 10:30:00,155.37,155.72,153.13,153.34,67473.0,146.5075,146.8376,144.3953,144.5933,67473.0
2022-05-10 11:00:00,153.31,153.92,152.65,153.39,84399.0,144.565,145.1402,143.9427,144.6405,84399.0
2022-05-10 11:30:00,153.39,154.65,152.96,154.52,65379.0,144.6405,145.8286,144.235,145.706,65379.0
2022-05-10 12:00:00,154.56,155.13,154.2,154.93,56572.0,145.7437,146.2812,145.4043,146.0926,56572.0
2022-05-10 12:30:00,154.9,155.6,154.39,154.88,62586.0,146.0643,146.7244,145.5834,146.0455,62586.0
2022-05-10 13:00:00,154.83,155.94,154.66,155.93,53304.0,145.9983,147.045,145.838,147.0356,53304.0
2022-05-10 13:30:00,156.0,158.0,156.0,157.91,72652.0,147.1016,148.9875,147.1016,148.9027,72652.0
2022-05-10 14:00:00,157.89,157.94,156.69,157.2,74144.0,148.8838,148.9309,147.7522,148.2332,74144.0
2022-05-10 14:30:00,157.14,158.07,156.92,157.83,67968.0,148.1766,149.0535,147.9691,148.8272,67968.0
2022-05-10 15:00:00,157.94,158.52,157.2,157.53,83244.0,148.9309,149.4779,148.2332,148.5443,83244.0
2022-05-10 15:30:00,157.48,157.48,154.72,155.21,388281.0,148.4972,148.4972,145.8946,146.3567,388281.0
2022-05-11 09:30:00,153.42,156.43,152.6,156.01,118514.0,144.6688,147.5071,143.8955,147.111,118514.0
2022-05-11 10:00:00,155.84,156.55,154.88,156.29,75821.0,146.9507,147.6202,146.0455,147.3751,75821.0
2022-05-11 10:30:00,156.28,157.12,155.61,156.21,98877.0,147.3656,148.1577,146.7338,147.2996,98877.0
2022-05-11 11:00:00,156.08,156.25,154.66,156.11,129700.0,147.177,147.3373,145.838,147.2053,129700.0
2022-05-11 11:30:00,156.23,157.31,156.0,156.42,61633.0,147.3185,148.3369,147.1016,147.4976,61633.0
2022-05-11 12:00:00,156.35,157.06,155.5,155.93,119144.0,147.4316,148.1011,146.6301,147.0356,119144.0
2022-05-11 12:30:00,155.84,155.91,154.87,154.89,174587.0,146.9507,147.0167,146.0361,146.0549,174587.0
2022-05-11 13:00:00,154.79,155.31,154.34,154.54,62665.0,145.9606,146.451,145.5363,145.7249,62665.0
2022-05-11 13:30:00,154.52,154.68,153.3,153.47,87410.0,145.706,145.8569,144.5556,144.7159,87410.0
2022-05-11 14:00:00,153.52,154.61,153.51,154.16,77965.0,144.7631,145.7909,144.7536,145.3666,77965.0
2022-05-11 14:30:00,154.15,154.76,153.22,153.36,113775.0,145.3571,145.9323,144.4802,144.6122,113775.0
2022-05-11 15:00:00,153.37,153.48,152.65,153.23,116316.0,144.6216,144.7253,143.9427,144.4896,116316.0
2022-05-11 15:30:00,153.28,153.6,151.75,151.99,541395.0,144.5368,144.8385,143.094,143.3203,541395.0
2022-05-12 09:30:00,151.04,152.68,150.44,151.79,111764.0,142.4245,143.971,141.8587,143.1317,111764.0
2022-05-12 10:00:00,151.7,153.53,151.32,152.83,104669.0,143.0469,144.7725,142.6886,144.1124,104669.0
2022-05-12 10:30:00,152.94,153.42,152.16,153.21,77121.0,144.2161,144.6688,143.4806,144.4707,77121.0
2022-05-12 11:00:00,153.21,153.68,152.16,152.38,73414.0,144.4707,144.9139,143.4806,143.6881,73414.0
2022-05-12 11:30:00,152.37,152.57,150.37,150.49,73553.0,143.6787,143.8673,141.7927,141.9059,73553.0
2022-05-12 12:00:00,150.41,151.81,150.22,151.65,75965.0,141.8305,143.1506,141.6513,142.9997,75965.0
2022-05-12 12:30:00,151.8,153.13,151.8,152.63,36088.0,143.1412,144.3953,143.1412,143.9238,36088.0
2022-05-12 13:00:00,152.58,152.95,151.65,151.95,56846.0,143.8767,144.2256,142.9997,143.2826,56846.0
2022-05-12 13:30:00,151.77,152.18,150.64,150.79,96696.0,143.1129,143.4995,142.0473,142.1888,96696.0
2022-05-12 14:00:00,150.74,150.97,150.09,150.52,68972.0,142.1416,142.3585,141.5287,141.9342,68972.0
2022-05-12 14:30:00,150.47,150.59,149.97,150.17,71375.0,141.887,142.0002,141.4156,141.6041,71375.0
2022-05-12 15:00:00,150.13,152.1,150.07,151.22,110350.0,141.5664,143.4241,141.5099,142.5943,110350.0
2022-05-12 15:30:00,151.22,153.05,151.22,152.92,384856.0,142.5943,144.3199,142.5943,144.1973,384856.0
2022-05-13 09:30:00,155.04,157.34,153.88,156.84,132387.0,146.1964,148.3652,145.1025,147.8937,132387.0
2022-05-13 10:00:00,157.08,158.2,156.91,158.03,104532.0,148.12,149.1761,147.9597,149.0158,104532.0
2022-05-13 10:30:00,158.03,158.48,157.32,157.91,173502.0,149.0158,149.4401,148.3463,148.9027,173502.0
2022-05-13 11:00:00,157.94,158.21,157.52,157.92,134301.0,148.9309,149.1855,148.5349,148.9121,134301.0
2022-05-13 11:30:00,157.94,158.41,157.41,158.4,116127.0,148.9309,149.3741,148.4312,149.3647,116127.0
2022-05-13 12:00:00,158.4,159.24,158.33,158.75,178208.0,149.3647,150.1568,149.2987,149.6947,178208.0
2022-05-13 12:30:00,158.75,159.13,158.27,158.88,78722.0,149.6947,150.0531,149.2421,149.8173,78722.0
2022-05-13 13:00:00,158.87,159.12,158.42,158.56,69515.0,149.8079,150.0436,149.3836,149.5156,69515.0
2022-05-13 13:30:00,158.61,158.8,157.79,157.98,71652.0,149.5627,149.7419,148.7895,148.9687,71652.0
2022-05-13 14:00:00,157.97,157.97,156.89,157.58,65895.0,148.9592,148.9592,147.9408,148.5915,65895.0
2022-05-13 14:30:00,157.66,158.7,157.53,158.68,118083.0,148.6669,149.6476,148.5443,149.6287,118083.0
2022-05-13 15:00:00,158.67,159.64,158.24,159.64,248367.0,149.6193,150.534,149.2138,150.534,248367.0
2022-05-13 15:30:00,159.62,159.7,157.96,158.8,715376.0,150.5151,150.5905,148.9498,149.7419,715376.0
2022-05-16 09:30:00,157.23,157.48,155.58,156.86,95477.0,148.2614,148.4972,146.7056,147.9125,95477.0
2022-05-16 10:00:00,156.94,158.82,156.51,158.82,76224.0,147.988,149.7607,147.5825,149.7607,76224.0
2022-05-16 10:30:00,158.85,158.89,157.44,157.58,61483.0,149.789,149.8268,148.4595,148.5915,61483.0
2022-05-16 11:00:00,157.52,157.78,156.95,157.13,74641.0,148.5349,148.7801,147.9974,148.1671,74641.0
2022-05-16 11:30:00,157.04,158.24,156.8,158.19,42074.0,148.0823,149.2138,147.856,149.1667,42074.0
2022-05-16 12:00:00,158.26,158.72,157.54,157.84,36925.0,149.2327,149.6664,148.5538,148.8366,36925.0
2022-05-16 12:30:00,157.75,157.94,157.4,157.42,29773.0,148.7518,148.9309,148.4217,148.4406,29773.0
2022-05-16 13:00:00,157.39,158.74,157.23,158.73,31580.0,148.4123,149.6853,148.2614,149.6759,31580.0
2022-05-16 13:30:00,158.76,158.9,158.39,158.51,37650.0,149.7042,149.8362,149.3553,149.4684,37650.0
2022-05-16 14:00:00,158.39,159.03,158.06,158.99,46425.0,149.3553,149.9588,149.0441,149.921,46425.0
2022-05-16 14:30:00,159.0,159.18,158.34,158.62,44362.0,149.9305,150.1002,149.3081,149.5722,44362.0
2022-05-16 15:00:00,158.59,158.73,157.58,157.8,47808.0,149.5439,149.6759,148.5915,148.7989,47808.0
2022-05-16 15:30:00,157.72,158.26,157.02,157.44,285743.0,148.7235,149.2327,148.0634,148.4595,285743.0
2022-05-17 09:30:00,160.93,163.3,160.84,161.53,222188.0,151.7504,153.9852,151.6655,152.3162,222188.0
2022-05-17 10:00:00,161.53,162.58,161.45,161.72,190957.0,152.3162,153.3063,152.2407,152.4953,190957.0
2022-05-17 10:30:00,161.72,162.21,160.62,161.41,106156.0,152.4953,152.9574,151.4581,152.203,106156.0
2022-05-17 11:00:00,161.42,163.13,161.31,162.97,151824.0,152.2124,153.8249,152.1087,153.674,151824.0
2022-05-17 11:30:00,163.08,163.74,163.07,163.5,119073.0,153.7777,154.4001,153.7683,154.1738,119073.0
2022-05-17 12:00:00,163.55,163.57,163.0,163.31,73232.0,154.2209,154.2398,153.7023,153.9946,73232.0
2022-05-17 12:30:00,163.25,163.37,162.86,163.26,52172.0,153.9381,154.0512,153.5703,153.9475,52172.0
2022-05-17 13:00:00,163.23,163.76,162.95,163.3,75520.0,153.9192,154.419,153.6552,153.9852,75520.0
2022-05-17 13:30:00,163.3,163.45,162.8,163.01,177467.0,153.9852,154.1266,153.5137,153.7117,177467.0
2022-05-17 14:00:00,163.06,163.58,161.91,162.55,153608.0,153.7589,154.2492,152.6745,153.278,153608.0
2022-05-17 14:30:00,162.45,164.25,162.28,163.61,113598.0,153.1837,154.881,153.0234,154.2775,113598.0
2022-05-17 15:00:00,163.65,164.38,163.58,164.17,216143.0,154.3152,155.0036,154.2492,154.8056,216143.0
2022-05-17 15:30:00,164.18,164.29,163.08,163.94,485496.0,154.815,154.9187,153.7777,154.5887,485496.0
2022-05-18 09:30:00,166.33,166.33,161.74,165.28,369304.0,156.8424,156.8424,152.5142,155.8523,369304.0
2022-05-18 10:00:00,165.27,165.6,164.05,164.05,203817.0,155.8428,156.154,154.6924,154.6924,203817.0
2022-05-18 10:30:00,163.97,164.79,163.14,164.7,116723.0,154.617,155.3902,153.8343,155.3053,116723.0
2022-05-18 11:00:00,164.75,164.8,162.37,162.55,97599.0,155.3525,155.3996,153.1082,153.278,97599.0
2022-05-18 11:30:00,162.47,163.33,161.54,162.04,108100.0,153.2025,154.0135,152.3256,152.7971,108100.0
2022-05-18 12:00:00,161.99,162.22,161.26,161.65,94076.0,152.7499,152.9668,152.0616,152.4293,94076.0
2022-05-18 12:30:00,161.54,164.02,161.34,163.54,130671.0,152.3256,154.6641,152.137,154.2115,130671.0
2022-05-18 13:00:00,163.54,163.59,161.95,161.95,105932.0,154.2115,154.2587,152.7122,152.7122,105932.0
2022-05-18 13:30:00,161.96,162.28,161.05,161.29,65129.0,152.7216,153.0234,151.8635,152.0899,65129.0
2022-05-18 14:00:00,161.3,161.73,161.0,161.71,105439.0,152.0993,152.5048,151.8164,152.4859,105439.0
2022-05-18 14:30:00,161.65,161.88,159.85,160.03,177547.0,152.4293,152.6462,150.732,150.9017,177547.0
2022-05-18 15:00:00,160.04,160.8,159.95,160.73,157346.0,150.9112,151.6278,150.8263,151.5618,157346.0
2022-05-18 15:30:00,160.72,161.84,159.24,159.92,910957.0,151.5524,152.6085,150.1568,150.798,910957.0
2022-05-19 09:30:00,160.99,162.85,159.08,160.37,308379.0,151.807,153.5609,150.0059,151.2223,308379.0
2022-05-19 10:00:00,160.33,162.16,160.14,161.11,189387.0,151.1846,152.9102,151.0055,151.9201,189387.0
2022-05-19 10:30:00,161.17,162.44,160.69,161.83,97926.0,151.9767,153.1743,151.5241,152.5991,97926.0
2022-05-19 11:00:00,161.85,162.62,161.32,161.91,57142.0,152.6179,153.344,152.1181,152.6745,57142.0
2022-05-19 11:30:00,161.91,164.0,161.86,163.4,80685.0,152.6745,154.6453,152.6273,154.0795,80685.0
2022-05-19 12:00:00,163.38,163.68,162.64,163.28,107035.0,154.0606,154.3435,153.3628,153.9663,107035.0
2022-05-19 12:30:00,163.31,163.36,161.85,162.5,76955.0,153.9946,154.0418,152.6179,153.2308,76955.0
2022-05-19 13:00:00,162.49,162.63,161.19,161.41,114976.0,153.2214,153.3534,151.9956,152.203,114976.0
2022-05-19 13:30:00,161.5,162.98,161.17,162.89,90363.0,152.2879,153.6835,151.9767,153.5986,90363.0
2022-05-19 14:00:00,162.92,163.35,161.92,163.24,106760.0,153.6269,154.0323,152.6839,153.9286,106760.0
2022-05-19 14:30:00,163.3,164.17,162.58,163.61,114958.0,153.9852,154.8056,153.3063,154.2775,114958.0
2022-05-19 15:00:00,163.69,164.16,162.2,162.21,123946.0,154.353,154.7961,152.9479,152.9574,123946.0
2022-05-19 15:30:00,162.16,162.41,160.74,160.98,440396.0,152.9102,153.146,151.5712,151.7975,440396.0
2022-05-20 09:30:00,163.6,165.16,162.64,163.44,360987.0,154.2681,155.7391,153.3628,154.1172,360987.0
2022-05-20 10:00:00,163.3,163.88,162.67,163.81,72597.0,153.9852,154.5321,153.3911,154.4661,72597.0
2022-05-20 10:30:00,163.74,164.08,161.83,161.94,113842.0,154.4001,154.7207,152.5991,152.7028,113842.0
2022-05-20 11:00:00,161.93,162.03,159.48,160.18,59004.0,152.6933,152.7876,150.3831,151.0432,59004.0
2022-05-20 11:30:00,160.13,160.47,159.29,159.31,60993.0,150.996,151.3166,150.2039,150.2228,60993.0
2022-05-20 12:00:00,159.24,159.36,157.59,158.38,65271.0,150.1568,150.2699,148.6009,149.3458,65271.0
2022-05-20 12:30:00,158.39,158.65,156.72,157.31,77947.0,149.3553,149.6004,147.7805,148.3369,77947.0
2022-05-20 13:00:00,157.31,157.69,156.92,157.09,50426.0,148.3369,148.6952,147.9691,148.1294,50426.0
2022-05-20 13:30:00,157.05,158.61,157.04,158.43,62989.0,148.0917,149.5627,148.0823,149.393,62989.0
2022-05-20 14:00:00,158.41,158.48,157.19,157.69,47949.0,149.3741,149.4401,148.2237,148.6952,47949.0
2022-05-20 14:30:00,157.54,158.96,157.02,158.06,77114.0,148.5538,149.8928,148.0634,149.0441,77114.0
2022-05-20 15:00:00,158.07,159.6,157.64,159.55,107425.0,149.0535,150.4963,148.6481,150.4491,107425.0
2022-05-20 15:30:00,159.6,162.67,159.38,162.48,601783.0,150.4963,153.3911,150.2888,153.212,601783.0
2022-05-23 09:30:00,161.73,163.5,161.03,161.62,107639.0,152.5048,154.1738,151.8447,152.401,107639.0
2022-05-23 10:00:00,161.61,161.66,159.93,160.82,65379.0,152.3916,152.4387,150.8074,151.6467,65379.0
2022-05-23 10:30:00,160.91,161.54,159.97,160.53,45944.0,151.7315,152.3256,150.8451,151.3732,45944.0
2022-05-23 11:00:00,160.49,161.94,160.36,161.93,84485.0,151.3355,152.7028,151.2129,152.6933,84485.0
2022-05-23 11:30:00,162.0,162.78,161.27,161.5,86875.0,152.7594,153.4949,152.071,152.2879,86875.0
2022-05-23 12:00:00,161.42,161.82,161.14,161.19,50785.0,152.2124,152.5896,151.9484,151.9956,50785.0
2022-05-23 12:30:00,161.19,161.33,160.59,160.75,41557.0,151.9956,152.1276,151.4298,151.5807,41557.0
2022-05-23 13:00:00,160.76,160.83,159.88,160.49,34881.0,151.5901,151.6561,150.7603,151.3355,34881.0
2022-05-23 13:30:00,160.46,161.15,160.28,161.15,32689.0,151.3072,151.9578,151.1375,151.9578,32689.0
2022-05-23 14:00:00,161.17,161.49,160.88,161.28,40175.0,151.9767,152.2784,151.7032,152.0804,40175.0
2022-05-23 14:30:00,161.29,161.78,160.97,160.97,66719.0,152.0899,152.5519,151.7881,151.7881,66719.0
2022-05-23 15:00:00,160.96,161.41,160.49,160.68,68251.0,151.7787,152.203,151.3355,151.5146,68251.0
2022-05-23 15:30:00,160.72,161.61,160.14,161.58,238273.0,151.5524,152.3916,151.0055,152.3633,238273.0
2022-05-24 09:30:00,159.88,161.18,159.64,159.76,144677.0,150.7603,151.9861,150.534,150.6471,144677.0
2022-05-24 10:00:00,159.88,160.38,159.52,160.37,75724.0,150.7603,151.2318,150.4208,151.2223,75724.0
2022-05-24 10:30:00,160.28,160.56,159.31,159.45,54061.0,151.1375,151.4015,150.2228,150.3548,54061.0
2022-05-24 11:00:00,159.42,159.64,158.88,159.38,47635.0,150.3265,150.534,149.8173,150.2888,47635.0
2022-05-24 11:30:00,159.41,160.21,158.81,160.01,80840.0,150.3171,151.0715,149.7513,150.8829,80840.0
2022-05-24 12:00:00,159.97,161.89,159.92,160.86,66783.0,150.8451,152.6556,150.798,151.6844,66783.0
2022-05-24 12:30:00,160.93,161.0,160.02,160.49,70628.0,151.7504,151.8164,150.8923,151.3355,70628.0
2022-05-24 13:00:00,160.45,160.66,159.96,160.62,77115.0,151.2978,151.4958,150.8357,151.4581,77115.0
2022-05-24 13:30:00,160.48,161.81,160.31,161.53,56068.0,151.3261,152.5802,151.1658,152.3162,56068.0
2022-05-24 14:00:00,161.56,162.63,161.29,161.58,66303.0,152.3445,153.3534,152.0899,152.3633,66303.0
2022-05-24 14:30:00,161.61,161.85,160.67,161.26,93854.0,152.3916,152.6179,151.5052,152.0616,93854.0
2022-05-24 15:00:00,161.21,161.83,161.05,161.67,114049.0,152.0144,152.5991,151.8635,152.4482,114049.0
2022-05-24 15:30:00,161.72,163.25,161.47,161.85,516291.0,152.4953,153.9381,152.2596,152.6179,516291.0
2022-05-25 09:30:00,160.47,162.74,160.32,162.02,115072.0,151.3166,153.4571,151.1752,152.7782,115072.0
2022-05-25 10:00:00,162.1,162.22,161.29,161.92,46432.0,152.8537,152.9668,152.0899,152.6839,46432.0
2022-05-25 10:30:00,161.92,162.4,160.6,160.88,65581.0,152.6839,153.1365,151.4392,151.7032,65581.0
2022-05-25 11:00:00,160.87,160.87,160.26,160.49,34958.0,151.6938,151.6938,151.1186,151.3355,34958.0
2022-05-25 11:30:00,160.49,161.28,159.8,161.09,56571.0,151.3355,152.0804,150.6848,151.9013,56571.0
2022-05-25 12:00:00,161.05,161.34,160.19,160.33,29782.0,151.8635,152.137,151.0526,151.1846,29782.0
2022-05-25 12:30:00,160.44,160.54,159.76,159.92,61831.0,151.2883,151.3826,150.6471,150.798,61831.0
2022-05-25 13:00:00,159.9,160.0,159.34,159.89,41828.0,150.7791,150.8734,150.2511,150.7697,41828.0
2022-05-25 13:30:00,159.86,160.46,159.83,160.36,34529.0,150.7414,151.3072,150.7131,151.2129,34529.0
2022-05-25 14:00:00,160.16,162.09,159.74,161.95,69828.0,151.0243,152.8442,150.6283,152.7122,69828.0
2022-05-25 14:30:00,162.15,162.71,161.81,162.38,105969.0,152.9008,153.4289,152.5802,153.1177,105969.0
2022-05-25 15:00:00,162.47,163.24,162.38,162.81,140492.0,153.2025,153.9286,153.1177,153.5232,140492.0
2022-05-25 15:30:00,162.87,163.03,161.7,162.35,256850.0,153.5797,153.7306,152.4765,153.0894,256850.0
2022-05-26 09:30:00,162.27,164.75,161.4,164.68,298386.0,153.014,155.3525,152.1936,155.2865,298386.0
2022-05-26 10:00:00,164.69,165.6,164.53,164.8,164443.0,155.2959,156.154,155.145,155.3996,164443.0
2022-05-26 10:30:00,164.83,164.93,163.67,164.53,50511.0,155.4279,155.5222,154.3341,155.145,50511.0
2022-05-26 11:00:00,164.5,164.93,164.43,164.52,78613.0,155.1168,155.5222,155.0507,155.1356,78613.0
2022-05-26 11:30:00,164.44,164.5,163.76,164.32,99119.0,155.0602,155.1168,154.419,154.947,99119.0
2022-05-26 12:00:00,164.26,164.89,164.08,164.75,81962.0,154.8904,155.4845,154.7207,155.3525,81962.0
2022-05-26 12:30:00,164.74,164.95,164.35,164.82,169541.0,155.3431,155.5411,154.9753,155.4185,169541.0
2022-05-26 13:00:00,164.84,165.15,164.04,164.15,116700.0,155.4374,155.7297,154.683,154.7867,116700.0
2022-05-26 13:30:00,164.17,164.85,164.15,164.72,125836.0,154.8056,155.4468,154.7867,155.3242,125836.0
2022-05-26 14:00:00,164.66,165.53,164.27,165.43,90158.0,155.2676,156.088,154.8999,155.9937,90158.0
2022-05-26 14:30:00,165.44,165.89,165.23,165.32,62402.0,156.0031,156.4275,155.8051,155.89,62402.0
2022-05-26 15:00:00,165.28,165.29,164.14,164.33,111166.0,155.8523,155.8617,154.7773,154.9564,111166.0
2022-05-26 15:30:00,164.29,165.01,163.9,163.94,447265.0,154.9187,155.5977,154.551,154.5887,447265.0
2022-05-27 09:30:00,165.49,166.14,164.17,164.66,374215.0,156.7581,157.3738,155.5078,155.9719,374215.0
2022-05-27 10:00:00,164.69,165.49,164.58,165.2,208528.0,156.0003,156.7581,155.8961,156.4834,208528.0
2022-05-27 10:30:00,165.22,165.78,164.92,164.95,263976.0,156.5024,157.0328,156.2182,156.2466,263976.0
2022-05-27 11:00:00,165.0,166.17,164.96,165.69,185872.0,156.294,157.4022,156.2561,156.9476,185872.0
2022-05-27 11:30:00,165.69,166.3,165.63,166.19,145885.0,156.9476,157.5254,156.8907,157.4212,145885.0
2022-05-27 12:00:00,166.19,166.54,166.01,166.11,101842.0,157.4212,157.7527,157.2507,157.3454,101842.0
2022-05-27 12:30:00,166.1,166.63,166.01,166.02,80377.0,157.3359,157.838,157.2507,157.2602,80377.0
2022-05-27 13:00:00,166.01,166.08,165.8,166.02,80330.0,157.2507,157.317,157.0518,157.2602,80330.0
2022-05-27 13:30:00,166.06,166.2,165.74,166.16,74098.0,157.298,157.4307,156.9949,157.3928,74098.0
2022-05-27 14:00:00,166.13,166.83,166.0,166.8,192320.0,157.3643,158.0274,157.2412,157.999,192320.0
2022-05-27 14:30:00,166.82,167.14,166.59,166.99,100133.0,158.0179,158.3211,157.8001,158.179,100133.0
2022-05-27 15:00:00,166.98,168.16,166.98,168.0,268738.0,158.1695,159.2872,158.1695,159.1357,268738.0
2022-05-27 15:30:00,167.99,168.07,166.52,167.52,483555.0,159.1262,159.202,157.7338,158.681,483555.0
2022-05-31 09:30:00,166.8,166.96,163.59,165.19,230944.0,157.999,158.1506,154.9584,156.4739,230944.0
2022-05-31 10:00:00,165.14,167.09,164.79,166.88,85554.0,156.4266,158.2737,156.0951,158.0748,85554.0
2022-05-31 10:30:00,166.85,167.38,166.33,166.36,118474.0,158.0464,158.5484,157.5538,157.5822,118474.0
2022-05-31 11:00:00,166.31,166.7,165.86,166.29,140109.0,157.5349,157.9043,157.1086,157.5159,140109.0
2022-05-31 11:30:00,166.31,168.11,166.11,168.11,101978.0,157.5349,159.2399,157.3454,159.2399,101978.0
2022-05-31 12:00:00,168.07,168.68,167.98,168.59,90321.0,159.202,159.7798,159.1167,159.6946,90321.0
2022-05-31 12:30:00,168.57,169.24,168.38,169.12,85625.0,159.6756,160.3103,159.4956,160.1966,85625.0
2022-05-31 13:00:00,169.09,169.11,168.35,168.47,155045.0,160.1682,160.1871,159.4672,159.5809,155045.0
2022-05-31 13:30:00,168.5,169.1,168.28,168.95,70550.0,159.6093,160.1776,159.4009,160.0356,70550.0
2022-05-31 14:00:00,168.89,168.91,168.41,168.76,83376.0,159.9787,159.9977,159.524,159.8556,83376.0
2022-05-31 14:30:00,168.77,168.85,167.43,167.9,116794.0,159.8651,159.9408,158.5958,159.041,116794.0
2022-05-31 15:00:00,167.87,168.98,167.56,168.84,108759.0,159.0125,160.064,158.7189,159.9314,108759.0
2022-05-31 15:30:00,168.89,169.59,168.39,168.4,439768.0,159.9787,160.6418,159.5051,159.5146,439768.0
2022-06-01 09:30:00,168.96,169.31,167.5,167.87,99851.0,160.045,160.3766,158.6621,159.0125,99851.0
2022-06-01 10:00:00,167.87,168.2,166.33,166.47,118630.0,159.0125,159.3251,157.5538,157.6864,118630.0
2022-06-01 10:30:00,166.43,166.69,165.81,166.24,64351.0,157.6485,157.8948,157.0612,157.4685,64351.0
2022-06-01 11:00:00,166.25,166.27,164.98,165.3,79403.0,157.478,157.497,156.275,156.5781,79403.0
2022-06-01 11:30:00,165.34,165.57,164.13,164.14,153235.0,156.616,156.8339,155.4699,155.4793,153235.0
2022-06-01 12:00:00,164.13,164.15,163.32,163.63,110672.0,155.4699,155.4888,154.7026,154.9963,110672.0
2022-06-01 12:30:00,163.59,164.07,163.36,163.75,76147.0,154.9584,155.413,154.7405,155.1099,76147.0
2022-06-01 13:00:00,163.73,164.52,163.47,164.33,120805.0,155.091,155.8393,154.8447,155.6593,120805.0
2022-06-01 13:30:00,164.25,164.82,163.95,164.43,66349.0,155.5835,156.1235,155.2994,155.754,66349.0
2022-06-01 14:00:00,164.42,165.64,164.19,165.46,77265.0,155.7446,156.9002,155.5267,156.7297,77265.0
2022-06-01 14:30:00,165.52,166.01,165.19,165.37,75365.0,156.7865,157.2507,156.4739,156.6445,75365.0
2022-06-01 15:00:00,165.36,165.87,165.03,165.52,90010.0,156.635,157.1181,156.3224,156.7865,90010.0
2022-06-01 15:30:00,165.48,166.43,164.71,164.72,393891.0,156.7486,157.6485,156.0193,156.0287,393891.0
2022-06-02 09:30:00,164.51,166.71,163.68,166.34,120450.0,155.8298,157.9137,155.0436,157.5633,120450.0
2022-06-02 10:00:00,166.36,166.75,164.49,164.68,80608.0,157.5822,157.9516,155.8109,155.9909,80608.0
2022-06-02 10:30:00,164.67,165.85,164.52,165.81,45624.0,155.9814,157.0991,155.8393,157.0612,45624.0
2022-06-02 11:00:00,165.8,166.81,165.69,166.36,41977.0,157.0518,158.0085,156.9476,157.5822,41977.0
2022-06-02 11:30:00,166.39,167.37,165.95,166.84,57489.0,157.6106,158.5389,157.1938,158.0369,57489.0
2022-06-02 12:00:00,166.84,167.41,166.56,167.34,52749.0,158.0369,158.5768,157.7717,158.5105,52749.0
2022-06-02 12:30:00,167.38,167.64,167.22,167.38,51574.0,158.5484,158.7947,158.3968,158.5484,51574.0
2022-06-02 13:00:00,167.36,167.46,166.86,167.28,102528.0,158.5295,158.6242,158.0558,158.4537,102528.0
2022-06-02 13:30:00,167.25,167.92,167.22,167.75,43717.0,158.4253,159.0599,158.3968,158.8989,43717.0
2022-06-02 14:00:00,167.77,168.65,167.75,168.34,50767.0,158.9178,159.7514,158.8989,159.4577,50767.0
2022-06-02 14:30:00,168.36,168.89,168.25,168.29,52620.0,159.4767,159.9787,159.3725,159.4104,52620.0
2022-06-02 15:00:00,168.27,168.69,167.79,167.96,79157.0,159.3914,159.7893,158.9368,159.0978,79157.0
2022-06-02 15:30:00,167.94,169.41,167.93,169.25,313331.0,159.0788,160.4713,159.0694,160.3197,313331.0
2022-06-03 09:30:00,166.59,166.98,165.43,166.38,83417.0,157.8001,158.1695,156.7013,157.6012,83417.0
2022-06-03 10:00:00,166.36,166.85,165.68,166.22,71125.0,157.5822,158.0464,156.9381,157.4496,71125.0
2022-06-03 10:30:00,166.08,166.2,165.29,165.8,63030.0,157.317,157.4307,156.5687,157.0518,63030.0
2022-06-03 11:00:00,165.74,165.77,164.92,165.19,64620.0,156.9949,157.0233,156.2182,156.4739,64620.0
2022-06-03 11:30:00,165.19,165.98,165.11,165.44,33431.0,156.4739,157.2223,156.3982,156.7108,33431.0
2022-06-03 12:00:00,165.43,165.83,165.2,165.53,35689.0,156.7013,157.0802,156.4834,156.796,35689.0
2022-06-03 12:30:00,165.51,166.06,165.32,165.99,33352.0,156.7771,157.298,156.5971,157.2317,33352.0
2022-06-03 13:00:00,165.98,166.55,165.5,166.04,37025.0,157.2223,157.7622,156.7676,157.2791,37025.0
2022-06-03 13:30:00,165.97,165.97,165.37,165.53,30753.0,157.2128,157.2128,156.6445,156.796,30753.0
2022-06-03 14:00:00,165.55,166.06,165.34,166.06,39034.0,156.815,157.298,156.616,157.298,39034.0
2022-06-03 14:30:00,166.01,166.02,165.07,165.49,77953.0,157.2507,157.2602,156.3603,156.7581,77953.0
2022-06-03 15:00:00,165.47,165.71,164.94,165.19,69701.0,156.7392,156.9665,156.2371,156.4739,69701.0
2022-06-03 15:30:00,165.14,165.48,164.81,165.24,327099.0,156.4266,156.7486,156.114,156.5213,327099.0
2022-06-06 09:30:00,167.66,168.83,166.66,167.13,117138.0,158.8136,159.9219,157.8664,158.3116,117138.0
2022-06-06 10:00:00,167.12,168.04,167.11,167.65,57051.0,158.3021,159.1736,158.2926,158.8041,57051.0
2022-06-06 10:30:00,167.65,168.12,167.49,167.93,88393.0,158.8041,159.2494,158.6526,159.0694,88393.0
2022-06-06 11:00:00,167.95,168.04,166.55,166.6,98685.0,159.0883,159.1736,157.7622,157.8096,98685.0
2022-06-06 11:30:00,166.65,166.84,165.87,166.75,87018.0,157.8569,158.0369,157.1181,157.9516,87018.0
2022-06-06 12:00:00,166.72,166.75,165.17,165.17,88773.0,157.9232,157.9516,156.455,156.455,88773.0
2022-06-06 12:30:00,165.14,165.86,165.0,165.33,65699.0,156.4266,157.1086,156.294,156.6066,65699.0
2022-06-06 13:00:00,165.33,165.69,165.08,165.42,23936.0,156.6066,156.9476,156.3698,156.6918,23936.0
2022-06-06 13:30:00,165.4,166.62,165.39,166.59,50821.0,156.6729,157.8285,156.6634,157.8001,50821.0
2022-06-06 14:00:00,166.6,166.7,165.38,165.51,44661.0,157.8096,157.9043,156.6539,156.7771,44661.0
2022-06-06 14:30:00,165.44,165.53,164.81,164.97,52110.0,156.7108,156.796,156.114,156.2656,52110.0
2022-06-06 15:00:00,164.9,165.26,164.74,165.04,34209.0,156.1992,156.5403,156.0477,156.3319,34209.0
2022-06-06 15:30:00,164.99,165.39,164.56,165.27,223558.0,156.2845,156.6634,155.8772,156.5497,223558.0
2022-06-07 09:30:00,163.74,164.08,162.84,163.68,157969.0,155.1005,155.4225,154.2479,155.0436,157969.0
2022-06-07 10:00:00,163.6,164.74,163.35,164.65,70977.0,154.9678,156.0477,154.731,155.9624,70977.0
2022-06-07 10:30:00,164.68,166.43,164.53,165.73,86679.0,155.9909,157.6485,155.8488,156.9855,86679.0
2022-06-07 11:00:00,165.74,165.89,164.99,165.04,43393.0,156.9949,157.137,156.2845,156.3319,43393.0
2022-06-07 11:30:00,165.01,165.22,164.53,164.98,50484.0,156.3034,156.5024,155.8488,156.275,50484.0
2022-06-07 12:00:00,165.01,165.4,164.78,165.2,38713.0,156.3034,156.6729,156.0856,156.4834,38713.0
2022-06-07 12:30:00,165.16,165.74,164.92,165.55,37088.0,156.4455,156.9949,156.2182,156.815,37088.0
2022-06-07 13:00:00,165.53,166.24,165.49,166.14,46098.0,156.796,157.4685,156.7581,157.3738,46098.0
2022-06-07 13:30:00,166.17,166.26,165.9,166.09,34825.0,157.4022,157.4875,157.1465,157.3265,34825.0
2022-06-07 14:00:00,166.05,166.85,165.95,166.74,40491.0,157.2886,158.0464,157.1938,157.9422,40491.0
2022-06-07 14:30:00,166.73,166.79,166.02,166.3,44127.0,157.9327,157.9895,157.2602,157.5254,44127.0
2022-06-07 15:00:00,166.29,166.78,166.28,166.42,52985.0,157.5159,157.9801,157.5064,157.639,52985.0
2022-06-07 15:30:00,166.38,167.34,166.35,166.94,246612.0,157.6012,158.5105,157.5727,158.1316,246612.0
2022-06-08 09:30:00,165.86,167.64,165.02,166.96,142672.0,157.1086,158.7947,156.3129,158.1506,142672.0
2022-06-08 10:00:00,166.97,167.13,166.18,166.84,88617.0,158.16,158.3116,157.4117,158.0369,88617.0
2022-06-08 10:30:00,166.84,167.16,166.47,166.98,149948.0,158.0369,158.34,157.6864,158.1695,149948.0
2022-06-08 11:00:00,166.96,167.49,166.86,167.3,68040.0,158.1506,158.6526,158.0558,158.4726,68040.0
2022-06-08 11:30:00,167.3,167.96,166.92,166.92,119681.0,158.4726,159.0978,158.1127,158.1127,119681.0
2022-06-08 12:00:00,166.9,167.35,165.9,166.12,101218.0,158.0937,158.52,157.1465,157.3549,101218.0
2022-06-08 12:30:00,166.1,166.1,164.9,165.06,163899.0,157.3359,157.3359,156.1992,156.3508,163899.0
2022-06-08 13:00:00,165.02,165.13,164.53,164.74,52069.0,156.3129,156.4171,155.8488,156.0477,52069.0
2022-06-08 13:30:00,164.68,165.15,164.07,164.77,66036.0,155.9909,156.4361,155.413,156.0761,66036.0
2022-06-08 14:00:00,164.75,165.08,164.46,164.69,56904.0,156.0572,156.3698,155.7825,156.0003,56904.0
2022-06-08 14:30:00,164.7,164.83,164.18,164.33,61475.0,156.0098,156.1329,155.5172,155.6593,61475.0
2022-06-08 15:00:00,164.32,164.69,163.93,164.56,77323.0,155.6499,156.0003,155.2804,155.8772,77323.0
2022-06-08 15:30:00,164.59,165.07,164.51,165.02,274502.0,155.9056,156.3603,155.8298,156.3129,274502.0
2022-06-09 09:30:00,164.31,166.26,163.8,166.08,154777.0,155.6404,157.4875,155.1573,157.317,154777.0
2022-06-09 10:00:00,166.13,166.47,165.37,166.4,84987.0,157.3643,157.6864,156.6445,157.6201,84987.0
2022-06-09 10:30:00,166.49,167.03,165.47,165.5,99965.0,157.7054,158.2169,156.7392,156.7676,99965.0
2022-06-09 11:00:00,165.48,166.25,165.18,165.78,99638.0,156.7486,157.478,156.4645,157.0328,99638.0
2022-06-09 11:30:00,165.71,166.52,165.58,166.04,65151.0,156.9665,157.7338,156.8434,157.2791,65151.0
2022-06-09 12:00:00,166.03,166.19,165.43,165.91,30793.0,157.2696,157.4212,156.7013,157.156,30793.0
2022-06-09 12:30:00,165.9,166.36,165.78,166.21,43776.0,157.1465,157.5822,157.0328,157.4401,43776.0
2022-06-09 13:00:00,166.28,166.53,165.45,165.52,40835.0,157.5064,157.7432,156.7202,156.7865,40835.0
2022-06-09 13:30:00,165.54,165.64,165.15,165.55,56246.0,156.8055,156.9002,156.4361,156.815,56246.0
2022-06-09 14:00:00,165.52,165.67,165.25,165.41,58720.0,156.7865,156.9286,156.5308,156.6823,58720.0
2022-06-09 14:30:00,165.35,165.35,163.85,163.88,119707.0,156.6255,156.6255,155.2047,155.2331,119707.0
2022-06-09 15:00:00,163.86,163.88,162.55,162.56,153538.0,155.2141,155.2331,153.9732,153.9827,153538.0
2022-06-09 15:30:00,162.56,162.89,161.51,161.6,384688.0,153.9827,154.2953,152.9881,153.0734,384688.0
2022-06-10 09:30:00,158.37,160.18,158.24,158.75,149519.0,150.0138,151.7283,149.8907,150.3737,149519.0
2022-06-10 10:00:00,158.7,158.72,157.49,157.53,134123.0,150.3264,150.3453,149.1802,149.2181,134123.0
2022-06-10 10:30:00,157.54,158.3,157.49,157.69,113343.0,149.2276,149.9475,149.1802,149.3697,113343.0
2022-06-10 11:00:00,157.58,157.67,156.85,157.21,109797.0,149.2655,149.3507,148.574,148.915,109797.0
2022-06-10 11:30:00,157.22,157.85,156.98,157.76,53132.0,148.9245,149.5212,148.6971,149.436,53132.0
2022-06-10 12:00:00,157.67,158.18,157.5,157.73,49051.0,149.3507,149.8338,149.1897,149.4076,49051.0
2022-06-10 12:30:00,157.77,158.29,157.64,158.14,45188.0,149.4455,149.938,149.3223,149.7959,45188.0
2022-06-10 13:00:00,158.15,158.57,157.85,158.49,40366.0,149.8054,150.2032,149.5212,150.1275,40366.0
2022-06-10 13:30:00,158.58,159.22,158.04,158.33,46593.0,150.2127,150.8189,149.7012,149.9759,46593.0
2022-06-10 14:00:00,158.3,158.35,157.79,157.97,41073.0,149.9475,149.9949,149.4644,149.6349,41073.0
2022-06-10 14:30:00,158.01,158.36,157.6,158.27,49484.0,149.6728,150.0043,149.2844,149.9191,49484.0
2022-06-10 15:00:00,158.27,158.67,157.63,158.3,64841.0,149.9191,150.298,149.3128,149.9475,64841.0
2022-06-10 15:30:00,158.27,158.34,156.81,156.88,412480.0,149.9191,149.9854,148.5361,148.6024,412480.0
2022-06-13 09:30:00,153.23,154.43,152.73,153.26,157367.0,145.145,146.2817,144.6714,145.1734,157367.0
2022-06-13 10:00:00,153.24,153.43,151.76,151.84,95752.0,145.1545,145.3345,143.7526,143.8283,95752.0
2022-06-13 10:30:00,151.81,152.28,150.88,150.89,106145.0,143.7999,144.2451,142.919,142.9285,106145.0
2022-06-13 11:00:00,150.83,150.86,149.78,150.46,106681.0,142.8716,142.9001,141.877,142.5212,106681.0
2022-06-13 11:30:00,150.48,150.96,149.5,149.57,95656.0,142.5401,142.9948,141.6118,141.6781,95656.0
2022-06-13 12:00:00,149.5,150.93,149.41,150.89,171928.0,141.6118,142.9664,141.5266,142.9285,171928.0
2022-06-13 12:30:00,150.87,152.14,150.72,150.84,148904.0,142.9095,144.1125,142.7674,142.8811,148904.0
2022-06-13 13:00:00,150.84,151.27,150.52,150.59,102558.0,142.8811,143.2884,142.578,142.6443,102558.0
2022-06-13 13:30:00,150.61,151.38,150.3,151.11,96820.0,142.6632,143.3926,142.3696,143.1369,96820.0
2022-06-13 14:00:00,151.12,151.12,149.87,149.91,69485.0,143.1463,143.1463,141.9623,142.0002,69485.0
2022-06-13 14:30:00,149.92,150.05,149.32,149.38,126237.0,142.0097,142.1328,141.4413,141.4981,126237.0
2022-06-13 15:00:00,149.33,149.86,148.18,148.36,181190.0,141.4508,141.9528,140.3615,140.532,181190.0
2022-06-13 15:30:00,148.32,148.33,147.33,147.72,812218.0,140.4941,140.5035,139.5563,139.9257,812218.0
2022-06-14 09:30:00,149.27,150.0,148.32,149.64,119722.0,141.3939,142.0854,140.4941,141.7444,119722.0
2022-06-14 10:00:00,149.52,150.14,148.0,148.0,68787.0,141.6308,142.218,140.191,140.191,68787.0
2022-06-14 10:30:00,147.98,148.74,147.39,148.39,42376.0,140.172,140.8919,139.6131,140.5604,42376.0
2022-06-14 11:00:00,148.28,148.62,147.15,147.39,61446.0,140.4562,140.7782,139.3858,139.6131,61446.0
2022-06-14 11:30:00,147.4,147.91,146.95,147.73,91572.0,139.6226,140.1057,139.1964,139.9352,91572.0
2022-06-14 12:00:00,147.7,147.7,146.69,147.08,112473.0,139.9068,139.9068,138.9501,139.3195,112473.0
2022-06-14 12:30:00,147.09,147.45,146.87,147.28,91413.0,139.329,139.67,139.1206,139.5089,91413.0
2022-06-14 13:00:00,147.33,148.45,147.0,147.89,102704.0,139.5563,140.6172,139.2437,140.0868,102704.0
2022-06-14 13:30:00,147.92,147.94,147.12,147.35,91112.0,140.1152,140.1341,139.3574,139.5753,91112.0
2022-06-14 14:00:00,147.37,148.04,147.37,147.89,64311.0,139.5942,140.2288,139.5942,140.0868,64311.0
2022-06-14 14:30:00,147.88,147.88,146.73,147.07,93751.0,140.0773,140.0773,138.988,139.31,93751.0
2022-06-14 15:00:00,147.09,147.1,146.05,146.87,110087.0,139.329,139.3384,138.3438,139.1206,110087.0
2022-06-14 15:30:00,146.9,147.93,146.82,147.21,311635.0,139.149,140.1247,139.0732,139.4426,311635.0
2022-06-15 09:30:00,149.24,149.61,148.06,148.91,213544.0,141.3655,141.716,140.2478,141.0529,213544.0
2022-06-15 10:00:00,148.92,150.33,148.86,149.4,111137.0,141.0624,142.398,141.0056,141.5171,111137.0
2022-06-15 10:30:00,149.43,149.46,148.41,148.7,65934.0,141.5455,141.5739,140.5793,140.854,65934.0
2022-06-15 11:00:00,148.79,148.85,147.67,148.28,66450.0,140.9393,140.9961,139.8784,140.4562,66450.0
2022-06-15 11:30:00,148.25,149.25,148.19,149.08,87529.0,140.4278,141.375,140.3709,141.214,87529.0
2022-06-15 12:00:00,149.07,149.26,148.75,149.26,81923.0,141.2045,141.3845,140.9014,141.3845,81923.0
2022-06-15 12:30:00,149.26,149.33,148.41,148.55,74695.0,141.3845,141.4508,140.5793,140.7119,74695.0
2022-06-15 13:00:00,148.51,149.29,148.46,149.21,85149.0,140.674,141.4129,140.6267,141.3371,85149.0
2022-06-15 13:30:00,149.19,149.82,148.9,149.57,62078.0,141.3182,141.9149,141.0435,141.6781,62078.0
2022-06-15 14:00:00,149.5,150.26,147.41,147.92,81672.0,141.6118,142.3317,139.6321,140.1152,81672.0
2022-06-15 14:30:00,147.95,151.93,146.73,149.67,132919.0,140.1436,143.9136,138.988,141.7728,132919.0
2022-06-15 15:00:00,149.67,151.91,149.56,151.74,151616.0,141.7728,143.8947,141.6686,143.7336,151616.0
2022-06-15 15:30:00,151.75,152.48,149.56,150.08,377940.0,143.7431,144.4346,141.6686,142.1612,377940.0
2022-06-16 09:30:00,146.27,146.36,143.65,144.01,206278.0,138.5522,138.6375,136.0705,136.4115,206278.0
2022-06-16 10:00:00,143.9,144.32,143.27,143.99,97154.0,136.3073,136.7051,135.7105,136.3925,97154.0
2022-06-16 10:30:00,143.96,143.96,142.13,143.04,111372.0,136.3641,136.3641,134.6307,135.4927,111372.0
2022-06-16 11:00:00,142.95,143.91,142.86,143.49,74702.0,135.4074,136.3168,135.3222,135.9189,74702.0
2022-06-16 11:30:00,143.56,143.63,142.16,142.44,59659.0,135.9852,136.0515,134.6591,134.9243,59659.0
2022-06-16 12:00:00,142.47,142.74,141.87,142.24,96591.0,134.9527,135.2085,134.3844,134.7349,96591.0
2022-06-16 12:30:00,142.16,142.56,141.69,142.47,85069.0,134.6591,135.038,134.2139,134.9527,85069.0
2022-06-16 13:00:00,142.47,143.09,142.25,142.97,70726.0,134.9527,135.54,134.7443,135.4264,70726.0
2022-06-16 13:30:00,142.82,143.03,141.94,142.02,86104.0,135.2843,135.4832,134.4507,134.5265,86104.0
2022-06-16 14:00:00,141.97,142.43,141.9,142.16,116532.0,134.4791,134.9149,134.4128,134.6591,116532.0
2022-06-16 14:30:00,142.12,142.87,141.98,142.54,125909.0,134.6212,135.3316,134.4886,135.019,125909.0
2022-06-16 15:00:00,142.53,143.68,142.46,143.49,194049.0,135.0096,136.0989,134.9433,135.9189,194049.0
2022-06-16 15:30:00,143.48,143.66,142.82,143.49,667380.0,135.9095,136.08,135.2843,135.9189,667380.0
2022-06-17 09:30:00,144.3,145.5,143.65,144.8,772256.0,136.6862,137.8229,136.0705,137.1598,772256.0
2022-06-17 10:00:00,144.84,144.87,142.91,143.14,152329.0,137.1977,137.2261,135.3695,135.5874,152329.0
2022-06-17 10:30:00,143.13,143.21,141.79,142.74,110218.0,135.5779,135.6537,134.3086,135.2085,110218.0
2022-06-17 11:00:00,142.66,144.45,142.32,144.19,112660.0,135.1327,136.8283,134.8107,136.582,112660.0
2022-06-17 11:30:00,144.2,144.42,143.15,143.27,118017.0,136.5915,136.7999,135.5969,135.7105,118017.0
2022-06-17 12:00:00,143.2,143.36,142.56,143.04,62832.0,135.6442,135.7958,135.038,135.4927,62832.0
2022-06-17 12:30:00,143.08,143.84,142.89,143.4,82858.0,135.5306,136.2505,135.3506,135.8337,82858.0
2022-06-17 13:00:00,143.41,144.89,143.38,144.4,96571.0,135.8431,137.2451,135.8147,136.7809,96571.0
2022-06-17 13:30:00,144.39,144.84,144.16,144.65,100465.0,136.7714,137.1977,136.5536,137.0177,100465.0
2022-06-17 14:00:00,144.68,145.2,144.62,144.85,91084.0,137.0461,137.5387,136.9893,137.2072,91084.0
2022-06-17 14:30:00,144.82,145.34,144.22,144.34,142657.0,137.1787,137.6713,136.6104,136.7241,142657.0
2022-06-17 15:00:00,144.37,144.79,143.55,144.75,129107.0,136.7525,137.1503,135.9758,137.1124,129107.0
2022-06-17 15:30:00,144.78,145.01,144.03,144.63,478457.0,137.1409,137.3587,136.4304,136.9988,478457.0
2022-06-21 09:30:00,147.33,149.98,147.28,149.86,208784.0,139.5563,142.0665,139.5089,141.9528,208784.0
2022-06-21 10:00:00,149.97,150.29,149.32,149.52,196134.0,142.057,142.3601,141.4413,141.6308,196134.0
2022-06-21 10:30:00,149.55,149.87,149.25,149.68,96611.0,141.6592,141.9623,141.375,141.7823,96611.0
2022-06-21 11:00:00,149.65,149.76,149.07,149.31,62673.0,141.7539,141.8581,141.2045,141.4318,62673.0
2022-06-21 11:30:00,149.33,149.58,148.22,148.52,116330.0,141.4508,141.6876,140.3993,140.6835,116330.0
2022-06-21 12:00:00,148.53,149.13,148.53,148.86,58681.0,140.693,141.2613,140.693,141.0056,58681.0
2022-06-21 12:30:00,148.88,149.15,148.77,149.15,59516.0,141.0245,141.2803,140.9203,141.2803,59516.0
2022-06-21 13:00:00,149.24,149.24,148.74,148.74,52616.0,141.3655,141.3655,140.8919,140.8919,52616.0
2022-06-21 13:30:00,148.77,149.08,148.57,148.65,44978.0,140.9203,141.214,140.7309,140.8067,44978.0
2022-06-21 14:00:00,148.58,148.64,148.25,148.5,85510.0,140.7404,140.7972,140.4278,140.6646,85510.0
2022-06-21 14:30:00,148.53,149.19,148.37,149.02,59082.0,140.693,141.3182,140.5414,141.1571,59082.0
2022-06-21 15:00:00,149.03,149.27,148.81,148.94,97564.0,141.1666,141.3939,140.9582,141.0814,97564.0
2022-06-21 15:30:00,148.92,149.06,148.21,148.32,321868.0,141.0624,141.195,140.3899,140.4941,321868.0
2022-06-22 09:30:00,146.95,147.78,145.86,146.91,136059.0,139.1964,139.9826,138.1639,139.1585,136059.0
2022-06-22 10:00:00,147.02,148.52,146.25,148.46,328006.0,139.2627,140.6835,138.5333,140.6267,328006.0
2022-06-22 10:30:00,148.47,148.91,148.23,148.73,231605.0,140.6362,141.0529,140.4088,140.8824,231605.0
2022-06-22 11:00:00,148.75,148.76,148.24,148.48,145253.0,140.9014,140.9109,140.4183,140.6456,145253.0
2022-06-22 11:30:00,148.47,148.98,146.78,146.86,69501.0,140.6362,141.1192,139.0353,139.1111,69501.0
2022-06-22 12:00:00,146.82,147.22,146.21,147.0,119638.0,139.0732,139.4521,138.4954,139.2437,119638.0
2022-06-22 12:30:00,147.0,147.93,146.99,147.8,46519.0,139.2437,140.1247,139.2342,140.0015,46519.0
2022-06-22 13:00:00,147.88,148.5,147.56,148.25,49844.0,140.0773,140.6646,139.7742,140.4278,49844.0
2022-06-22 13:30:00,148.35,148.44,147.94,148.21,77882.0,140.5225,140.6077,140.1341,140.3899,77882.0
2022-06-22 14:00:00,148.31,148.76,147.93,148.03,102348.0,140.4846,140.9109,140.1247,140.2194,102348.0
2022-06-22 14:30:00,148.05,148.5,148.03,148.4,61667.0,140.2383,140.6646,140.2194,140.5699,61667.0
2022-06-22 15:00:00,148.4,148.5,147.75,147.89,91951.0,140.5699,140.6646,139.9541,140.0868,91951.0
2022-06-22 15:30:00,147.79,148.2,147.6,147.63,278922.0,139.992,140.3804,139.8121,139.8405,278922.0
2022-06-23 09:30:00,149.03,149.21,147.4,148.61,197246.0,141.1666,141.3371,139.6226,140.7688,197246.0
2022-06-23 10:00:00,148.59,148.69,147.29,147.46,84059.0,140.7498,140.8446,139.5184,139.6795,84059.0
2022-06-23 10:30:00,147.47,147.89,147.12,147.63,116791.0,139.6889,140.0868,139.3574,139.8405,116791.0
2022-06-23 11:00:00,147.62,147.79,146.79,146.96,112847.0,139.831,139.992,139.0448,139.2058,112847.0
2022-06-23 11:30:00,146.94,147.05,145.73,145.73,98153.0,139.1869,139.2911,138.0407,138.0407,98153.0
2022-06-23 12:00:00,145.78,145.79,144.94,145.54,115535.0,138.0881,138.0976,137.2924,137.8608,115535.0
2022-06-23 12:30:00,145.55,145.69,144.48,144.74,70633.0,137.8702,138.0028,136.8567,137.103,70633.0
2022-06-23 13:00:00,144.72,145.02,144.24,144.34,59586.0,137.084,137.3682,136.6293,136.7241,59586.0
2022-06-23 13:30:00,144.34,144.62,143.94,144.47,116843.0,136.7241,136.9893,136.3452,136.8472,116843.0
2022-06-23 14:00:00,144.49,144.63,144.0,144.58,63235.0,136.8662,136.9988,136.402,136.9514,63235.0
2022-06-23 14:30:00,144.57,145.19,144.57,145.05,81322.0,136.9419,137.5292,136.9419,137.3966,81322.0
2022-06-23 15:00:00,145.0,145.37,144.87,145.28,90592.0,137.3492,137.6997,137.2261,137.6145,90592.0
2022-06-23 15:30:00,145.28,146.19,145.27,145.52,344542.0,137.6145,138.4765,137.605,137.8418,344542.0
2022-06-24 09:30:00,147.59,148.46,147.2,148.34,173380.0,139.8026,140.6267,139.4332,140.513,173380.0
2022-06-24 10:00:00,148.31,150.05,148.31,149.22,301925.0,140.4846,142.1328,140.4846,141.3466,301925.0
2022-06-24 10:30:00,149.28,149.36,148.27,148.37,101642.0,141.4034,141.4792,140.4467,140.5414,101642.0
2022-06-24 11:00:00,148.35,148.7,147.85,148.21,72924.0,140.5225,140.854,140.0489,140.3899,72924.0
2022-06-24 11:30:00,148.19,148.87,147.92,148.86,97808.0,140.3709,141.0151,140.1152,141.0056,97808.0
2022-06-24 12:00:00,148.86,149.53,148.82,149.37,41222.0,141.0056,141.6402,140.9677,141.4887,41222.0
2022-06-24 12:30:00,149.39,149.71,149.17,149.24,45758.0,141.5076,141.8107,141.2992,141.3655,45758.0
2022-06-24 13:00:00,149.18,149.37,148.77,148.87,47205.0,141.3087,141.4887,140.9203,141.0151,47205.0
2022-06-24 13:30:00,148.81,148.92,148.62,148.67,50337.0,140.9582,141.0624,140.7782,140.8256,50337.0
2022-06-24 14:00:00,148.73,148.73,148.36,148.5,91147.0,140.8824,140.8824,140.532,140.6646,91147.0
2022-06-24 14:30:00,148.5,148.87,148.38,148.79,64556.0,140.6646,141.0151,140.5509,140.9393,64556.0
2022-06-24 15:00:00,148.77,148.94,148.36,148.58,97275.0,140.9203,141.0814,140.532,140.7404,97275.0
2022-06-24 15:30:00,148.58,149.8,148.15,149.7,528477.0,140.7404,141.896,140.333,141.8013,528477.0
2022-06-27 09:30:00,151.1,151.29,149.54,150.53,113019.0,143.1274,143.3074,141.6497,142.5875,113019.0
2022-06-27 10:00:00,150.55,151.3,150.42,151.01,58542.0,142.6064,143.3168,142.4833,143.0421,58542.0
2022-06-27 10:30:00,150.89,152.1,150.89,151.73,61006.0,142.9285,144.0746,142.9285,143.7241,61006.0
2022-06-27 11:00:00,151.78,152.33,151.36,152.18,50217.0,143.7715,144.2925,143.3737,144.1504,50217.0
2022-06-27 11:30:00,152.15,152.27,151.61,151.89,50005.0,144.122,144.2357,143.6105,143.8757,50005.0
2022-06-27 12:00:00,151.86,151.88,151.35,151.41,39516.0,143.8473,143.8662,143.3642,143.421,39516.0
2022-06-27 12:30:00,151.37,151.85,151.15,151.83,32296.0,143.3831,143.8378,143.1748,143.8189,32296.0
2022-06-27 13:00:00,151.87,151.91,151.36,151.7,55385.0,143.8568,143.8947,143.3737,143.6957,55385.0
2022-06-27 13:30:00,151.67,151.67,150.93,151.13,40071.0,143.6673,143.6673,142.9664,143.1558,40071.0
2022-06-27 14:00:00,151.13,151.48,151.05,151.25,51515.0,143.1558,143.4873,143.08,143.2695,51515.0
2022-06-27 14:30:00,151.24,151.6,151.09,151.14,46189.0,143.26,143.601,143.1179,143.1653,46189.0
2022-06-27 15:00:00,151.1,151.37,150.6,151.23,61650.0,143.1274,143.3831,142.6538,143.2505,61650.0
2022-06-27 15:30:00,151.19,151.19,150.16,150.59,236877.0,143.2126,143.2126,142.237,142.6443,236877.0
2022-06-28 09:30:00,151.41,153.16,150.73,152.61,119048.0,143.421,145.0787,142.7769,144.5577,119048.0
2022-06-28 10:00:00,152.63,152.95,152.2,152.53,66206.0,144.5767,144.8798,144.1693,144.4819,66206.0
2022-06-28 10:30:00,152.45,152.45,151.23,151.67,94331.0,144.4062,144.4062,143.2505,143.6673,94331.0
2022-06-28 11:00:00,151.61,151.89,150.37,150.37,85115.0,143.6105,143.8757,142.4359,142.4359,85115.0
2022-06-28 11:30:00,150.34,150.88,149.28,149.42,109239.0,142.4075,142.919,141.4034,141.536,109239.0
2022-06-28 12:00:00,149.39,150.04,148.89,150.04,83859.0,141.5076,142.1233,141.034,142.1233,83859.0
2022-06-28 12:30:00,150.02,150.47,149.61,149.92,42016.0,142.1044,142.5306,141.716,142.0097,42016.0
2022-06-28 13:00:00,149.86,149.96,148.83,149.4,51152.0,141.9528,142.0475,140.9772,141.5171,51152.0
2022-06-28 13:30:00,149.35,149.95,149.12,149.85,33808.0,141.4697,142.0381,141.2519,141.9433,33808.0
2022-06-28 14:00:00,149.81,150.21,149.48,149.78,61721.0,141.9055,142.2843,141.5929,141.877,61721.0
2022-06-28 14:30:00,149.76,149.81,149.11,149.52,67144.0,141.8581,141.9055,141.2424,141.6308,67144.0
2022-06-28 15:00:00,149.49,149.5,148.62,148.99,71439.0,141.6023,141.6118,140.7782,141.1287,71439.0
2022-06-28 15:30:00,148.95,149.1,148.37,148.49,298336.0,141.0908,141.2329,140.5414,140.6551,298336.0
2022-06-29 09:30:00,146.8,147.26,145.69,146.28,170882.0,139.0543,139.49,138.0028,138.5617,170882.0
2022-06-29 10:00:00,146.14,146.84,144.75,145.95,117366.0,138.4291,139.0922,137.1124,138.2491,117366.0
2022-06-29 10:30:00,145.94,146.52,145.62,145.68,70118.0,138.2397,138.789,137.9365,137.9934,70118.0
2022-06-29 11:00:00,145.63,145.75,145.05,145.57,70275.0,137.946,138.0597,137.3966,137.8892,70275.0
2022-06-29 11:30:00,145.54,146.13,145.44,145.77,61556.0,137.8608,138.4196,137.766,138.0786,61556.0
2022-06-29 12:00:00,145.7,145.87,145.04,145.11,61299.0,138.0123,138.1733,137.3871,137.4534,61299.0
2022-06-29 12:30:00,145.1,146.29,145.06,146.24,59010.0,137.444,138.5712,137.4061,138.5238,59010.0
2022-06-29 13:00:00,146.22,146.43,145.87,146.36,44489.0,138.5049,138.7038,138.1733,138.6375,44489.0
2022-06-29 13:30:00,146.34,146.89,146.18,146.89,53729.0,138.6185,139.1395,138.467,139.1395,53729.0
2022-06-29 14:00:00,146.87,147.28,146.84,147.16,61349.0,139.1206,139.5089,139.0922,139.3953,61349.0
2022-06-29 14:30:00,147.15,147.19,146.64,146.95,59720.0,139.3858,139.4237,138.9027,139.1964,59720.0
2022-06-29 15:00:00,146.93,147.51,146.73,147.47,107635.0,139.1774,139.7268,138.988,139.6889,107635.0
2022-06-29 15:30:00,147.45,147.46,146.57,147.28,317994.0,139.67,139.6795,138.8364,139.5089,317994.0
2022-06-30 09:30:00,145.08,145.67,143.46,143.47,159694.0,137.425,137.9839,135.8905,135.9,159694.0
2022-06-30 10:00:00,143.46,144.98,143.3,144.8,96782.0,135.8905,137.3303,135.7389,137.1598,96782.0
2022-06-30 10:30:00,144.75,145.4,144.38,145.31,91358.0,137.1124,137.7281,136.762,137.6429,91358.0
2022-06-30 11:00:00,145.29,147.56,145.13,147.41,112898.0,137.6239,139.7742,137.4724,139.6321,112898.0
2022-06-30 11:30:00,147.41,147.91,147.01,147.87,102161.0,139.6321,140.1057,139.2532,140.0678,102161.0
2022-06-30 12:00:00,147.88,148.47,147.19,148.46,161174.0,140.0773,140.6362,139.4237,140.6267,161174.0
2022-06-30 12:30:00,148.5,148.91,148.3,148.49,121136.0,140.6646,141.0529,140.4751,140.6551,121136.0
2022-06-30 13:00:00,148.5,148.8,147.84,148.8,91799.0,140.6646,140.9487,140.0394,140.9487,91799.0
2022-06-30 13:30:00,148.77,149.22,148.43,148.84,97424.0,140.9203,141.3466,140.5983,140.9866,97424.0
2022-06-30 14:00:00,148.84,148.89,147.58,147.92,112011.0,140.9866,141.034,139.7931,140.1152,112011.0
2022-06-30 14:30:00,147.89,148.09,147.21,147.42,73035.0,140.0868,140.2762,139.4426,139.6416,73035.0
2022-06-30 15:00:00,147.35,147.44,145.78,146.84,113600.0,139.5753,139.6605,138.0881,139.0922,113600.0
2022-06-30 15:30:00,146.78,147.41,145.44,146.15,768542.0,139.0353,139.6321,137.766,138.4386,768542.0
2022-07-01 09:30:00,143.88,145.1,142.64,143.13,208717.0,136.2883,137.444,135.1138,135.5779,208717.0
2022-07-01 10:00:00,143.18,143.57,140.91,141.05,155799.0,135.6253,135.9947,133.4751,133.6077,155799.0
2022-07-01 10:30:00,141.02,142.24,140.68,141.96,119243.0,133.5792,134.7349,133.2572,134.4697,119243.0
2022-07-01 11:00:00,141.95,142.65,141.81,141.87,122662.0,134.4602,135.1232,134.3276,134.3844,122662.0
2022-07-01 11:30:00,141.97,142.21,140.94,141.14,93270.0,134.4791,134.7065,133.5035,133.6929,93270.0
2022-07-01 12:00:00,141.1,141.51,140.61,141.31,140550.0,133.655,134.0434,133.1909,133.8539,140550.0
2022-07-01 12:30:00,141.35,141.38,140.62,140.62,86279.0,133.8918,133.9203,133.2004,133.2004,86279.0
2022-07-01 13:00:00,140.6,141.13,140.52,140.75,59809.0,133.1814,133.6834,133.1056,133.3235,59809.0
2022-07-01 13:30:00,140.77,141.09,140.57,141.07,61833.0,133.3424,133.6456,133.153,133.6266,61833.0
2022-07-01 14:00:00,141.1,142.58,140.82,142.32,74657.0,133.655,135.0569,133.3898,134.8107,74657.0
2022-07-01 14:30:00,142.37,143.02,142.29,142.94,82310.0,134.858,135.4737,134.7822,135.3979,82310.0
2022-07-01 15:00:00,142.96,142.96,142.17,142.38,68606.0,135.4169,135.4169,134.6686,134.8675,68606.0
2022-07-01 15:30:00,142.41,143.3,142.38,142.89,311569.0,134.8959,135.7389,134.8675,135.3506,311569.0
2022-07-05 09:30:00,140.01,140.74,139.29,139.64,225845.0,132.6225,133.314,131.9405,132.2721,225845.0
2022-07-05 10:00:00,139.53,139.95,138.74,139.51,174796.0,132.1679,132.5657,131.4196,132.1489,174796.0
2022-07-05 10:30:00,139.46,141.35,139.38,140.0,149522.0,132.1016,133.8918,132.0258,132.6131,149522.0
2022-07-05 11:00:00,139.97,139.97,138.5,138.81,98116.0,132.5847,132.5847,131.1922,131.4859,98116.0
2022-07-05 11:30:00,138.85,139.99,138.74,139.8,71489.0,131.5237,132.6036,131.4196,132.4236,71489.0
2022-07-05 12:00:00,139.81,140.89,139.56,140.79,57632.0,132.4331,133.4561,132.1963,133.3614,57632.0
2022-07-05 12:30:00,140.86,140.91,140.05,140.45,54096.0,133.4277,133.4751,132.6604,133.0393,54096.0
2022-07-05 13:00:00,140.34,141.84,140.34,141.31,111690.0,132.9351,134.356,132.9351,133.8539,111690.0
2022-07-05 13:30:00,141.25,141.94,141.03,141.26,92558.0,133.7971,134.4507,133.5887,133.8066,92558.0
2022-07-05 14:00:00,141.26,141.65,141.01,141.65,60854.0,133.8066,134.176,133.5698,134.176,60854.0
2022-07-05 14:30:00,141.63,142.6,141.61,142.25,90883.0,134.1571,135.0759,134.1381,134.7443,90883.0
2022-07-05 15:00:00,142.23,142.74,141.97,142.55,122375.0,134.7254,135.2085,134.4791,135.0285,122375.0
2022-07-05 15:30:00,142.56,143.17,142.29,143.05,412997.0,135.038,135.6158,134.7822,135.5021,412997.0
2022-07-06 09:30:00,143.64,143.84,142.48,143.44,127216.0,136.061,136.2505,134.9622,135.8716,127216.0
2022-07-06 10:00:00,143.34,143.4,142.03,142.78,75076.0,135.7768,135.8337,134.536,135.2464,75076.0
2022-07-06 10:30:00,142.87,144.79,142.71,144.57,131299.0,135.3316,137.1503,135.1801,136.9419,131299.0
2022-07-06 11:00:00,144.63,144.68,143.52,143.55,57851.0,136.9988,137.0461,135.9473,135.9758,57851.0
2022-07-06 11:30:00,143.7,143.95,143.39,143.82,59567.0,136.1178,136.3547,135.8242,136.2315,59567.0
2022-07-06 12:00:00,143.85,144.13,143.65,143.91,52146.0,136.2599,136.5252,136.0705,136.3168,52146.0
2022-07-06 12:30:00,144.01,144.29,143.88,144.07,64935.0,136.4115,136.6767,136.2883,136.4683,64935.0
2022-07-06 13:00:00,144.1,144.75,144.07,144.38,72756.0,136.4967,137.1124,136.4683,136.762,72756.0
2022-07-06 13:30:00,144.28,144.57,144.22,144.53,42173.0,136.6672,136.9419,136.6104,136.904,42173.0
2022-07-06 14:00:00,144.53,145.26,143.68,144.57,110854.0,136.904,137.5955,136.0989,136.9419,110854.0
2022-07-06 14:30:00,144.62,145.64,144.36,145.29,66896.0,136.9893,137.9555,136.743,137.6239,66896.0
2022-07-06 15:00:00,145.3,145.91,144.9,145.69,47403.0,137.6334,138.2112,137.2545,138.0028,47403.0
2022-07-06 15:30:00,145.67,145.85,144.11,144.71,284399.0,137.9839,138.1544,136.5062,137.0746,284399.0
2022-07-07 09:30:00,147.71,149.36,147.24,148.35,245048.0,139.9163,141.4792,139.4711,140.5225,245048.0
2022-07-07 10:00:00,148.31,148.55,147.66,148.53,93119.0,140.4846,140.7119,139.8689,140.693,93119.0
2022-07-07 10:30:00,148.52,148.87,148.1,148.31,81675.0,140.6835,141.0151,140.2857,140.4846,81675.0
2022-07-07 11:00:00,148.31,148.44,147.91,148.08,59484.0,140.4846,140.6077,140.1057,140.2667,59484.0
2022-07-07 11:30:00,148.0,148.6,147.65,148.59,54219.0,140.191,140.7593,139.8594,140.7498,54219.0
2022-07-07 12:00:00,148.61,149.09,148.58,148.97,55089.0,140.7688,141.2234,140.7404,141.1098,55089.0
2022-07-07 12:30:00,149.03,149.23,148.92,148.93,48082.0,141.1666,141.3561,141.0624,141.0719,48082.0
2022-07-07 13:00:00,148.92,149.22,148.74,148.89,80487.0,141.0624,141.3466,140.8919,141.034,80487.0
2022-07-07 13:30:00,148.85,149.39,148.79,149.25,65220.0,140.9961,141.5076,140.9393,141.375,65220.0
2022-07-07 14:00:00,149.29,149.68,149.26,149.5,41935.0,141.4129,141.7823,141.3845,141.6118,41935.0
2022-07-07 14:30:00,149.48,149.49,149.14,149.24,42545.0,141.5929,141.6023,141.2708,141.3655,42545.0
2022-07-07 15:00:00,149.24,149.67,148.91,149.31,98871.0,141.3655,141.7728,141.0529,141.4318,98871.0
2022-07-07 15:30:00,149.31,149.43,148.48,148.54,343973.0,141.4318,141.5455,140.6456,140.7025,343973.0
2022-07-08 09:30:00,147.4,147.74,145.72,147.28,134117.0,139.6226,139.9447,138.0313,139.5089,134117.0
2022-07-08 10:00:00,147.27,148.31,147.01,148.31,61444.0,139.4995,140.4846,139.2532,140.4846,61444.0
2022-07-08 10:30:00,148.25,148.56,148.0,148.52,76772.0,140.4278,140.7214,140.191,140.6835,76772.0
2022-07-08 11:00:00,148.53,150.39,148.53,150.24,75093.0,140.693,142.4549,140.693,142.3128,75093.0
2022-07-08 11:30:00,150.23,150.4,149.78,150.03,99981.0,142.3033,142.4643,141.877,142.1138,99981.0
2022-07-08 12:00:00,150.06,150.06,148.46,148.55,29458.0,142.1423,142.1423,140.6267,140.7119,29458.0
2022-07-08 12:30:00,148.53,148.54,147.88,148.07,57735.0,140.693,140.7025,140.0773,140.2573,57735.0
2022-07-08 13:00:00,148.03,149.01,147.86,149.01,38429.0,140.2194,141.1477,140.0583,141.1477,38429.0
2022-07-08 13:30:00,149.01,149.6,148.86,149.39,46480.0,141.1477,141.7065,141.0056,141.5076,46480.0
2022-07-08 14:00:00,149.42,150.22,149.18,150.17,33158.0,141.536,142.2938,141.3087,142.2465,33158.0
2022-07-08 14:30:00,150.12,150.54,150.06,150.24,35563.0,142.1991,142.5969,142.1423,142.3128,35563.0
2022-07-08 15:00:00,150.25,150.37,149.99,150.16,67577.0,142.3222,142.4359,142.076,142.237,67577.0
2022-07-08 15:30:00,150.16,150.33,149.83,149.95,223009.0,142.237,142.398,141.9244,142.0381,223009.0
2022-07-11 09:30:00,148.09,148.45,146.26,147.42,204634.0,140.2762,140.6172,138.5428,139.6416,204634.0
2022-07-11 10:00:00,147.5,147.92,146.86,147.42,92022.0,139.7173,140.1152,139.1111,139.6416,92022.0
2022-07-11 10:30:00,147.4,148.02,147.32,147.4,126618.0,139.6226,140.2099,139.5468,139.6226,126618.0
2022-07-11 11:00:00,147.36,148.07,147.28,147.66,63863.0,139.5847,140.2573,139.5089,139.8689,63863.0
2022-07-11 11:30:00,147.68,148.08,147.35,147.53,57066.0,139.8878,140.2667,139.5753,139.7458,57066.0
2022-07-11 12:00:00,147.61,148.18,147.47,148.01,39044.0,139.8215,140.3615,139.6889,140.2004,39044.0
2022-07-11 12:30:00,147.99,148.5,147.92,148.38,41467.0,140.1815,140.6646,140.1152,140.5509,41467.0
2022-07-11 13:00:00,148.38,148.96,148.37,148.82,50630.0,140.5509,141.1003,140.5414,140.9677,50630.0
2022-07-11 13:30:00,148.81,149.26,148.81,148.94,72358.0,140.9582,141.3845,140.9582,141.0814,72358.0
2022-07-11 14:00:00,148.99,149.0,148.3,148.31,53309.0,141.1287,141.1382,140.4751,140.4846,53309.0
2022-07-11 14:30:00,148.31,148.44,147.81,147.81,63667.0,140.4846,140.6077,140.011,140.011,63667.0
2022-07-11 15:00:00,147.81,147.96,147.29,147.85,106540.0,140.011,140.1531,139.5184,140.0489,106540.0
2022-07-11 15:30:00,147.85,148.09,147.14,147.57,335567.0,140.0489,140.2762,139.3763,139.7836,335567.0
2022-07-12 09:30:00,148.46,149.49,148.4,148.56,77500.0,140.6267,141.6023,140.5699,140.7214,77500.0
2022-07-12 10:00:00,148.46,148.74,147.74,148.37,90654.0,140.6267,140.8919,139.9447,140.5414,90654.0
2022-07-12 10:30:00,148.54,149.42,148.48,149.35,50937.0,140.7025,141.536,140.6456,141.4697,50937.0
2022-07-12 11:00:00,149.36,149.92,149.07,149.66,48122.0,141.4792,142.0097,141.2045,141.7634,48122.0
2022-07-12 11:30:00,149.72,149.94,149.23,149.47,56982.0,141.8202,142.0286,141.3561,141.5834,56982.0
2022-07-12 12:00:00,149.49,149.84,149.32,149.7,35599.0,141.6023,141.9339,141.4413,141.8013,35599.0
2022-07-12 12:30:00,149.72,150.09,149.6,149.88,40576.0,141.8202,142.1707,141.7065,141.9718,40576.0
2022-07-12 13:00:00,149.9,150.18,149.55,149.72,61432.0,141.9907,142.2559,141.6592,141.8202,61432.0
2022-07-12 13:30:00,149.74,149.89,149.63,149.8,28341.0,141.8391,141.9812,141.735,141.896,28341.0
2022-07-12 14:00:00,149.84,149.84,149.45,149.58,37077.0,141.9339,141.9339,141.5645,141.6876,37077.0
2022-07-12 14:30:00,149.59,149.62,148.81,148.87,27948.0,141.6971,141.7255,140.9582,141.0151,27948.0
2022-07-12 15:00:00,148.83,148.84,147.8,147.96,61558.0,140.9772,140.9866,140.0015,140.1531,61558.0
2022-07-12 15:30:00,147.94,148.32,147.4,148.05,249835.0,140.1341,140.4941,139.6226,140.2383,249835.0
2022-07-13 09:30:00,145.71,148.21,145.19,147.99,145759.0,138.0218,140.3899,137.5292,140.1815,145759.0
2022-07-13 10:00:00,148.02,148.24,147.26,148.24,84985.0,140.2099,140.4183,139.49,140.4183,84985.0
2022-07-13 10:30:00,148.21,149.95,148.07,149.52,109503.0,140.3899,142.0381,140.2573,141.6308,109503.0
2022-07-13 11:00:00,149.56,149.84,148.15,148.18,88022.0,141.6686,141.9339,140.333,140.3615,88022.0
2022-07-13 11:30:00,148.2,148.36,147.68,148.17,43212.0,140.3804,140.532,139.8878,140.352,43212.0
2022-07-13 12:00:00,148.22,148.82,148.09,148.79,30367.0,140.3993,140.9677,140.2762,140.9393,30367.0
2022-07-13 12:30:00,148.78,148.96,148.58,148.96,35502.0,140.9298,141.1003,140.7404,141.1003,35502.0
2022-07-13 13:00:00,148.96,149.33,148.68,149.03,35591.0,141.1003,141.4508,140.8351,141.1666,35591.0
2022-07-13 13:30:00,148.94,149.27,148.79,149.17,38938.0,141.0814,141.3939,140.9393,141.2992,38938.0
2022-07-13 14:00:00,149.14,149.44,148.39,149.35,87593.0,141.2708,141.555,140.5604,141.4697,87593.0
2022-07-13 14:30:00,149.34,149.78,149.14,149.78,71115.0,141.4603,141.877,141.2708,141.877,71115.0
2022-07-13 15:00:00,149.73,149.97,149.27,149.66,79421.0,141.8297,142.057,141.3939,141.7634,79421.0
2022-07-13 15:30:00,149.69,149.74,149.16,149.19,335637.0,141.7918,141.8391,141.2898,141.3182,335637.0
2022-07-14 09:30:00,148.75,149.25,147.22,148.91,129068.0,140.9014,141.375,139.4521,141.0529,129068.0
2022-07-14 10:00:00,148.89,149.54,147.94,149.51,277395.0,141.034,141.6497,140.1341,141.6213,277395.0
2022-07-14 10:30:00,149.5,149.61,148.59,148.69,113720.0,141.6118,141.716,140.7498,140.8446,113720.0
2022-07-14 11:00:00,148.74,149.72,148.62,149.67,86149.0,140.8919,141.8202,140.7782,141.7728,86149.0
2022-07-14 11:30:00,149.72,150.91,149.4,150.86,119048.0,141.8202,142.9474,141.5171,142.9001,119048.0
2022-07-14 12:00:00,150.89,151.01,150.34,150.34,99349.0,142.9285,143.0421,142.4075,142.4075,99349.0
2022-07-14 12:30:00,150.4,151.01,150.34,151.01,84078.0,142.4643,143.0421,142.4075,143.0421,84078.0
2022-07-14 13:00:00,150.97,151.76,150.66,151.68,69563.0,143.0042,143.7526,142.7106,143.6768,69563.0
2022-07-14 13:30:00,151.67,152.62,151.38,152.37,83715.0,143.6673,144.5672,143.3926,144.3304,83715.0
2022-07-14 14:00:00,152.35,153.63,152.0,153.52,379824.0,144.3114,145.5239,143.9799,145.4197,379824.0
2022-07-14 14:30:00,153.6,154.16,153.38,154.01,99857.0,145.4955,146.0259,145.2871,145.8838,99857.0
2022-07-14 15:00:00,153.98,154.13,153.4,153.69,116449.0,145.8554,145.9975,145.306,145.5807,116449.0
2022-07-14 15:30:00,153.72,153.82,152.96,153.32,307800.0,145.6091,145.7039,144.8892,145.2303,307800.0
2022-07-15 09:30:00,153.84,155.16,153.33,154.84,211319.0,145.7228,146.9732,145.2397,146.6701,211319.0
2022-07-15 10:00:00,154.97,156.0,154.6,155.67,104803.0,146.7932,147.7688,146.4427,147.4563,104803.0
2022-07-15 10:30:00,155.72,156.06,155.05,156.03,139789.0,147.5036,147.8257,146.869,147.7973,139789.0
2022-07-15 11:00:00,156.09,156.85,156.04,156.59,174359.0,147.8541,148.574,147.8067,148.3277,174359.0
2022-07-15 11:30:00,156.53,157.16,156.36,157.01,162751.0,148.2709,148.8676,148.1099,148.7256,162751.0
2022-07-15 12:00:00,157.03,157.6,156.39,157.56,152162.0,148.7445,149.2844,148.1383,149.2465,152162.0
2022-07-15 12:30:00,157.59,157.6,156.86,157.22,71721.0,149.275,149.2844,148.5835,148.9245,71721.0
2022-07-15 13:00:00,157.16,157.43,156.96,157.42,48379.0,148.8676,149.1234,148.6782,149.1139,48379.0
2022-07-15 13:30:00,157.42,157.59,157.19,157.34,46617.0,149.1139,149.275,148.8961,149.0381,46617.0
2022-07-15 14:00:00,157.34,157.88,157.2,157.79,55609.0,149.0381,149.5497,148.9055,149.4644,55609.0
2022-07-15 14:30:00,157.77,158.28,157.68,157.89,102062.0,149.4455,149.9285,149.3602,149.5591,102062.0
2022-07-15 15:00:00,157.88,158.2,157.75,157.83,103853.0,149.5497,149.8528,149.4265,149.5023,103853.0
2022-07-15 15:30:00,157.83,157.99,157.2,157.98,372819.0,149.5023,149.6538,148.9055,149.6444,372819.0
2022-07-18 09:30:00,158.8,159.39,156.58,156.65,125707.0,150.4211,150.98,148.3182,148.3846,125707.0
2022-07-18 10:00:00,156.72,157.24,155.6,157.13,80842.0,148.4509,148.9434,147.39,148.8392,80842.0
2022-07-18 10:30:00,157.28,157.75,157.28,157.62,38208.0,148.9813,149.4265,148.9813,149.3034,38208.0
2022-07-18 11:00:00,157.64,157.93,157.34,157.79,103136.0,149.3223,149.597,149.0381,149.4644,103136.0
2022-07-18 11:30:00,157.8,158.41,157.53,158.25,98994.0,149.4739,150.0517,149.2181,149.9001,98994.0
2022-07-18 12:00:00,158.27,158.27,157.23,157.3,62514.0,149.9191,149.9191,148.9339,149.0003,62514.0
2022-07-18 12:30:00,157.29,157.6,156.87,156.92,90769.0,148.9908,149.2844,148.5929,148.6403,90769.0
2022-07-18 13:00:00,156.94,157.32,156.92,157.18,56560.0,148.6592,149.0192,148.6403,148.8866,56560.0
2022-07-18 13:30:00,157.18,157.18,154.85,154.85,84394.0,148.8866,148.8866,146.6795,146.6795,84394.0
2022-07-18 14:00:00,154.81,155.75,154.75,155.51,93617.0,146.6416,147.532,146.5848,147.3047,93617.0
2022-07-18 14:30:00,155.53,155.82,154.85,154.93,168358.0,147.3236,147.5983,146.6795,146.7553,168358.0
2022-07-18 15:00:00,154.88,155.86,154.84,155.47,146287.0,146.7079,147.6362,146.6701,147.2668,146287.0
2022-07-18 15:30:00,155.47,155.48,154.37,155.25,379368.0,147.2668,147.2763,146.2249,147.0584,379368.0
2022-07-19 09:30:00,156.93,158.48,156.83,158.31,102878.0,148.6498,150.118,148.5551,149.957,102878.0
2022-07-19 10:00:00,158.29,158.56,157.83,158.47,101070.0,149.938,150.1938,149.5023,150.1085,101070.0
2022-07-19 10:30:00,158.5,158.65,158.22,158.62,79669.0,150.1369,150.279,149.8717,150.2506,79669.0
2022-07-19 11:00:00,158.65,159.88,158.65,159.77,115248.0,150.279,151.4441,150.279,151.3399,115248.0
2022-07-19 11:30:00,159.81,160.21,159.7,160.09,119642.0,151.3778,151.7567,151.2736,151.643,119642.0
2022-07-19 12:00:00,160.0,160.15,159.5,159.7,147096.0,151.5578,151.6999,151.0842,151.2736,147096.0
2022-07-19 12:30:00,159.71,160.43,159.71,160.37,40848.0,151.2831,151.9651,151.2831,151.9083,40848.0
2022-07-19 13:00:00,160.39,160.54,160.14,160.41,39695.0,151.9272,152.0693,151.6904,151.9462,39695.0
2022-07-19 13:30:00,160.42,161.28,160.42,161.25,47472.0,151.9556,152.7703,151.9556,152.7418,47472.0
2022-07-19 14:00:00,161.23,161.79,160.39,160.5,109277.0,152.7229,153.2533,151.9272,152.0314,109277.0
2022-07-19 14:30:00,160.5,161.38,160.5,161.31,64602.0,152.0314,152.865,152.0314,152.7987,64602.0
2022-07-19 15:00:00,161.25,161.72,161.13,161.52,122843.0,152.7418,153.187,152.6282,152.9976,122843.0
2022-07-19 15:30:00,161.53,162.0,161.32,161.46,444015.0,153.0071,153.4523,152.8081,152.9408,444015.0
2022-07-20 09:30:00,159.65,160.17,158.76,159.55,121557.0,151.2263,151.7188,150.3832,151.1315,121557.0
2022-07-20 10:00:00,159.52,161.5,159.42,161.5,66052.0,151.1031,152.9786,151.0084,152.9786,66052.0
2022-07-20 10:30:00,161.33,162.3,161.33,162.21,72090.0,152.8176,153.7364,152.8176,153.6512,72090.0
2022-07-20 11:00:00,162.22,162.23,161.52,161.9,90535.0,153.6607,153.6701,152.9976,153.3575,90535.0
2022-07-20 11:30:00,161.83,162.81,161.82,162.63,85052.0,153.2912,154.2195,153.2818,154.049,85052.0
2022-07-20 12:00:00,162.61,162.96,162.61,162.66,58222.0,154.0301,154.3616,154.0301,154.0774,58222.0
2022-07-20 12:30:00,162.66,162.78,161.08,162.36,82512.0,154.0774,154.1911,152.5808,153.7933,82512.0
2022-07-20 13:00:00,162.34,162.5,161.14,162.21,104993.0,153.7743,153.9259,152.6376,153.6512,104993.0
2022-07-20 13:30:00,162.19,162.48,161.49,161.49,210805.0,153.6322,153.9069,152.9692,152.9692,210805.0
2022-07-20 14:00:00,161.51,162.55,161.51,162.48,56163.0,152.9881,153.9732,152.9881,153.9069,56163.0
2022-07-20 14:30:00,162.48,162.7,162.2,162.63,42077.0,153.9069,154.1153,153.6417,154.049,42077.0
2022-07-20 15:00:00,162.66,163.46,162.59,163.41,226386.0,154.0774,154.8352,154.0111,154.7879,226386.0
2022-07-20 15:30:00,163.46,163.72,162.94,163.1,361255.0,154.8352,155.0815,154.3427,154.4942,361255.0
2022-07-21 09:30:00,164.38,164.72,163.06,163.82,161814.0,155.7067,156.0287,154.4563,155.1762,161814.0
2022-07-21 10:00:00,163.84,164.03,162.28,162.71,134544.0,155.1952,155.3752,153.7175,154.1248,134544.0
2022-07-21 10:30:00,162.59,163.91,162.31,163.84,97778.0,154.0111,155.2615,153.7459,155.1952,97778.0
2022-07-21 11:00:00,163.81,164.01,163.23,163.48,148871.0,155.1668,155.3562,154.6174,154.8542,148871.0
2022-07-21 11:30:00,163.5,164.19,163.3,163.79,190744.0,154.8731,155.5267,154.6837,155.1478,190744.0
2022-07-21 12:00:00,163.77,164.57,163.71,164.46,123803.0,155.1289,155.8867,155.072,155.7825,123803.0
2022-07-21 12:30:00,164.44,164.81,164.18,164.37,103819.0,155.7635,156.114,155.5172,155.6972,103819.0
2022-07-21 13:00:00,164.39,164.71,163.75,163.88,84389.0,155.7162,156.0193,155.1099,155.2331,84389.0
2022-07-21 13:30:00,163.9,164.07,163.48,163.96,82671.0,155.252,155.413,154.8542,155.3088,82671.0
2022-07-21 14:00:00,163.97,164.48,163.9,164.36,105118.0,155.3183,155.8014,155.252,155.6877,105118.0
2022-07-21 14:30:00,164.35,164.37,163.87,164.15,64623.0,155.6783,155.6972,155.2236,155.4888,64623.0
2022-07-21 15:00:00,164.14,164.79,164.04,164.6,104297.0,155.4793,156.0951,155.3846,155.9151,104297.0
2022-07-21 15:30:00,164.59,165.24,164.48,165.2,267896.0,155.9056,156.5213,155.8014,156.4834,267896.0
2022-07-22 09:30:00,165.66,165.66,162.92,163.02,181110.0,156.9191,156.9191,154.3237,154.4184,181110.0
2022-07-22 10:00:00,162.95,163.92,162.64,163.58,68308.0,154.3521,155.271,154.0585,154.9489,68308.0
2022-07-22 10:30:00,163.53,164.36,163.24,164.15,53685.0,154.9015,155.6877,154.6268,155.4888,53685.0
2022-07-22 11:00:00,164.2,164.46,163.26,163.95,51118.0,155.5362,155.7825,154.6458,155.2994,51118.0
2022-07-22 11:30:00,163.9,163.96,162.58,163.32,157937.0,155.252,155.3088,154.0017,154.7026,157937.0
2022-07-22 12:00:00,163.36,163.48,162.66,162.66,44774.0,154.7405,154.8542,154.0774,154.0774,44774.0
2022-07-22 12:30:00,162.64,163.28,162.53,162.89,35881.0,154.0585,154.6647,153.9543,154.2953,35881.0
2022-07-22 13:00:00,162.82,163.04,162.31,162.72,78028.0,154.229,154.4374,153.7459,154.1343,78028.0
2022-07-22 13:30:00,162.65,163.0,162.34,162.92,94265.0,154.068,154.3995,153.7743,154.3237,94265.0
2022-07-22 14:00:00,162.93,163.0,162.4,162.78,93308.0,154.3332,154.3995,153.8312,154.1911,93308.0
2022-07-22 14:30:00,162.79,163.14,162.59,163.02,110882.0,154.2006,154.5321,154.0111,154.4184,110882.0
2022-07-22 15:00:00,163.03,163.23,162.73,163.09,136798.0,154.4279,154.6174,154.1437,154.4848,136798.0
2022-07-22 15:30:00,163.1,163.39,162.67,163.39,303477.0,154.4942,154.7689,154.0869,154.7689,303477.0
2022-07-25 09:30:00,163.24,163.24,161.38,161.55,207867.0,154.6268,154.6268,152.865,153.026,207867.0
2022-07-25 10:00:00,161.61,161.85,160.27,161.06,138524.0,153.0828,153.3102,151.8135,152.5619,138524.0
2022-07-25 10:30:00,161.01,161.83,160.93,161.56,110358.0,152.5145,153.2912,152.4387,153.0355,110358.0
2022-07-25 11:00:00,161.53,161.73,161.06,161.7,115960.0,153.0071,153.1965,152.5619,153.1681,115960.0
2022-07-25 11:30:00,161.77,162.14,161.63,161.95,164423.0,153.2344,153.5849,153.1018,153.4049,164423.0
2022-07-25 12:00:00,161.93,162.03,161.3,161.84,139074.0,153.386,153.4807,152.7892,153.3007,139074.0
2022-07-25 12:30:00,161.87,162.54,161.74,162.24,75800.0,153.3291,153.9638,153.206,153.6796,75800.0
2022-07-25 13:00:00,162.26,162.39,161.77,161.86,57627.0,153.6985,153.8217,153.2344,153.3197,57627.0
2022-07-25 13:30:00,161.86,162.05,161.44,161.53,52921.0,153.3197,153.4996,152.9218,153.0071,52921.0
2022-07-25 14:00:00,161.56,161.56,161.04,161.26,68673.0,153.0355,153.0355,152.5429,152.7513,68673.0
2022-07-25 14:30:00,161.29,161.72,161.15,161.57,129027.0,152.7797,153.187,152.6471,153.045,129027.0
2022-07-25 15:00:00,161.58,162.08,161.35,161.9,134275.0,153.0544,153.528,152.8366,153.3575,134275.0
2022-07-25 15:30:00,161.89,163.13,161.77,163.06,400235.0,153.3481,154.5226,153.2344,154.4563,400235.0
2022-07-26 09:30:00,163.65,164.27,162.47,163.27,147580.0,155.0152,155.6025,153.8975,154.6553,147580.0
2022-07-26 10:00:00,163.26,163.72,162.6,162.91,112547.0,154.6458,155.0815,154.0206,154.3142,112547.0
2022-07-26 10:30:00,162.9,163.27,162.24,163.12,74327.0,154.3048,154.6553,153.6796,154.5132,74327.0
2022-07-26 11:00:00,163.12,163.16,161.87,161.9,62703.0,154.5132,154.5511,153.3291,153.3575,62703.0
2022-07-26 11:30:00,161.79,162.14,161.63,161.93,83143.0,153.2533,153.5849,153.1018,153.386,83143.0
2022-07-26 12:00:00,161.92,162.34,161.81,162.31,44221.0,153.3765,153.7743,153.2723,153.7459,44221.0
2022-07-26 12:30:00,162.31,162.57,161.95,162.46,45821.0,153.7459,153.9922,153.4049,153.888,45821.0
2022-07-26 13:00:00,162.43,162.65,162.11,162.29,96569.0,153.8596,154.068,153.5565,153.727,96569.0
2022-07-26 13:30:00,162.28,162.28,161.85,161.87,84769.0,153.7175,153.7175,153.3102,153.3291,84769.0
2022-07-26 14:00:00,161.88,162.46,161.83,161.83,73573.0,153.3386,153.888,153.2912,153.2912,73573.0
2022-07-26 14:30:00,161.87,161.96,161.58,161.81,80572.0,153.3291,153.4144,153.0544,153.2723,80572.0
2022-07-26 15:00:00,161.8,161.8,161.25,161.77,104472.0,153.2628,153.2628,152.7418,153.2344,104472.0
2022-07-26 15:30:00,161.78,162.1,161.65,161.77,363993.0,153.2439,153.547,153.1207,153.2344,363993.0
2022-07-27 09:30:00,163.2,166.47,163.2,166.0,214425.0,154.5889,157.6864,154.5889,157.2412,214425.0
2022-07-27 10:00:00,166.06,166.68,165.89,166.31,164157.0,157.298,157.8853,157.137,157.5349,164157.0
2022-07-27 10:30:00,166.39,166.39,165.73,166.16,74353.0,157.6106,157.6106,156.9855,157.3928,74353.0
2022-07-27 11:00:00,166.19,166.4,165.44,165.51,58584.0,157.4212,157.6201,156.7108,156.7771,58584.0
2022-07-27 11:30:00,165.53,166.02,165.39,165.83,146067.0,156.796,157.2602,156.6634,157.0802,146067.0
2022-07-27 12:00:00,165.81,166.56,165.5,166.37,91044.0,157.0612,157.7717,156.7676,157.5917,91044.0
2022-07-27 12:30:00,166.37,166.67,165.75,165.85,74514.0,157.5917,157.8759,157.0044,157.0991,74514.0
2022-07-27 13:00:00,165.86,166.26,165.47,166.05,73655.0,157.1086,157.4875,156.7392,157.2886,73655.0
2022-07-27 13:30:00,166.08,166.35,165.8,166.26,97252.0,157.317,157.5727,157.0518,157.4875,97252.0
2022-07-27 14:00:00,166.24,166.88,165.63,166.59,140740.0,157.4685,158.0748,156.8907,157.8001,140740.0
2022-07-27 14:30:00,166.55,169.0,166.0,168.21,248792.0,157.7622,160.0829,157.2412,159.3346,248792.0
2022-07-27 15:00:00,168.22,169.37,168.09,169.37,306045.0,159.3441,160.4334,159.2209,160.4334,306045.0
2022-07-27 15:30:00,169.49,169.63,168.23,168.32,576916.0,160.5471,160.6797,159.3535,159.4388,576916.0
2022-07-28 09:30:00,169.0,169.0,167.3,167.63,82689.0,160.0829,160.0829,158.4726,158.7852,82689.0
2022-07-28 10:00:00,167.65,168.31,167.43,167.62,62705.0,158.8041,159.4293,158.5958,158.7757,62705.0
2022-07-28 10:30:00,167.56,168.74,167.38,168.49,57638.0,158.7189,159.8366,158.5484,159.5998,57638.0
2022-07-28 11:00:00,168.55,169.35,168.31,169.35,101572.0,159.6567,160.4145,159.4293,160.4145,101572.0
2022-07-28 11:30:00,169.52,170.05,169.24,169.51,136275.0,160.5755,161.0775,160.3103,160.566,136275.0
2022-07-28 12:00:00,169.47,169.78,169.18,169.7,74876.0,160.5281,160.8218,160.2534,160.746,74876.0
2022-07-28 12:30:00,169.76,169.92,169.47,169.51,37101.0,160.8028,160.9544,160.5281,160.566,37101.0
2022-07-28 13:00:00,169.47,170.21,169.34,170.09,49125.0,160.5281,161.2291,160.405,161.1154,49125.0
2022-07-28 13:30:00,170.02,170.95,170.01,170.84,53485.0,161.0491,161.93,161.0396,161.8258,53485.0
2022-07-28 14:00:00,170.79,170.79,170.02,170.21,140044.0,161.7785,161.7785,161.0491,161.2291,140044.0
2022-07-28 14:30:00,170.21,170.42,170.08,170.36,192175.0,161.2291,161.428,161.1059,161.3712,192175.0
2022-07-28 15:00:00,170.36,170.8,170.21,170.71,455271.0,161.3712,161.7879,161.2291,161.7027,455271.0
2022-07-28 15:30:00,170.71,170.75,169.41,169.67,530763.0,161.7027,161.7406,160.4713,160.7176,530763.0
2022-07-29 09:30:00,168.4,170.17,167.71,169.83,217376.0,159.5146,161.1912,158.861,160.8691,217376.0
2022-07-29 10:00:00,169.83,170.31,169.4,170.06,238241.0,160.8691,161.3238,160.4618,161.087,238241.0
2022-07-29 10:30:00,170.09,170.65,169.85,170.17,247531.0,161.1154,161.6459,160.8881,161.1912,247531.0
2022-07-29 11:00:00,170.16,170.39,169.28,169.65,122743.0,161.1817,161.3996,160.3481,160.6986,122743.0
2022-07-29 11:30:00,169.61,170.56,169.55,170.47,167122.0,160.6607,161.5606,160.6039,161.4754,167122.0
2022-07-29 12:00:00,170.5,171.0,170.28,170.76,193324.0,161.5038,161.9774,161.2954,161.7501,193324.0
2022-07-29 12:30:00,170.76,171.58,170.74,171.53,122276.0,161.7501,162.5268,161.7311,162.4794,122276.0
2022-07-29 13:00:00,171.52,171.55,171.09,171.14,192425.0,162.47,162.4984,162.0626,162.11,192425.0
2022-07-29 13:30:00,171.14,171.96,171.05,171.47,176731.0,162.11,162.8867,162.0248,162.4226,176731.0
2022-07-29 14:00:00,171.48,171.5,171.08,171.5,217620.0,162.4321,162.451,162.0532,162.451,217620.0
2022-07-29 14:30:00,171.54,171.9,171.44,171.85,169582.0,162.4889,162.8299,162.3942,162.7825,169582.0
2022-07-29 15:00:00,171.84,172.5,171.81,172.5,170660.0,162.7731,163.3982,162.7447,163.3982,170660.0
2022-07-29 15:30:00,172.5,172.72,171.88,172.06,485546.0,163.3982,163.6066,162.811,162.9815,485546.0
2022-08-01 09:30:00,170.61,171.43,169.44,171.12,106133.0,161.608,162.3847,160.4997,162.0911,106133.0
2022-08-01 10:00:00,170.99,172.15,170.89,171.19,94999.0,161.9679,163.0667,161.8732,162.1574,94999.0
2022-08-01 10:30:00,171.21,172.32,171.16,172.25,93222.0,162.1763,163.2277,162.1289,163.1614,93222.0
2022-08-01 11:00:00,172.25,172.37,171.74,171.93,63810.0,163.1614,163.2751,162.6783,162.8583,63810.0
2022-08-01 11:30:00,171.96,172.0,171.34,171.9,43556.0,162.8867,162.9246,162.2995,162.8299,43556.0
2022-08-01 12:00:00,171.92,171.95,171.14,171.7,30868.0,162.8488,162.8773,162.11,162.6405,30868.0
2022-08-01 12:30:00,171.68,171.88,171.46,171.66,78124.0,162.6215,162.811,162.4131,162.6026,78124.0
2022-08-01 13:00:00,171.65,171.65,170.81,170.83,57546.0,162.5931,162.5931,161.7974,161.8164,57546.0
2022-08-01 13:30:00,170.81,170.96,170.43,170.81,48549.0,161.7974,161.9395,161.4375,161.7974,48549.0
2022-08-01 14:00:00,170.85,171.15,170.48,171.03,39115.0,161.8353,162.1195,161.4848,162.0058,39115.0
2022-08-01 14:30:00,170.98,171.38,170.73,171.23,66697.0,161.9584,162.3373,161.7216,162.1953,66697.0
2022-08-01 15:00:00,171.21,171.44,170.78,170.82,116534.0,162.1763,162.3942,161.769,161.8069,116534.0
2022-08-01 15:30:00,170.79,171.65,170.69,171.5,323797.0,161.7785,162.5931,161.6837,162.451,323797.0
2022-08-02 09:30:00,170.28,171.36,169.61,170.59,107915.0,161.2954,162.3184,160.6607,161.589,107915.0
2022-08-02 10:00:00,170.59,170.86,169.88,170.51,88433.0,161.589,161.8448,160.9165,161.5132,88433.0
2022-08-02 10:30:00,170.51,171.29,170.15,170.62,127509.0,161.5132,162.2521,161.1722,161.6174,127509.0
2022-08-02 11:00:00,170.62,171.0,170.49,170.92,47558.0,161.6174,161.9774,161.4943,161.9016,47558.0
2022-08-02 11:30:00,170.88,171.06,170.34,170.88,40421.0,161.8637,162.0342,161.3522,161.8637,40421.0
2022-08-02 12:00:00,170.87,172.09,170.81,171.92,47385.0,161.8542,163.0099,161.7974,162.8488,47385.0
2022-08-02 12:30:00,172.07,172.53,171.93,172.45,25194.0,162.9909,163.4267,162.8583,163.3509,25194.0
2022-08-02 13:00:00,172.48,172.49,171.14,171.3,51259.0,163.3793,163.3888,162.11,162.2616,51259.0
2022-08-02 13:30:00,171.26,171.26,170.26,171.02,58477.0,162.2237,162.2237,161.2764,161.9963,58477.0
2022-08-02 14:00:00,170.96,171.92,170.81,171.89,30619.0,161.9395,162.8488,161.7974,162.8204,30619.0
2022-08-02 14:30:00,171.88,172.06,171.13,171.25,42321.0,162.811,162.9815,162.1005,162.2142,42321.0
2022-08-02 15:00:00,171.25,171.47,170.68,171.22,115303.0,162.2142,162.4226,161.6743,162.1858,115303.0
2022-08-02 15:30:00,171.18,171.7,170.69,170.76,180798.0,162.1479,162.6405,161.6837,161.7501,180798.0
2022-08-03 09:30:00,170.98,173.18,170.98,172.72,104399.0,161.9584,164.0424,161.9584,163.6066,104399.0
2022-08-03 10:00:00,172.67,173.82,172.3,173.77,84820.0,163.5593,164.6486,163.2088,164.6012,84820.0
2022-08-03 10:30:00,173.76,174.11,172.97,173.89,41845.0,164.5918,164.9233,163.8434,164.7149,41845.0
2022-08-03 11:00:00,173.91,174.88,173.83,174.83,69222.0,164.7338,165.6527,164.6581,165.6053,69222.0
2022-08-03 11:30:00,174.84,174.97,174.46,174.93,58876.0,165.6148,165.7379,165.2548,165.7,58876.0
2022-08-03 12:00:00,174.94,175.18,174.76,175.11,52494.0,165.7095,165.9368,165.539,165.8705,52494.0
2022-08-03 12:30:00,175.09,175.84,175.07,175.55,49104.0,165.8516,166.562,165.8326,166.2873,49104.0
2022-08-03 13:00:00,175.6,176.2,175.51,176.03,50887.0,166.3347,166.903,166.2494,166.742,50887.0
2022-08-03 13:30:00,176.08,176.25,175.78,176.02,45170.0,166.7894,166.9504,166.5052,166.7325,45170.0
2022-08-03 14:00:00,176.05,176.54,175.85,176.18,58864.0,166.7609,167.2251,166.5715,166.8841,58864.0
2022-08-03 14:30:00,176.14,176.55,176.04,176.15,35302.0,166.8462,167.2346,166.7515,166.8557,35302.0
2022-08-03 15:00:00,176.13,176.33,175.85,176.13,80110.0,166.8367,167.0262,166.5715,166.8367,80110.0
2022-08-03 15:30:00,176.09,176.98,175.75,176.36,441953.0,166.7988,167.6419,166.4768,167.0546,441953.0
2022-08-04 09:30:00,176.49,177.95,175.48,176.91,93778.0,167.1777,168.5607,166.221,167.5756,93778.0
2022-08-04 10:00:00,176.92,177.41,175.97,176.11,93897.0,167.585,168.0492,166.6852,166.8178,93897.0
2022-08-04 10:30:00,176.06,176.28,175.14,176.18,71278.0,166.7704,166.9788,165.8989,166.8841,71278.0
2022-08-04 11:00:00,176.23,176.32,175.46,175.68,35257.0,166.9314,167.0167,166.2021,166.4105,35257.0
2022-08-04 11:30:00,175.69,176.72,175.37,176.49,107712.0,166.4199,167.3956,166.1168,167.1777,107712.0
2022-08-04 12:00:00,176.49,176.58,175.98,176.19,26209.0,167.1777,167.263,166.6946,166.8935,26209.0
2022-08-04 12:30:00,176.18,176.18,175.45,175.77,38855.0,166.8841,166.8841,166.1926,166.4957,38855.0
2022-08-04 13:00:00,175.7,176.44,175.67,176.28,44457.0,166.4294,167.1304,166.401,166.9788,44457.0
2022-08-04 13:30:00,176.2,176.84,176.19,176.65,38349.0,166.903,167.5092,166.8935,167.3293,38349.0
2022-08-04 14:00:00,176.61,176.94,176.21,176.88,32334.0,167.2914,167.604,166.9125,167.5471,32334.0
2022-08-04 14:30:00,176.91,177.09,176.51,177.0,53412.0,167.5756,167.7461,167.1967,167.6608,53412.0
2022-08-04 15:00:00,176.94,177.34,176.8,176.93,51104.0,167.604,167.9829,167.4714,167.5945,51104.0
2022-08-04 15:30:00,176.91,177.07,176.2,176.96,189787.0,167.5756,167.7271,166.903,167.6229,189787.0
2022-08-05 09:30:00,174.93,176.01,174.1,175.65,98184.0,165.7,166.723,164.9138,166.382,98184.0
2022-08-05 10:00:00,175.67,177.52,175.65,177.02,83650.0,166.401,168.1534,166.382,167.6798,83650.0
2022-08-05 10:30:00,176.99,177.29,176.67,176.67,60402.0,167.6513,167.9355,167.3482,167.3482,60402.0
2022-08-05 11:00:00,176.67,176.67,175.05,175.07,66244.0,167.3482,167.3482,165.8137,165.8326,66244.0
2022-08-05 11:30:00,175.06,175.89,174.98,175.59,56159.0,165.8232,166.6094,165.7474,166.3252,56159.0
2022-08-05 12:00:00,175.59,176.45,175.56,176.45,29120.0,166.3252,167.1398,166.2968,167.1398,29120.0
2022-08-05 12:30:00,176.42,176.67,175.69,176.62,34825.0,167.1114,167.3482,166.4199,167.3009,34825.0
2022-08-05 13:00:00,176.6,176.97,176.45,176.67,36953.0,167.2819,167.6324,167.1398,167.3482,36953.0
2022-08-05 13:30:00,176.7,177.25,176.35,176.46,45611.0,167.3766,167.8976,167.0451,167.1493,45611.0
2022-08-05 14:00:00,176.4,176.58,175.99,176.04,57863.0,167.0925,167.263,166.7041,166.7515,57863.0
2022-08-05 14:30:00,176.01,176.52,175.91,176.2,30377.0,166.723,167.2061,166.6283,166.903,30377.0
2022-08-05 15:00:00,176.26,176.95,176.26,176.84,99247.0,166.9599,167.6134,166.9599,167.5092,99247.0
2022-08-05 15:30:00,176.82,177.44,176.71,177.25,284562.0,167.4903,168.0776,167.3861,167.8976,284562.0
2022-08-08 09:30:00,176.22,177.75,175.54,176.52,110006.0,166.922,168.3712,166.2778,167.2061,110006.0
2022-08-08 10:00:00,176.66,177.22,176.4,176.63,66086.0,167.3387,167.8692,167.0925,167.3103,66086.0
2022-08-08 10:30:00,176.64,177.32,176.26,176.35,43678.0,167.3198,167.9639,166.9599,167.0451,43678.0
2022-08-08 11:00:00,176.34,176.7,175.31,175.52,46829.0,167.0356,167.3766,166.06,166.2589,46829.0
2022-08-08 11:30:00,175.48,175.7,174.26,175.15,49347.0,166.221,166.4294,165.0654,165.9084,49347.0
2022-08-08 12:00:00,175.12,175.54,173.78,174.11,56202.0,165.88,166.2778,164.6107,164.9233,56202.0
2022-08-08 12:30:00,174.09,175.38,174.0,175.18,38099.0,164.9044,166.1263,164.8191,165.9368,38099.0
2022-08-08 13:00:00,175.14,175.59,174.97,175.11,29736.0,165.8989,166.3252,165.7379,165.8705,29736.0
2022-08-08 13:30:00,175.1,175.4,174.89,175.08,55464.0,165.8611,166.1452,165.6621,165.8421,55464.0
2022-08-08 14:00:00,175.05,175.09,174.16,174.34,53819.0,165.8137,165.8516,164.9707,165.1412,53819.0
2022-08-08 14:30:00,174.33,174.6,174.02,174.5,50332.0,165.1317,165.3874,164.838,165.2927,50332.0
2022-08-08 15:00:00,174.48,175.01,174.48,174.87,62822.0,165.2738,165.7758,165.2738,165.6432,62822.0
2022-08-08 15:30:00,174.84,176.04,174.73,175.9,186452.0,165.6148,166.7515,165.5106,166.6188,186452.0
2022-08-09 09:30:00,173.41,173.89,171.21,171.49,125248.0,164.2602,164.7149,162.1763,162.4415,125248.0
2022-08-09 10:00:00,171.35,172.6,170.89,172.57,143479.0,162.3089,163.493,161.8732,163.4646,143479.0
2022-08-09 10:30:00,172.59,172.75,171.88,172.11,98548.0,163.4835,163.6351,162.811,163.0288,98548.0
2022-08-09 11:00:00,172.09,172.09,171.24,171.43,149629.0,163.0099,163.0099,162.2047,162.3847,149629.0
2022-08-09 11:30:00,171.45,171.71,169.83,170.3,164339.0,162.4036,162.6499,160.8691,161.3143,164339.0
2022-08-09 12:00:00,170.35,170.44,169.27,169.34,78168.0,161.3617,161.4469,160.3387,160.405,78168.0
2022-08-09 12:30:00,169.4,169.79,169.22,169.31,144381.0,160.4618,160.8312,160.2913,160.3766,144381.0
2022-08-09 13:00:00,169.35,170.07,169.35,169.75,67748.0,160.4145,161.0965,160.4145,160.7933,67748.0
2022-08-09 13:30:00,169.73,169.78,169.03,169.61,116941.0,160.7744,160.8218,160.1113,160.6607,116941.0
2022-08-09 14:00:00,169.66,169.87,169.2,169.55,69438.0,160.7081,160.907,160.2724,160.6039,69438.0
2022-08-09 14:30:00,169.52,170.81,169.5,170.53,90799.0,160.5755,161.7974,160.5565,161.5322,90799.0
2022-08-09 15:00:00,170.5,171.17,170.46,170.84,96402.0,161.5038,162.1384,161.4659,161.8258,96402.0
2022-08-09 15:30:00,170.8,171.01,170.02,170.37,470570.0,161.7879,161.9869,161.0491,161.3806,470570.0
2022-08-10 09:30:00,173.73,174.14,171.22,172.92,102479.0,164.5633,164.9517,162.1858,163.7961,102479.0
2022-08-10 10:00:00,172.92,173.36,172.34,173.07,55035.0,163.7961,164.2129,163.2467,163.9382,55035.0
2022-08-10 10:30:00,173.05,173.75,172.8,173.7,52754.0,163.9192,164.5823,163.6824,164.5349,52754.0
2022-08-10 11:00:00,173.66,174.75,173.66,174.58,76094.0,164.497,165.5295,164.497,165.3685,76094.0
2022-08-10 11:30:00,174.56,175.1,174.48,174.97,87905.0,165.3496,165.8611,165.2738,165.7379,87905.0
2022-08-10 12:00:00,174.96,175.11,174.17,174.44,50247.0,165.7284,165.8705,164.9801,165.2359,50247.0
2022-08-10 12:30:00,174.47,174.59,173.99,174.05,50013.0,165.2643,165.378,164.8096,164.8665,50013.0
2022-08-10 13:00:00,174.06,174.49,173.71,174.27,41643.0,164.8759,165.2832,164.5444,165.0749,41643.0
2022-08-10 13:30:00,174.28,174.87,174.18,174.65,41594.0,165.0843,165.6432,164.9896,165.4348,41594.0
2022-08-10 14:00:00,174.65,174.76,174.17,174.52,66860.0,165.4348,165.539,164.9801,165.3117,66860.0
2022-08-10 14:30:00,174.49,174.67,173.96,174.08,59819.0,165.2832,165.4537,164.7812,164.8949,59819.0
2022-08-10 15:00:00,174.07,174.82,173.92,174.76,101108.0,164.8854,165.5958,164.7433,165.539,101108.0
2022-08-10 15:30:00,174.73,175.3,174.43,175.08,361380.0,165.5106,166.0505,165.2264,165.8421,361380.0
2022-08-11 09:30:00,176.02,177.07,175.3,176.66,74537.0,166.7325,167.7271,166.0505,167.3387,74537.0
2022-08-11 10:00:00,176.69,178.28,176.68,177.33,74068.0,167.3672,168.8733,167.3577,167.9734,74068.0
2022-08-11 10:30:00,177.49,177.77,176.99,177.05,43140.0,168.125,168.3902,167.6513,167.7082,43140.0
2022-08-11 11:00:00,177.05,177.13,175.67,175.97,98128.0,167.7082,167.7839,166.401,166.6852,98128.0
2022-08-11 11:30:00,175.94,176.27,174.6,175.1,120914.0,166.6567,166.9693,165.3874,165.8611,120914.0
2022-08-11 12:00:00,175.12,175.59,174.98,175.59,41817.0,165.88,166.3252,165.7474,166.3252,41817.0
2022-08-11 12:30:00,175.63,176.11,175.63,175.97,25215.0,166.3631,166.8178,166.3631,166.6852,25215.0
2022-08-11 13:00:00,175.94,176.14,175.4,175.89,50219.0,166.6567,166.8462,166.1452,166.6094,50219.0
2022-08-11 13:30:00,175.96,175.99,175.37,175.71,37079.0,166.6757,166.7041,166.1168,166.4389,37079.0
2022-08-11 14:00:00,175.76,175.82,175.24,175.75,51701.0,166.4862,166.5431,165.9937,166.4768,51701.0
2022-08-11 14:30:00,175.68,175.7,174.7,175.07,45108.0,166.4105,166.4294,165.4822,165.8326,45108.0
2022-08-11 15:00:00,175.08,175.12,174.46,174.79,87773.0,165.8421,165.88,165.2548,165.5674,87773.0
2022-08-11 15:30:00,174.79,174.98,174.23,174.54,324920.0,165.5674,165.7474,165.037,165.3306,324920.0
2022-08-12 09:30:00,175.23,177.96,175.23,177.84,144723.0,165.9842,168.5702,165.9842,168.4565,144723.0
2022-08-12 10:00:00,177.81,178.33,176.92,178.07,76590.0,168.4281,168.9206,167.585,168.6744,76590.0
2022-08-12 10:30:00,178.02,178.13,177.22,177.47,49530.0,168.627,168.7312,167.8692,168.106,49530.0
2022-08-12 11:00:00,177.45,178.87,177.38,178.6,107916.0,168.0871,169.4321,168.0208,169.1764,107916.0
2022-08-12 11:30:00,178.62,178.86,178.45,178.61,69649.0,169.1953,169.4227,169.0343,169.1859,69649.0
2022-08-12 12:00:00,178.6,179.2,178.49,179.2,52095.0,169.1764,169.7447,169.0722,169.7447,52095.0
2022-08-12 12:30:00,179.03,179.16,178.56,178.9,90130.0,169.5837,169.7068,169.1385,169.4606,90130.0
2022-08-12 13:00:00,178.91,179.19,178.59,178.97,65302.0,169.47,169.7353,169.1669,169.5269,65302.0
2022-08-12 13:30:00,178.96,179.09,178.76,178.83,60441.0,169.5174,169.6405,169.3279,169.3942,60441.0
2022-08-12 14:00:00,178.87,179.17,178.64,179.09,102031.0,169.4321,169.7163,169.2143,169.6405,102031.0
2022-08-12 14:30:00,179.13,179.76,178.99,179.0,90119.0,169.6784,170.2752,169.5458,169.5553,90119.0
2022-08-12 15:00:00,178.96,179.48,178.81,179.46,106888.0,169.5174,170.01,169.3753,169.991,106888.0
2022-08-12 15:30:00,179.46,179.58,178.81,179.27,465627.0,169.991,170.1047,169.3753,169.811,465627.0
2022-08-15 09:30:00,178.41,179.85,178.4,179.64,119603.0,168.9964,170.3604,168.9869,170.1615,119603.0
2022-08-15 10:00:00,179.75,179.75,178.14,178.37,112299.0,170.2657,170.2657,168.7407,168.9585,112299.0
2022-08-15 10:30:00,178.33,178.76,178.04,178.5,160492.0,168.9206,169.3279,168.6459,169.0817,160492.0
2022-08-15 11:00:00,178.5,178.5,177.43,178.0,132605.0,169.0817,169.0817,168.0681,168.608,132605.0
2022-08-15 11:30:00,178.06,178.86,178.02,178.73,99514.0,168.6649,169.4227,168.627,169.2995,99514.0
2022-08-15 12:00:00,178.68,178.76,178.47,178.6,36486.0,169.2522,169.3279,169.0532,169.1764,36486.0
2022-08-15 12:30:00,178.54,179.1,178.45,179.06,86522.0,169.1196,169.65,169.0343,169.6121,86522.0
2022-08-15 13:00:00,179.08,179.34,178.85,178.99,79497.0,169.6311,169.8773,169.4132,169.5458,79497.0
2022-08-15 13:30:00,179.03,179.08,178.43,178.72,95626.0,169.5837,169.6311,169.0154,169.2901,95626.0
2022-08-15 14:00:00,178.78,178.97,178.65,178.8,29296.0,169.3469,169.5269,169.2237,169.3658,29296.0
2022-08-15 14:30:00,178.84,179.37,178.84,179.31,54010.0,169.4037,169.9058,169.4037,169.8489,54010.0
2022-08-15 15:00:00,179.3,179.71,179.26,179.64,56646.0,169.8395,170.2278,169.8016,170.1615,56646.0
2022-08-15 15:30:00,179.64,180.01,179.44,179.89,268638.0,170.1615,170.512,169.9721,170.3983,268638.0
2022-08-16 09:30:00,179.32,179.42,177.05,177.77,211918.0,169.8584,169.9531,167.7082,168.3902,211918.0
2022-08-16 10:00:00,177.7,177.84,177.19,177.59,107337.0,168.3239,168.4565,167.8408,168.2197,107337.0
2022-08-16 10:30:00,177.61,178.02,176.81,177.17,105150.0,168.2386,168.627,167.4808,167.8218,105150.0
2022-08-16 11:00:00,177.15,178.14,177.15,178.09,62703.0,167.8029,168.7407,167.8029,168.6933,62703.0
2022-08-16 11:30:00,178.04,178.44,177.92,178.32,73279.0,168.6459,169.0248,168.5323,168.9112,73279.0
2022-08-16 12:00:00,178.33,178.77,178.15,178.61,33269.0,168.9206,169.3374,168.7501,169.1859,33269.0
2022-08-16 12:30:00,178.54,178.77,178.2,178.6,40117.0,169.1196,169.3374,168.7975,169.1764,40117.0
2022-08-16 13:00:00,178.55,178.71,178.22,178.28,123663.0,169.129,169.2806,168.8164,168.8733,123663.0
2022-08-16 13:30:00,178.27,178.93,178.21,178.61,67328.0,168.8638,169.489,168.807,169.1859,67328.0
2022-08-16 14:00:00,178.62,179.12,178.58,178.82,70374.0,169.1953,169.6689,169.1574,169.3848,70374.0
2022-08-16 14:30:00,178.85,178.88,177.77,178.02,207798.0,169.4132,169.4416,168.3902,168.627,207798.0
2022-08-16 15:00:00,178.07,178.56,177.81,178.49,134118.0,168.6744,169.1385,168.4281,169.0722,134118.0
2022-08-16 15:30:00,178.49,179.73,178.45,179.04,408769.0,169.0722,170.2468,169.0343,169.5932,408769.0
2022-08-17 09:30:00,174.0,174.03,170.19,170.32,501054.0,164.8191,164.8475,161.2101,161.3333,501054.0
2022-08-17 10:00:00,170.28,171.26,168.66,169.59,464546.0,161.2954,162.2237,159.7609,160.6418,464546.0
2022-08-17 10:30:00,169.6,169.65,168.19,168.61,284177.0,160.6513,160.6986,159.3157,159.7135,284177.0
2022-08-17 11:00:00,168.64,169.48,167.92,168.59,224849.0,159.7419,160.5376,159.0599,159.6946,224849.0
2022-08-17 11:30:00,168.62,168.82,167.1,167.36,281873.0,159.723,159.9124,158.2832,158.5295,281873.0
2022-08-17 12:00:00,167.41,168.14,167.4,167.97,192994.0,158.5768,159.2683,158.5673,159.1073,192994.0
2022-08-17 12:30:00,167.95,169.65,167.91,169.09,124397.0,159.0883,160.6986,159.0504,160.1682,124397.0
2022-08-17 13:00:00,169.09,169.18,168.35,168.62,133091.0,160.1682,160.2534,159.4672,159.723,133091.0
2022-08-17 13:30:00,168.65,168.89,168.13,168.36,132136.0,159.7514,159.9787,159.2588,159.4767,132136.0
2022-08-17 14:00:00,168.32,169.12,167.74,169.04,167887.0,159.4388,160.1966,158.8894,160.1208,167887.0
2022-08-17 14:30:00,169.06,169.83,168.65,169.38,170349.0,160.1398,160.8691,159.7514,160.4429,170349.0
2022-08-17 15:00:00,169.45,169.88,168.87,169.84,144368.0,160.5092,160.9165,159.9598,160.8786,144368.0
2022-08-17 15:30:00,169.82,170.58,169.52,170.12,514107.0,160.8597,161.5796,160.5755,161.1438,514107.0
2022-08-18 09:30:00,167.66,169.27,165.94,168.4,403406.0,158.8136,160.3387,157.1844,159.5146,403406.0
2022-08-18 10:00:00,168.54,170.28,168.11,169.91,258796.0,159.6472,161.2954,159.2399,160.9449,258796.0
2022-08-18 10:30:00,169.91,171.47,169.46,171.46,205101.0,160.9449,162.4226,160.5186,162.4131,205101.0
2022-08-18 11:00:00,171.46,172.32,171.15,172.2,145497.0,162.4131,163.2277,162.1195,163.1141,145497.0
2022-08-18 11:30:00,172.2,172.48,171.48,171.85,55065.0,163.1141,163.3793,162.4321,162.7825,55065.0
2022-08-18 12:00:00,171.85,172.21,170.77,170.86,79321.0,162.7825,163.1235,161.7595,161.8448,79321.0
2022-08-18 12:30:00,170.88,171.1,170.43,171.03,90458.0,161.8637,162.0721,161.4375,162.0058,90458.0
2022-08-18 13:00:00,171.01,171.27,170.64,170.96,79644.0,161.9869,162.2331,161.6364,161.9395,79644.0
2022-08-18 13:30:00,170.98,171.11,170.76,170.98,92200.0,161.9584,162.0816,161.7501,161.9584,92200.0
2022-08-18 14:00:00,170.99,170.99,170.49,170.63,119780.0,161.9679,161.9679,161.4943,161.6269,119780.0
2022-08-18 14:30:00,170.61,170.82,170.15,170.6,102327.0,161.608,161.8069,161.1722,161.5985,102327.0
2022-08-18 15:00:00,170.62,171.03,170.38,170.99,174015.0,161.6174,162.0058,161.3901,161.9679,174015.0
2022-08-18 15:30:00,171.02,171.31,169.98,170.13,533635.0,161.9963,162.271,161.0112,161.1533,533635.0
2022-08-19 09:30:00,168.43,168.9,167.23,167.83,247275.0,159.543,159.9882,158.4063,158.9747,247275.0
2022-08-19 10:00:00,167.89,168.66,167.72,167.86,134698.0,159.0315,159.7609,158.8705,159.0031,134698.0
2022-08-19 10:30:00,167.83,168.04,167.2,167.38,56008.0,158.9747,159.1736,158.3779,158.5484,56008.0
2022-08-19 11:00:00,167.35,167.64,167.02,167.29,132287.0,158.52,158.7947,158.2074,158.4631,132287.0
2022-08-19 11:30:00,167.37,167.6,167.11,167.54,83671.0,158.5389,158.7568,158.2926,158.7,83671.0
2022-08-19 12:00:00,167.55,168.19,167.45,167.9,62967.0,158.7094,159.3157,158.6147,159.041,62967.0
2022-08-19 12:30:00,167.9,168.62,167.85,168.36,127043.0,159.041,159.723,158.9936,159.4767,127043.0
2022-08-19 13:00:00,168.35,168.46,167.44,167.5,81969.0,159.4672,159.5714,158.6052,158.6621,81969.0
2022-08-19 13:30:00,167.45,167.95,167.11,167.9,69302.0,158.6147,159.0883,158.2926,159.041,69302.0
2022-08-19 14:00:00,167.89,168.01,167.31,167.57,64066.0,159.0315,159.1452,158.4821,158.7284,64066.0
2022-08-19 14:30:00,167.59,167.6,167.31,167.53,57553.0,158.7473,158.7568,158.4821,158.6905,57553.0
2022-08-19 15:00:00,167.53,167.95,167.29,167.92,86400.0,158.6905,159.0883,158.4631,159.0599,86400.0
2022-08-19 15:30:00,167.92,168.25,167.59,168.0,367666.0,159.0599,159.3725,158.7473,159.1357,367666.0
2022-08-22 09:30:00,165.28,166.28,164.45,165.78,107732.0,156.5592,157.5064,155.773,157.0328,107732.0
2022-08-22 10:00:00,165.72,166.15,165.49,165.54,51311.0,156.976,157.3833,156.7581,156.8055,51311.0
2022-08-22 10:30:00,165.48,166.0,165.12,165.16,82926.0,156.7486,157.2412,156.4076,156.4455,82926.0
2022-08-22 11:00:00,165.2,165.35,164.74,164.82,89666.0,156.4834,156.6255,156.0477,156.1235,89666.0
2022-08-22 11:30:00,164.83,165.48,164.53,165.11,72623.0,156.1329,156.7486,155.8488,156.3982,72623.0
2022-08-22 12:00:00,165.12,165.26,164.77,164.96,71878.0,156.4076,156.5403,156.0761,156.2561,71878.0
2022-08-22 12:30:00,164.97,165.33,164.5,164.66,68701.0,156.2656,156.6066,155.8204,155.9719,68701.0
2022-08-22 13:00:00,164.62,164.74,163.78,163.88,86578.0,155.934,156.0477,155.1383,155.2331,86578.0
2022-08-22 13:30:00,163.85,164.06,163.72,163.93,54221.0,155.2047,155.4036,155.0815,155.2804,54221.0
2022-08-22 14:00:00,163.92,164.22,163.71,164.2,47585.0,155.271,155.5551,155.072,155.5362,47585.0
2022-08-22 14:30:00,164.18,164.25,163.47,163.62,59840.0,155.5172,155.5835,154.8447,154.9868,59840.0
2022-08-22 15:00:00,163.62,163.82,163.26,163.33,133169.0,154.9868,155.1762,154.6458,154.7121,133169.0
2022-08-22 15:30:00,163.33,163.98,162.92,163.84,362772.0,154.7121,155.3278,154.3237,155.1952,362772.0
2022-08-23 09:30:00,163.84,166.29,163.48,165.21,110132.0,155.1952,157.5159,154.8542,156.4929,110132.0
2022-08-23 10:00:00,165.24,165.98,164.99,165.26,61949.0,156.5213,157.2223,156.2845,156.5403,61949.0
2022-08-23 10:30:00,165.3,165.45,164.59,164.75,46808.0,156.5781,156.7202,155.9056,156.0572,46808.0
2022-08-23 11:00:00,164.81,165.31,164.54,165.06,41934.0,156.114,156.5876,155.8582,156.3508,41934.0
2022-08-23 11:30:00,165.1,165.45,164.94,165.03,51976.0,156.3887,156.7202,156.2371,156.3224,51976.0
2022-08-23 12:00:00,165.0,165.0,164.58,164.73,40831.0,156.294,156.294,155.8961,156.0382,40831.0
2022-08-23 12:30:00,164.72,165.4,164.7,165.34,37171.0,156.0287,156.6729,156.0098,156.616,37171.0
2022-08-23 13:00:00,165.28,165.44,164.92,165.31,57430.0,156.5592,156.7108,156.2182,156.5876,57430.0
2022-08-23 13:30:00,165.31,165.43,164.89,165.09,72314.0,156.5876,156.7013,156.1898,156.3792,72314.0
2022-08-23 14:00:00,165.15,165.47,165.04,165.39,66107.0,156.4361,156.7392,156.3319,156.6634,66107.0
2022-08-23 14:30:00,165.37,165.4,165.12,165.21,74248.0,156.6445,156.6729,156.4076,156.4929,74248.0
2022-08-23 15:00:00,165.22,165.47,165.05,165.15,91361.0,156.5024,156.7392,156.3413,156.4361,91361.0
2022-08-23 15:30:00,165.15,165.23,164.21,164.41,195344.0,156.4361,156.5118,155.5457,155.7351,195344.0
2022-08-24 09:30:00,163.65,164.85,162.61,163.09,94122.0,155.0152,156.1519,154.0301,154.4848,94122.0
2022-08-24 10:00:00,163.07,164.24,162.78,163.92,62507.0,154.4658,155.5741,154.1911,155.271,62507.0
2022-08-24 10:30:00,163.97,164.06,163.11,163.51,40445.0,155.3183,155.4036,154.5037,154.8826,40445.0
2022-08-24 11:00:00,163.48,164.18,163.2,163.93,54318.0,154.8542,155.5172,154.5889,155.2804,54318.0
2022-08-24 11:30:00,163.95,164.15,163.59,163.78,63512.0,155.2994,155.4888,154.9584,155.1383,63512.0
2022-08-24 12:00:00,163.72,163.97,163.68,163.74,26728.0,155.0815,155.3183,155.0436,155.1005,26728.0
2022-08-24 12:30:00,163.69,163.79,162.64,162.72,63490.0,155.0531,155.1478,154.0585,154.1343,63490.0
2022-08-24 13:00:00,162.71,162.86,162.28,162.33,115420.0,154.1248,154.2669,153.7175,153.7649,115420.0
2022-08-24 13:30:00,162.33,162.68,162.24,162.55,101017.0,153.7649,154.0964,153.6796,153.9732,101017.0
2022-08-24 14:00:00,162.56,162.67,162.4,162.56,135937.0,153.9827,154.0869,153.8312,153.9827,135937.0
2022-08-24 14:30:00,162.57,162.79,162.33,162.75,109717.0,153.9922,154.2006,153.7649,154.1627,109717.0
2022-08-24 15:00:00,162.74,163.55,162.42,163.45,272524.0,154.1532,154.9205,153.8501,154.8258,272524.0
2022-08-24 15:30:00,163.48,163.92,163.44,163.65,213729.0,154.8542,155.271,154.8163,155.0152,213729.0
2022-08-25 09:30:00,164.29,165.82,164.18,165.5,217921.0,155.6214,157.0707,155.5172,156.7676,217921.0
2022-08-25 10:00:00,165.51,166.65,165.28,166.33,113382.0,156.7771,157.8569,156.5592,157.5538,113382.0
2022-08-25 10:30:00,166.34,166.67,166.1,166.27,80662.0,157.5633,157.8759,157.3359,157.497,80662.0
2022-08-25 11:00:00,166.24,166.24,165.41,165.63,62272.0,157.4685,157.4685,156.6823,156.8907,62272.0
2022-08-25 11:30:00,165.66,166.05,165.38,166.05,58139.0,156.9191,157.2886,156.6539,157.2886,58139.0
2022-08-25 12:00:00,166.02,166.2,165.64,165.97,41131.0,157.2602,157.4307,156.9002,157.2128,41131.0
2022-08-25 12:30:00,166.02,166.12,165.51,165.91,40660.0,157.2602,157.3549,156.7771,157.156,40660.0
2022-08-25 13:00:00,165.91,166.36,165.84,166.29,66763.0,157.156,157.5822,157.0897,157.5159,66763.0
2022-08-25 13:30:00,166.32,166.91,166.22,166.64,52194.0,157.5443,158.1032,157.4496,157.8474,52194.0
2022-08-25 14:00:00,166.64,166.68,166.42,166.65,65119.0,157.8474,157.8853,157.639,157.8569,65119.0
2022-08-25 14:30:00,166.65,166.65,165.98,166.2,56592.0,157.8569,157.8569,157.2223,157.4307,56592.0
2022-08-25 15:00:00,166.21,166.51,166.04,166.48,92624.0,157.4401,157.7243,157.2791,157.6959,92624.0
2022-08-25 15:30:00,166.5,167.25,166.21,167.05,490942.0,157.7148,158.4253,157.4401,158.2358,490942.0
2022-08-26 09:30:00,166.89,167.15,165.48,166.44,56544.0,158.0842,158.3305,156.7486,157.658,56544.0
2022-08-26 10:00:00,166.37,167.48,164.57,164.7,69415.0,157.5917,158.6431,155.8867,156.0098,69415.0
2022-08-26 10:30:00,164.6,164.6,163.19,164.0,83169.0,155.9151,155.9151,154.5795,155.3467,83169.0
2022-08-26 11:00:00,163.98,164.18,162.71,163.34,122093.0,155.3278,155.5172,154.1248,154.7216,122093.0
2022-08-26 11:30:00,163.35,163.53,162.96,163.19,58505.0,154.731,154.9015,154.3616,154.5795,58505.0
2022-08-26 12:00:00,163.11,163.16,162.06,162.27,50068.0,154.5037,154.5511,153.5091,153.708,50068.0
2022-08-26 12:30:00,162.28,162.48,162.01,162.38,56419.0,153.7175,153.9069,153.4617,153.8122,56419.0
2022-08-26 13:00:00,162.26,162.53,161.9,161.91,49357.0,153.6985,153.9543,153.3575,153.367,49357.0
2022-08-26 13:30:00,161.88,161.89,160.84,160.87,83820.0,153.3386,153.3481,152.3535,152.3819,83820.0
2022-08-26 14:00:00,160.9,161.02,160.34,160.46,69864.0,152.4103,152.524,151.8799,151.9935,69864.0
2022-08-26 14:30:00,160.47,160.86,160.43,160.78,155705.0,152.003,152.3724,151.9651,152.2966,155705.0
2022-08-26 15:00:00,160.77,161.12,159.76,160.05,142133.0,152.2872,152.6187,151.3305,151.6052,142133.0
2022-08-26 15:30:00,160.03,160.09,158.51,158.64,539270.0,151.5862,151.643,150.1464,150.2696,539270.0
2022-08-29 09:30:00,156.82,157.85,156.46,156.51,183373.0,149.273,150.2535,148.9304,148.978,183373.0
2022-08-29 10:00:00,156.66,157.28,156.51,156.79,94546.0,149.1207,149.7109,148.978,149.2445,94546.0
2022-08-29 10:30:00,156.75,156.81,154.43,154.7,92010.0,149.2064,149.2635,146.9981,147.2551,92010.0
2022-08-29 11:00:00,154.64,155.19,154.41,154.56,109156.0,147.198,147.7215,146.979,147.1218,109156.0
2022-08-29 11:30:00,154.54,155.29,154.17,154.78,159865.0,147.1028,147.8167,146.7506,147.3312,159865.0
2022-08-29 12:00:00,154.8,155.6,154.72,155.29,171413.0,147.3503,148.1118,147.2741,147.8167,171413.0
2022-08-29 12:30:00,155.31,156.05,154.8,155.75,103413.0,147.8357,148.5401,147.3503,148.2545,103413.0
2022-08-29 13:00:00,155.82,156.23,155.74,156.0,68073.0,148.3212,148.7114,148.245,148.4925,68073.0
2022-08-29 13:30:00,155.95,156.36,155.81,156.03,63326.0,148.4449,148.8352,148.3116,148.5211,63326.0
2022-08-29 14:00:00,155.98,156.13,155.4,155.78,101186.0,148.4735,148.6162,147.9214,148.2831,101186.0
2022-08-29 14:30:00,155.85,156.15,155.39,155.74,66189.0,148.3497,148.6353,147.9119,148.245,66189.0
2022-08-29 15:00:00,155.78,156.41,155.78,156.11,86602.0,148.2831,148.8828,148.2831,148.5972,86602.0
2022-08-29 15:30:00,156.08,156.27,154.97,155.18,442035.0,148.5687,148.7495,147.5121,147.712,442035.0
2022-08-30 09:30:00,156.02,156.26,154.23,154.3,70839.0,148.5115,148.74,146.8077,146.8743,70839.0
2022-08-30 10:00:00,154.37,154.85,153.32,153.33,77517.0,146.9409,147.3978,145.9415,145.951,77517.0
2022-08-30 10:30:00,153.3,153.33,151.52,152.51,178517.0,145.9224,145.951,144.2281,145.1705,178517.0
2022-08-30 11:00:00,152.52,152.88,151.71,152.32,136960.0,145.18,145.5227,144.409,144.9896,136960.0
2022-08-30 11:30:00,152.29,152.78,152.02,152.39,110615.0,144.961,145.4275,144.704,145.0562,110615.0
2022-08-30 12:00:00,152.41,153.28,152.35,152.92,107571.0,145.0753,145.9034,145.0182,145.5607,107571.0
2022-08-30 12:30:00,152.9,152.91,152.23,152.47,37901.0,145.5417,145.5512,144.9039,145.1324,37901.0
2022-08-30 13:00:00,152.47,152.47,151.68,152.06,74530.0,145.1324,145.1324,144.3804,144.7421,74530.0
2022-08-30 13:30:00,152.02,152.42,151.7,152.16,69577.0,144.704,145.0848,144.3994,144.8373,69577.0
2022-08-30 14:00:00,152.17,152.54,151.9,152.0,55315.0,144.8468,145.199,144.5898,144.685,55315.0
2022-08-30 14:30:00,152.0,152.51,151.92,152.1,73442.0,144.685,145.1705,144.6089,144.7802,73442.0
2022-08-30 15:00:00,152.08,152.94,152.06,152.55,112614.0,144.7612,145.5798,144.7421,145.2085,112614.0
2022-08-30 15:30:00,152.56,152.95,151.97,152.74,395302.0,145.2181,145.5893,144.6564,145.3894,395302.0
2022-08-31 09:30:00,153.53,153.54,151.26,151.66,161277.0,146.1414,146.1509,143.9806,144.3614,161277.0
2022-08-31 10:00:00,151.66,152.75,151.43,151.45,116129.0,144.3614,145.3989,144.1424,144.1615,116129.0
2022-08-31 10:30:00,151.41,151.96,150.98,151.5,68022.0,144.1234,144.6469,143.7141,144.2091,68022.0
2022-08-31 11:00:00,151.49,151.53,150.75,151.05,78552.0,144.1995,144.2376,143.4952,143.7807,78552.0
2022-08-31 11:30:00,151.06,152.18,150.96,152.04,79145.0,143.7902,144.8563,143.6951,144.7231,79145.0
2022-08-31 12:00:00,152.04,152.11,151.39,151.48,35735.0,144.7231,144.7897,144.1044,144.19,35735.0
2022-08-31 12:30:00,151.5,151.68,150.94,151.1,19825.0,144.2091,144.3804,143.676,143.8283,19825.0
2022-08-31 13:00:00,151.04,151.21,150.4,150.65,55351.0,143.7712,143.933,143.162,143.4,55351.0
2022-08-31 13:30:00,150.63,150.82,150.34,150.69,50719.0,143.3809,143.5618,143.1049,143.438,50719.0
2022-08-31 14:00:00,150.69,151.33,150.65,151.24,45893.0,143.438,144.0472,143.4,143.9616,45893.0
2022-08-31 14:30:00,151.18,151.2,150.58,151.0,34841.0,143.9045,143.9235,143.3333,143.7331,34841.0
2022-08-31 15:00:00,151.0,152.02,150.85,151.67,101760.0,143.7331,144.704,143.5903,144.3709,101760.0
2022-08-31 15:30:00,151.64,152.39,151.36,151.53,377793.0,144.3423,145.0562,144.0758,144.2376,377793.0
2022-09-01 09:30:00,148.99,149.73,148.61,148.87,270097.0,141.8199,142.5242,141.4581,141.7056,270097.0
2022-09-01 10:00:00,148.82,149.11,147.52,148.64,196416.0,141.658,141.9341,140.4206,141.4867,196416.0
2022-09-01 10:30:00,148.62,148.91,147.97,148.17,200204.0,141.4677,141.7437,140.8489,141.0393,200204.0
2022-09-01 11:00:00,148.15,148.53,147.56,147.59,105913.0,141.0203,141.382,140.4587,140.4872,105913.0
2022-09-01 11:30:00,147.59,148.36,146.96,147.09,110415.0,140.4872,141.2202,139.8876,140.0113,110415.0
2022-09-01 12:00:00,147.15,147.67,146.98,147.28,101680.0,140.0684,140.5634,139.9066,140.1922,101680.0
2022-09-01 12:30:00,147.25,147.3,146.54,146.71,79013.0,140.1636,140.2112,139.4878,139.6496,79013.0
2022-09-01 13:00:00,146.71,148.0,146.7,148.0,125558.0,139.6496,140.8775,139.6401,140.8775,125558.0
2022-09-01 13:30:00,148.01,148.07,147.27,147.35,72569.0,140.887,140.9441,140.1826,140.2588,72569.0
2022-09-01 14:00:00,147.42,148.75,147.27,148.56,63303.0,140.3254,141.5914,140.1826,141.4106,63303.0
2022-09-01 14:30:00,148.59,149.79,148.59,149.68,60209.0,141.4391,142.5814,141.4391,142.4767,60209.0
2022-09-01 15:00:00,149.67,150.47,149.54,149.72,83754.0,142.4671,143.2286,142.3434,142.5147,83754.0
2022-09-01 15:30:00,149.71,151.04,149.53,150.71,304895.0,142.5052,143.7712,142.3339,143.4571,304895.0
2022-09-02 09:30:00,151.38,152.11,150.16,151.0,136412.0,144.0948,144.7897,142.9336,143.7331,136412.0
2022-09-02 10:00:00,151.12,152.41,150.74,152.31,96517.0,143.8474,145.0753,143.4856,144.9801,96517.0
2022-09-02 10:30:00,152.36,153.25,151.94,152.34,89035.0,145.0277,145.8748,144.6279,145.0086,89035.0
2022-09-02 11:00:00,152.4,152.73,152.05,152.28,54284.0,145.0658,145.3799,144.7326,144.9515,54284.0
2022-09-02 11:30:00,152.33,152.83,152.05,152.64,28561.0,144.9991,145.4751,144.7326,145.2942,28561.0
2022-09-02 12:00:00,152.64,152.72,151.0,151.06,35994.0,145.2942,145.3704,143.7331,143.7902,35994.0
2022-09-02 12:30:00,151.02,151.28,149.7,149.97,98135.0,143.7522,143.9997,142.4957,142.7527,98135.0
2022-09-02 13:00:00,149.93,149.93,148.45,148.5,67928.0,142.7146,142.7146,141.3058,141.3534,67928.0
2022-09-02 13:30:00,148.52,148.86,147.85,147.85,51563.0,141.3725,141.6961,140.7347,140.7347,51563.0
2022-09-02 14:00:00,147.85,148.92,147.85,148.79,57794.0,140.7347,141.7532,140.7347,141.6295,57794.0
2022-09-02 14:30:00,148.81,149.16,148.62,148.74,96054.0,141.6485,141.9817,141.4677,141.5819,96054.0
2022-09-02 15:00:00,148.65,149.34,148.5,148.92,82232.0,141.4962,142.153,141.3534,141.7532,82232.0
2022-09-02 15:30:00,148.89,149.13,147.87,148.64,297864.0,141.7247,141.9531,140.7538,141.4867,297864.0
2022-09-06 09:30:00,148.79,149.11,147.57,148.13,86866.0,141.6295,141.9341,140.4682,141.0012,86866.0
2022-09-06 10:00:00,148.1,148.24,146.53,147.54,84683.0,140.9727,141.106,139.4782,140.4396,84683.0
2022-09-06 10:30:00,147.48,149.4,147.21,149.27,78564.0,140.3825,142.2101,140.1255,142.0864,78564.0
2022-09-06 11:00:00,149.26,149.91,148.89,149.04,72481.0,142.0769,142.6956,141.7247,141.8675,72481.0
2022-09-06 11:30:00,149.08,150.07,148.96,149.8,46539.0,141.9055,142.8479,141.7913,142.5909,46539.0
2022-09-06 12:00:00,149.86,149.96,148.66,149.07,80121.0,142.648,142.7432,141.5057,141.896,80121.0
2022-09-06 12:30:00,149.07,149.46,148.93,149.09,60472.0,141.896,142.2672,141.7627,141.915,60472.0
2022-09-06 13:00:00,149.13,149.13,148.1,148.23,65032.0,141.9531,141.9531,140.9727,141.0964,65032.0
2022-09-06 13:30:00,148.21,148.65,147.94,148.41,57555.0,141.0774,141.4962,140.8204,141.2678,57555.0
2022-09-06 14:00:00,148.34,148.93,148.21,148.42,83101.0,141.2011,141.7627,141.0774,141.2773,83101.0
2022-09-06 14:30:00,148.41,148.45,147.96,148.12,69586.0,141.2678,141.3058,140.8394,140.9917,69586.0
2022-09-06 15:00:00,148.13,148.55,147.95,148.38,84461.0,141.0012,141.401,140.8299,141.2392,84461.0
2022-09-06 15:30:00,148.35,148.66,147.99,148.22,338874.0,141.2107,141.5057,140.868,141.0869,338874.0
2022-09-07 09:30:00,149.58,149.79,148.27,148.64,115101.0,142.3815,142.5814,141.1345,141.4867,115101.0
2022-09-07 10:00:00,148.61,149.23,148.22,148.86,63635.0,141.4581,142.0483,141.0869,141.6961,63635.0
2022-09-07 10:30:00,148.94,149.4,148.76,148.91,61370.0,141.7723,142.2101,141.6009,141.7437,61370.0
2022-09-07 11:00:00,148.9,149.76,148.71,149.65,70515.0,141.7342,142.5528,141.5533,142.4481,70515.0
2022-09-07 11:30:00,149.68,150.3,149.54,149.93,67845.0,142.4767,143.0668,142.3434,142.7146,67845.0
2022-09-07 12:00:00,149.92,150.16,149.08,149.12,39790.0,142.7051,142.9336,141.9055,141.9436,39790.0
2022-09-07 12:30:00,149.1,149.7,148.98,149.47,29347.0,141.9246,142.4957,141.8103,142.2768,29347.0
2022-09-07 13:00:00,149.44,149.84,149.44,149.56,32006.0,142.2482,142.629,142.2482,142.3624,32006.0
2022-09-07 13:30:00,149.62,150.57,149.55,150.19,50062.0,142.4195,143.3238,142.3529,142.9621,50062.0
2022-09-07 14:00:00,150.18,150.74,150.16,150.7,48656.0,142.9526,143.4856,142.9336,143.4476,48656.0
2022-09-07 14:30:00,150.71,151.54,150.65,151.49,78565.0,143.4571,144.2471,143.4,144.1995,78565.0
2022-09-07 15:00:00,151.49,151.81,151.3,151.71,69476.0,144.1995,144.5041,144.0187,144.409,69476.0
2022-09-07 15:30:00,151.72,151.72,150.57,150.7,288854.0,144.4185,144.4185,143.3238,143.4476,288854.0
2022-09-08 09:30:00,149.73,150.13,148.84,149.82,120968.0,142.5242,142.905,141.6771,142.6099,120968.0
2022-09-08 10:00:00,149.77,151.0,149.33,150.39,65113.0,142.5623,143.7331,142.1435,143.1525,65113.0
2022-09-08 10:30:00,150.41,151.94,150.36,151.94,33914.0,143.1715,144.6279,143.1239,144.6279,33914.0
2022-09-08 11:00:00,152.0,152.84,151.97,152.64,72887.0,144.685,145.4846,144.6564,145.2942,72887.0
2022-09-08 11:30:00,152.69,152.69,152.02,152.29,60480.0,145.3418,145.3418,144.704,144.961,60480.0
2022-09-08 12:00:00,152.33,152.38,149.89,150.29,75656.0,144.9991,145.0467,142.6765,143.0573,75656.0
2022-09-08 12:30:00,150.26,151.29,150.24,151.06,44864.0,143.0287,144.0092,143.0097,143.7902,44864.0
2022-09-08 13:00:00,151.02,151.55,150.48,151.43,53201.0,143.7522,144.2567,143.2382,144.1424,53201.0
2022-09-08 13:30:00,151.5,151.76,150.88,151.13,56705.0,144.2091,144.4566,143.6189,143.8569,56705.0
2022-09-08 14:00:00,151.22,151.42,150.82,151.17,36536.0,143.9425,144.1329,143.5618,143.8949,36536.0
2022-09-08 14:30:00,151.15,151.58,150.92,151.13,60999.0,143.8759,144.2852,143.657,143.8569,60999.0
2022-09-08 15:00:00,151.1,151.5,150.77,151.36,70864.0,143.8283,144.2091,143.5142,144.0758,70864.0
2022-09-08 15:30:00,151.34,152.22,150.92,152.17,313848.0,144.0568,144.8944,143.657,144.8468,313848.0
2022-09-09 09:30:00,152.5,154.19,152.49,154.07,128983.0,145.1609,146.7696,145.1514,146.6554,128983.0
2022-09-09 10:00:00,154.03,155.1,153.9,154.36,78309.0,146.6173,147.6358,146.4936,146.9314,78309.0
2022-09-09 10:30:00,154.47,154.77,154.11,154.44,89746.0,147.0361,147.3217,146.6935,147.0076,89746.0
2022-09-09 11:00:00,154.49,154.79,154.18,154.71,50552.0,147.0552,147.3407,146.7601,147.2646,50552.0
2022-09-09 11:30:00,154.75,155.2,154.54,154.75,42252.0,147.3027,147.731,147.1028,147.3027,42252.0
2022-09-09 12:00:00,154.71,154.77,153.8,154.15,58426.0,147.2646,147.3217,146.3984,146.7315,58426.0
2022-09-09 12:30:00,154.14,154.37,153.9,154.17,36969.0,146.722,146.9409,146.4936,146.7506,36969.0
2022-09-09 13:00:00,154.14,154.66,153.98,154.47,46984.0,146.722,147.217,146.5697,147.0361,46984.0
2022-09-09 13:30:00,154.49,154.74,154.23,154.42,52857.0,147.0552,147.2931,146.8077,146.9885,52857.0
2022-09-09 14:00:00,154.42,154.59,154.16,154.52,40000.0,146.9885,147.1504,146.7411,147.0837,40000.0
2022-09-09 14:30:00,154.51,154.51,153.86,154.11,51240.0,147.0742,147.0742,146.4555,146.6935,51240.0
2022-09-09 15:00:00,154.07,154.78,154.04,154.6,46386.0,146.6554,147.3312,146.6268,147.1599,46386.0
2022-09-09 15:30:00,154.59,154.74,154.07,154.15,246398.0,147.1504,147.2931,146.6554,146.7315,246398.0
2022-09-12 09:30:00,155.44,155.65,153.91,155.47,166140.0,147.9595,148.1593,146.5031,147.988,166140.0
2022-09-12 10:00:00,155.45,155.85,154.97,155.17,82453.0,147.969,148.3497,147.5121,147.7024,82453.0
2022-09-12 10:30:00,155.18,155.54,154.82,154.87,67362.0,147.712,148.0546,147.3693,147.4169,67362.0
2022-09-12 11:00:00,154.8,155.21,154.33,155.16,64233.0,147.3503,147.7405,146.9029,147.6929,64233.0
2022-09-12 11:30:00,155.15,155.15,153.8,153.87,53569.0,147.6834,147.6834,146.3984,146.465,53569.0
2022-09-12 12:00:00,153.89,154.6,153.69,154.53,54319.0,146.484,147.1599,146.2937,147.0932,54319.0
2022-09-12 12:30:00,154.59,155.01,154.48,154.99,50165.0,147.1504,147.5501,147.0457,147.5311,50165.0
2022-09-12 13:00:00,154.97,155.03,154.57,154.95,61423.0,147.5121,147.5692,147.1313,147.493,61423.0
2022-09-12 13:30:00,155.0,155.33,154.71,155.17,48785.0,147.5406,147.8547,147.2646,147.7024,48785.0
2022-09-12 14:00:00,155.19,155.25,154.5,154.59,67458.0,147.7215,147.7786,147.0647,147.1504,67458.0
2022-09-12 14:30:00,154.55,154.85,154.37,154.63,37077.0,147.1123,147.3978,146.9409,147.1884,37077.0
2022-09-12 15:00:00,154.63,155.24,154.57,154.94,93133.0,147.1884,147.7691,147.1313,147.4835,93133.0
2022-09-12 15:30:00,154.96,155.78,154.77,155.66,261788.0,147.5026,148.2831,147.3217,148.1689,261788.0
2022-09-13 09:30:00,150.98,152.2,150.62,151.13,143310.0,143.7141,144.8754,143.3714,143.8569,143310.0
2022-09-13 10:00:00,151.04,151.61,150.47,150.89,106889.0,143.7712,144.3138,143.2286,143.6284,106889.0
2022-09-13 10:30:00,150.84,151.21,149.85,150.18,78798.0,143.5808,143.933,142.6385,142.9526,78798.0
2022-09-13 11:00:00,150.14,150.37,149.97,150.1,44197.0,142.9145,143.1334,142.7527,142.8764,44197.0
2022-09-13 11:30:00,150.15,150.4,149.85,150.4,46484.0,142.924,143.162,142.6385,143.162,46484.0
2022-09-13 12:00:00,150.42,150.85,150.08,150.26,57939.0,143.181,143.5903,142.8574,143.0287,57939.0
2022-09-13 12:30:00,150.27,150.56,149.86,149.9,33600.0,143.0383,143.3143,142.648,142.6861,33600.0
2022-09-13 13:00:00,149.88,150.62,149.74,150.6,44953.0,142.667,143.3714,142.5338,143.3524,44953.0
2022-09-13 13:30:00,150.54,150.73,150.16,150.17,57863.0,143.2953,143.4761,142.9336,142.9431,57863.0
2022-09-13 14:00:00,150.21,150.35,149.74,149.79,41844.0,142.9811,143.1144,142.5338,142.5814,41844.0
2022-09-13 14:30:00,149.76,149.87,149.06,149.28,66085.0,142.5528,142.6575,141.8865,142.0959,66085.0
2022-09-13 15:00:00,149.29,149.36,148.31,148.33,189628.0,142.1054,142.1721,141.1726,141.1916,189628.0
2022-09-13 15:30:00,148.33,148.57,147.8,148.25,488503.0,141.1916,141.4201,140.6871,141.1155,488503.0
2022-09-14 09:30:00,149.52,150.02,147.99,150.02,94994.0,142.3244,142.8003,140.868,142.8003,94994.0
2022-09-14 10:00:00,149.99,150.09,148.55,148.58,88585.0,142.7717,142.8669,141.401,141.4296,88585.0
2022-09-14 10:30:00,148.51,150.51,148.46,150.36,49791.0,141.363,143.2667,141.3154,143.1239,49791.0
2022-09-14 11:00:00,150.4,151.03,149.99,150.41,66357.0,143.162,143.7617,142.7717,143.1715,66357.0
2022-09-14 11:30:00,150.41,151.07,150.2,150.52,70153.0,143.1715,143.7998,142.9716,143.2762,70153.0
2022-09-14 12:00:00,150.57,150.72,150.11,150.52,45279.0,143.3238,143.4666,142.886,143.2762,45279.0
2022-09-14 12:30:00,150.55,151.14,150.43,150.97,54589.0,143.3048,143.8664,143.1906,143.7046,54589.0
2022-09-14 13:00:00,151.02,151.29,150.65,150.68,38565.0,143.7522,144.0092,143.4,143.4285,38565.0
2022-09-14 13:30:00,150.7,150.73,149.68,149.74,45524.0,143.4476,143.4761,142.4767,142.5338,45524.0
2022-09-14 14:00:00,149.78,149.9,149.43,149.68,42594.0,142.5718,142.6861,142.2387,142.4767,42594.0
2022-09-14 14:30:00,149.69,149.82,149.01,149.1,49071.0,142.4862,142.6099,141.8389,141.9246,49071.0
2022-09-14 15:00:00,149.1,149.32,148.55,148.86,82867.0,141.9246,142.134,141.401,141.6961,82867.0
2022-09-14 15:30:00,148.85,150.33,148.45,150.26,265846.0,141.6866,143.0954,141.3058,143.0287,265846.0
2022-09-15 09:30:00,149.7,150.47,149.08,150.25,65627.0,142.4957,143.2286,141.9055,143.0192,65627.0
2022-09-15 10:00:00,150.3,150.76,149.42,149.42,51114.0,143.0668,143.5047,142.2292,142.2292,51114.0
2022-09-15 10:30:00,149.49,149.8,148.51,148.52,59987.0,142.2958,142.5909,141.363,141.3725,59987.0
2022-09-15 11:00:00,148.52,148.53,147.42,148.38,121494.0,141.3725,141.382,140.3254,141.2392,121494.0
2022-09-15 11:30:00,148.39,148.79,147.72,148.09,80597.0,141.2487,141.6295,140.611,140.9632,80597.0
2022-09-15 12:00:00,148.12,148.64,147.98,148.34,104996.0,140.9917,141.4867,140.8585,141.2011,104996.0
2022-09-15 12:30:00,148.38,148.97,148.35,148.84,57559.0,141.2392,141.8008,141.2107,141.6771,57559.0
2022-09-15 13:00:00,148.98,150.05,148.98,149.81,54380.0,141.8103,142.8288,141.8103,142.6004,54380.0
2022-09-15 13:30:00,149.78,149.78,148.87,149.29,51098.0,142.5718,142.5718,141.7056,142.1054,51098.0
2022-09-15 14:00:00,149.32,149.34,148.36,148.72,63703.0,142.134,142.153,141.2202,141.5629,63703.0
2022-09-15 14:30:00,148.65,148.94,148.04,148.17,49497.0,141.4962,141.7723,140.9156,141.0393,49497.0
2022-09-15 15:00:00,148.18,148.32,147.03,147.09,146633.0,141.0488,141.1821,139.9542,140.0113,146633.0
2022-09-15 15:30:00,147.01,148.1,146.99,147.86,516137.0,139.9351,140.9727,139.9161,140.7442,516137.0
2022-09-16 09:30:00,146.73,147.63,145.17,146.74,675456.0,139.6686,140.5253,138.1837,139.6781,675456.0
2022-09-16 10:00:00,146.72,148.18,146.72,147.79,194111.0,139.6591,141.0488,139.6591,140.6776,194111.0
2022-09-16 10:30:00,147.86,148.72,146.99,146.99,84723.0,140.7442,141.5629,139.9161,139.9161,84723.0
2022-09-16 11:00:00,147.01,147.34,146.61,146.81,47052.0,139.9351,140.2493,139.5544,139.7448,47052.0
2022-09-16 11:30:00,146.77,147.21,146.36,147.09,82425.0,139.7067,140.1255,139.3164,140.0113,82425.0
2022-09-16 12:00:00,147.09,147.12,146.33,146.57,63984.0,140.0113,140.0399,139.2879,139.5163,63984.0
2022-09-16 12:30:00,146.59,146.9,146.5,146.85,64641.0,139.5354,139.8304,139.4497,139.7828,64641.0
2022-09-16 13:00:00,146.85,146.9,146.46,146.86,83971.0,139.7828,139.8304,139.4116,139.7924,83971.0
2022-09-16 13:30:00,146.84,147.46,146.83,147.17,64586.0,139.7733,140.3635,139.7638,140.0874,64586.0
2022-09-16 14:00:00,147.16,148.32,147.13,148.19,94894.0,140.0779,141.1821,140.0494,141.0584,94894.0
2022-09-16 14:30:00,148.19,149.07,147.85,148.83,149657.0,141.0584,141.896,140.7347,141.6676,149657.0
2022-09-16 15:00:00,148.8,149.48,148.59,148.7,130765.0,141.639,142.2863,141.4391,141.5438,130765.0
2022-09-16 15:30:00,148.71,149.45,148.21,149.33,279276.0,141.5533,142.2577,141.0774,142.1435,279276.0
2022-09-19 09:30:00,147.84,149.64,147.84,149.45,69885.0,140.7252,142.4386,140.7252,142.2577,69885.0
2022-09-19 10:00:00,149.52,149.74,149.1,149.55,91284.0,142.3244,142.5338,141.9246,142.3529,91284.0
2022-09-19 10:30:00,149.54,150.39,149.3,150.04,98852.0,142.3434,143.1525,142.1149,142.8193,98852.0
2022-09-19 11:00:00,150.05,150.12,148.97,148.98,74200.0,142.8288,142.8955,141.8008,141.8103,74200.0
2022-09-19 11:30:00,148.97,149.11,148.38,148.38,78444.0,141.8008,141.9341,141.2392,141.2392,78444.0
2022-09-19 12:00:00,148.32,148.81,148.22,148.78,53974.0,141.1821,141.6485,141.0869,141.62,53974.0
2022-09-19 12:30:00,148.74,149.32,148.74,149.26,48024.0,141.5819,142.134,141.5819,142.0769,48024.0
2022-09-19 13:00:00,149.32,149.33,148.83,149.32,54785.0,142.134,142.1435,141.6676,142.134,54785.0
2022-09-19 13:30:00,149.35,149.35,148.76,148.81,63102.0,142.1625,142.1625,141.6009,141.6485,63102.0
2022-09-19 14:00:00,148.83,149.13,148.65,148.82,77091.0,141.6676,141.9531,141.4962,141.658,77091.0
2022-09-19 14:30:00,148.81,149.16,148.69,149.0,54535.0,141.6485,141.9817,141.5343,141.8294,54535.0
2022-09-19 15:00:00,149.03,149.79,149.03,149.55,99485.0,141.8579,142.5814,141.8579,142.3529,99485.0
2022-09-19 15:30:00,149.56,149.79,149.24,149.61,324487.0,142.3624,142.5814,142.0578,142.41,324487.0
2022-09-20 09:30:00,148.46,149.39,148.44,149.18,153717.0,141.3154,142.2006,141.2963,142.0007,153717.0
2022-09-20 10:00:00,149.17,149.57,148.9,149.38,87675.0,141.9912,142.3719,141.7342,142.1911,87675.0
2022-09-20 10:30:00,149.35,149.42,148.71,149.42,83065.0,142.1625,142.2292,141.5533,142.2292,83065.0
2022-09-20 11:00:00,149.38,149.77,149.18,149.54,86226.0,142.1911,142.5623,142.0007,142.3434,86226.0
2022-09-20 11:30:00,149.54,149.96,149.3,149.83,66486.0,142.3434,142.7432,142.1149,142.6194,66486.0
2022-09-20 12:00:00,149.88,149.95,148.99,149.04,47656.0,142.667,142.7337,141.8199,141.8675,47656.0
2022-09-20 12:30:00,149.05,149.1,148.67,149.03,58558.0,141.877,141.9246,141.5153,141.8579,58558.0
2022-09-20 13:00:00,149.0,149.13,148.69,148.74,69044.0,141.8294,141.9531,141.5343,141.5819,69044.0
2022-09-20 13:30:00,148.7,148.85,148.26,148.42,144056.0,141.5438,141.6866,141.125,141.2773,144056.0
2022-09-20 14:00:00,148.4,149.2,148.4,149.12,79121.0,141.2583,142.0198,141.2583,141.9436,79121.0
2022-09-20 14:30:00,149.04,149.65,148.78,149.36,63256.0,141.8675,142.4481,141.62,142.1721,63256.0
2022-09-20 15:00:00,149.33,149.92,149.09,149.81,102987.0,142.1435,142.7051,141.915,142.6004,102987.0
2022-09-20 15:30:00,149.8,150.51,149.55,149.77,268799.0,142.5909,143.2667,142.3529,142.5623,268799.0
2022-09-21 09:30:00,149.55,152.42,149.49,152.34,129847.0,142.3529,145.0848,142.2958,145.0086,129847.0
2022-09-21 10:00:00,152.3,152.89,152.1,152.86,101707.0,144.9706,145.5322,144.7802,145.5036,101707.0
2022-09-21 10:30:00,152.91,152.91,152.0,152.38,84810.0,145.5512,145.5512,144.685,145.0467,84810.0
2022-09-21 11:00:00,152.39,152.49,151.77,151.99,66539.0,145.0562,145.1514,144.4661,144.6755,66539.0
2022-09-21 11:30:00,151.99,152.34,151.77,152.08,110249.0,144.6755,145.0086,144.4661,144.7612,110249.0
2022-09-21 12:00:00,152.08,152.16,151.93,152.14,64099.0,144.7612,144.8373,144.6184,144.8183,64099.0
2022-09-21 12:30:00,152.17,152.56,151.94,152.01,70156.0,144.8468,145.2181,144.6279,144.6945,70156.0
2022-09-21 13:00:00,151.94,152.21,151.83,152.16,86422.0,144.6279,144.8849,144.5232,144.8373,86422.0
2022-09-21 13:30:00,152.19,153.33,152.19,153.33,96294.0,144.8659,145.951,144.8659,145.951,96294.0
2022-09-21 14:00:00,153.26,153.3,149.01,150.06,158297.0,145.8844,145.9224,141.8389,142.8384,158297.0
2022-09-21 14:30:00,150.01,154.0,149.53,153.27,194002.0,142.7908,146.5888,142.3339,145.8939,194002.0
2022-09-21 15:00:00,153.44,153.56,150.98,151.02,243198.0,146.0557,146.1699,143.7141,143.7522,243198.0
2022-09-21 15:30:00,151.0,151.02,148.34,148.4,358110.0,143.7331,143.7522,141.2011,141.2583,358110.0
2022-09-22 09:30:00,147.99,148.33,145.76,145.81,120353.0,140.868,141.1916,138.7453,138.7929,120353.0
2022-09-22 10:00:00,145.84,145.98,145.05,145.71,120346.0,138.8215,138.9547,138.0695,138.6977,120346.0
2022-09-22 10:30:00,145.79,146.13,145.04,145.13,138170.0,138.7739,139.0975,138.06,138.1456,138170.0
2022-09-22 11:00:00,145.12,145.22,144.45,145.0,96448.0,138.1361,138.2313,137.4983,138.0219,96448.0
2022-09-22 11:30:00,145.07,145.23,144.2,144.48,105769.0,138.0885,138.2408,137.2604,137.5269,105769.0
2022-09-22 12:00:00,144.47,145.35,144.47,144.96,73093.0,137.5174,138.355,137.5174,137.9838,73093.0
2022-09-22 12:30:00,144.91,145.21,144.62,144.76,70134.0,137.9362,138.2218,137.6602,137.7934,70134.0
2022-09-22 13:00:00,144.74,144.93,144.45,144.93,104847.0,137.7744,137.9552,137.4983,137.9552,104847.0
2022-09-22 13:30:00,145.01,145.42,144.83,145.26,58000.0,138.0314,138.4217,137.8601,138.2694,58000.0
2022-09-22 14:00:00,145.27,145.4,144.5,144.68,51716.0,138.2789,138.4026,137.5459,137.7173,51716.0
2022-09-22 14:30:00,144.67,145.15,144.57,145.06,57069.0,137.7078,138.1647,137.6126,138.079,57069.0
2022-09-22 15:00:00,145.08,146.23,145.08,146.14,136143.0,138.098,139.1927,138.098,139.107,136143.0
2022-09-22 15:30:00,146.15,146.95,145.28,145.33,456923.0,139.1165,139.878,138.2884,138.336,456923.0
2022-09-23 09:30:00,144.09,144.38,140.78,140.84,267924.0,137.1557,137.4317,134.005,134.0621,267924.0
2022-09-23 10:00:00,140.83,141.49,140.73,141.48,159271.0,134.0526,134.6808,133.9574,134.6713,159271.0
2022-09-23 10:30:00,141.5,142.21,140.93,141.69,92440.0,134.6903,135.3661,134.1477,134.8712,92440.0
2022-09-23 11:00:00,141.67,141.99,141.32,141.45,69676.0,134.8521,135.1567,134.519,134.6427,69676.0
2022-09-23 11:30:00,141.51,141.88,140.97,141.41,164512.0,134.6998,135.052,134.1858,134.6046,164512.0
2022-09-23 12:00:00,141.37,141.48,140.67,140.69,94460.0,134.5666,134.6713,133.9003,133.9193,94460.0
2022-09-23 12:30:00,140.69,141.27,140.54,141.18,144317.0,133.9193,134.4714,133.7765,134.3857,144317.0
2022-09-23 13:00:00,141.17,141.5,140.66,140.7,105313.0,134.3762,134.6903,133.8907,133.9288,105313.0
2022-09-23 13:30:00,140.65,141.13,140.62,140.99,102418.0,133.8812,134.3381,133.8527,134.2049,102418.0
2022-09-23 14:00:00,140.98,141.37,140.32,140.73,159976.0,134.1953,134.5666,133.5671,133.9574,159976.0
2022-09-23 14:30:00,140.72,140.74,140.09,140.18,169499.0,133.9479,133.9669,133.3482,133.4338,169499.0
2022-09-23 15:00:00,140.25,141.54,140.2,141.47,168581.0,133.5005,134.7284,133.4529,134.6618,168581.0
2022-09-23 15:30:00,141.44,142.47,141.42,141.96,928958.0,134.6332,135.6136,134.6142,135.1282,928958.0
2022-09-26 09:30:00,142.67,143.24,141.6,142.82,241152.0,135.804,136.3466,134.7855,135.9468,241152.0
2022-09-26 10:00:00,142.87,143.74,142.47,143.28,157785.0,135.9944,136.8225,135.6136,136.3847,157785.0
2022-09-26 10:30:00,143.3,143.31,142.24,142.62,114175.0,136.4037,136.4132,135.3947,135.7564,114175.0
2022-09-26 11:00:00,142.67,142.71,141.26,141.26,128619.0,135.804,135.8421,134.4619,134.4619,128619.0
2022-09-26 11:30:00,141.27,141.57,140.9,141.54,155103.0,134.4714,134.7569,134.1192,134.7284,155103.0
2022-09-26 12:00:00,141.55,141.75,140.76,140.82,184100.0,134.7379,134.9283,133.9859,134.043,184100.0
2022-09-26 12:30:00,140.81,141.89,140.64,141.75,92426.0,134.0335,135.0615,133.8717,134.9283,92426.0
2022-09-26 13:00:00,141.78,141.78,140.82,141.17,89509.0,134.9568,134.9568,134.043,134.3762,89509.0
2022-09-26 13:30:00,141.17,141.38,140.62,140.72,342282.0,134.3762,134.5761,133.8527,133.9479,342282.0
2022-09-26 14:00:00,140.68,141.85,140.68,141.15,63026.0,133.9098,135.0235,133.9098,134.3572,63026.0
2022-09-26 14:30:00,141.1,142.12,140.8,141.87,86665.0,134.3096,135.2805,134.024,135.0425,86665.0
2022-09-26 15:00:00,141.9,142.34,141.63,141.91,136116.0,135.0711,135.4899,134.8141,135.0806,136116.0
2022-09-26 15:30:00,141.81,142.45,140.72,140.82,646865.0,134.9854,135.5946,133.9479,134.043,646865.0
2022-09-27 09:30:00,142.69,143.93,141.84,141.97,155678.0,135.823,137.0034,135.014,135.1377,155678.0
2022-09-27 10:00:00,142.02,142.44,141.39,141.87,72919.0,135.1853,135.5851,134.5856,135.0425,72919.0
2022-09-27 10:30:00,141.93,142.66,141.83,142.48,90763.0,135.0996,135.7945,135.0044,135.6232,90763.0
2022-09-27 11:00:00,142.5,142.68,141.0,141.09,117599.0,135.6422,135.8135,134.2144,134.3,117599.0
2022-09-27 11:30:00,141.2,141.79,141.11,141.24,55613.0,134.4048,134.9664,134.3191,134.4428,55613.0
2022-09-27 12:00:00,141.21,141.29,139.87,140.37,107261.0,134.4143,134.4904,133.1388,133.6147,107261.0
2022-09-27 12:30:00,140.33,140.71,140.13,140.59,34263.0,133.5766,133.9383,133.3862,133.8241,34263.0
2022-09-27 13:00:00,140.57,140.58,140.02,140.52,55128.0,133.8051,133.8146,133.2815,133.7575,55128.0
2022-09-27 13:30:00,140.5,140.79,140.14,140.54,82091.0,133.7384,134.0145,133.3958,133.7765,82091.0
2022-09-27 14:00:00,140.55,141.07,140.42,140.84,71357.0,133.786,134.281,133.6623,134.0621,71357.0
2022-09-27 14:30:00,140.86,142.02,140.62,141.66,68019.0,134.0811,135.1853,133.8527,134.8426,68019.0
2022-09-27 15:00:00,141.65,141.71,141.1,141.24,78139.0,134.8331,134.8902,134.3096,134.4428,78139.0
2022-09-27 15:30:00,141.26,142.09,140.84,141.88,459700.0,134.4619,135.2519,134.0621,135.052,459700.0
2022-09-28 09:30:00,140.8,142.77,139.92,142.52,154216.0,134.024,135.8992,133.1864,135.6612,154216.0
2022-09-28 10:00:00,142.56,143.75,142.34,143.75,138279.0,135.6993,136.832,135.4899,136.832,138279.0
2022-09-28 10:30:00,143.74,144.04,143.4,143.55,110317.0,136.8225,137.1081,136.4989,136.6417,110317.0
2022-09-28 11:00:00,143.53,144.52,143.41,143.95,72606.0,136.6226,137.565,136.5084,137.0224,72606.0
2022-09-28 11:30:00,143.98,144.59,143.62,144.47,72411.0,137.051,137.6316,136.7083,137.5174,72411.0
2022-09-28 12:00:00,144.49,144.77,144.14,144.15,71046.0,137.5364,137.8029,137.2033,137.2128,71046.0
2022-09-28 12:30:00,144.21,144.25,143.74,144.07,56940.0,137.2699,137.308,136.8225,137.1366,56940.0
2022-09-28 13:00:00,144.1,144.24,143.78,143.84,87536.0,137.1652,137.2985,136.8606,136.9177,87536.0
2022-09-28 13:30:00,143.86,143.93,143.3,143.6,124603.0,136.9367,137.0034,136.4037,136.6893,124603.0
2022-09-28 14:00:00,143.65,143.95,143.54,143.95,85947.0,136.7368,137.0224,136.6321,137.0224,85947.0
2022-09-28 14:30:00,143.98,144.36,143.83,144.35,56972.0,137.051,137.4127,136.9082,137.4032,56972.0
2022-09-28 15:00:00,144.35,144.99,144.28,144.73,110855.0,137.4032,138.0124,137.3365,137.7649,110855.0
2022-09-28 15:30:00,144.74,145.35,144.48,144.59,372394.0,137.7744,138.355,137.5269,137.6316,372394.0
2022-09-29 09:30:00,143.0,143.0,140.98,141.55,111369.0,136.1181,136.1181,134.1953,134.7379,111369.0
2022-09-29 10:00:00,141.47,141.52,140.6,141.11,119428.0,134.6618,134.7094,133.8336,134.3191,119428.0
2022-09-29 10:30:00,141.12,141.57,140.8,141.26,84702.0,134.3286,134.7569,134.024,134.4619,84702.0
2022-09-29 11:00:00,141.22,141.7,140.56,140.84,106830.0,134.4238,134.8807,133.7956,134.0621,106830.0
2022-09-29 11:30:00,140.85,141.78,140.61,141.51,151040.0,134.0716,134.9568,133.8431,134.6998,151040.0
2022-09-29 12:00:00,141.5,141.75,140.86,141.03,70795.0,134.6903,134.9283,134.0811,134.2429,70795.0
2022-09-29 12:30:00,141.0,141.54,140.94,141.38,80995.0,134.2144,134.7284,134.1573,134.5761,80995.0
2022-09-29 13:00:00,141.34,141.4,140.73,140.78,52846.0,134.538,134.5951,133.9574,134.005,52846.0
2022-09-29 13:30:00,140.71,141.03,140.07,140.07,74919.0,133.9383,134.2429,133.3291,133.3291,74919.0
2022-09-29 14:00:00,140.11,140.5,139.92,140.39,84352.0,133.3672,133.7384,133.1864,133.6337,84352.0
2022-09-29 14:30:00,140.4,140.83,140.15,140.22,93792.0,133.6433,134.0526,133.4053,133.4719,93792.0
2022-09-29 15:00:00,140.25,141.25,140.25,141.09,178465.0,133.5005,134.4523,133.5005,134.3,178465.0
2022-09-29 15:30:00,141.09,142.36,141.01,142.03,419923.0,134.3,135.5089,134.2239,135.1948,419923.0
2022-09-30 09:30:00,140.74,142.05,140.48,141.38,212206.0,133.9669,135.2138,133.7194,134.5761,212206.0
2022-09-30 10:00:00,141.4,141.63,140.83,141.61,85210.0,134.5951,134.8141,134.0526,134.795,85210.0
2022-09-30 10:30:00,141.58,141.98,141.35,141.84,71078.0,134.7665,135.1472,134.5475,135.014,71078.0
2022-09-30 11:00:00,141.87,142.63,141.67,142.04,76535.0,135.0425,135.7659,134.8521,135.2043,76535.0
2022-09-30 11:30:00,142.05,142.29,141.3,141.34,65672.0,135.2138,135.4423,134.4999,134.538,65672.0
2022-09-30 12:00:00,141.32,141.32,140.53,140.72,103043.0,134.519,134.519,133.767,133.9479,103043.0
2022-09-30 12:30:00,140.7,141.36,140.69,140.94,65785.0,133.9288,134.5571,133.9193,134.1573,65785.0
2022-09-30 13:00:00,140.88,141.2,140.74,141.1,78328.0,134.1002,134.4048,133.9669,134.3096,78328.0
2022-09-30 13:30:00,141.1,141.18,140.15,140.43,98673.0,134.3096,134.3857,133.4053,133.6718,98673.0
2022-09-30 14:00:00,140.4,140.87,140.25,140.46,65401.0,133.6433,134.0906,133.5005,133.7004,65401.0
2022-09-30 14:30:00,140.5,140.75,140.05,140.14,91659.0,133.7384,133.9764,133.3101,133.3958,91659.0
2022-09-30 15:00:00,140.12,140.67,139.77,140.27,104814.0,133.3767,133.9003,133.0436,133.5195,104814.0
2022-09-30 15:30:00,140.31,140.54,139.24,139.34,517493.0,133.5576,133.7765,132.5391,132.6343,517493.0
2022-10-03 09:30:00,141.19,141.93,139.84,141.36,156916.0,134.3952,135.0996,133.1102,134.5571,156916.0
2022-10-03 10:00:00,141.45,144.55,141.45,144.49,320589.0,134.6427,137.5935,134.6427,137.5364,320589.0
2022-10-03 10:30:00,144.54,144.86,143.8,144.28,240420.0,137.584,137.8886,136.8796,137.3365,240420.0
2022-10-03 11:00:00,144.25,144.93,143.98,144.8,145618.0,137.308,137.9552,137.051,137.8315,145618.0
2022-10-03 11:30:00,144.83,144.83,143.9,144.08,87471.0,137.8601,137.8601,136.9748,137.1462,87471.0
2022-10-03 12:00:00,144.16,144.71,144.0,144.1,69259.0,137.2223,137.7458,137.07,137.1652,69259.0
2022-10-03 12:30:00,144.09,144.48,144.02,144.45,150042.0,137.1557,137.5269,137.089,137.4983,150042.0
2022-10-03 13:00:00,144.45,145.18,144.39,145.15,108836.0,137.4983,138.1932,137.4412,138.1647,108836.0
2022-10-03 13:30:00,145.15,145.6,145.13,145.48,214600.0,138.1647,138.593,138.1456,138.4788,214600.0
2022-10-03 14:00:00,145.5,146.13,145.32,146.09,182958.0,138.4978,139.0975,138.3265,139.0594,182958.0
2022-10-03 14:30:00,146.09,146.43,145.95,146.3,153274.0,139.0594,139.3831,138.9262,139.2593,153274.0
2022-10-03 15:00:00,146.3,146.61,145.69,146.15,259577.0,139.2593,139.5544,138.6787,139.1165,259577.0
2022-10-03 15:30:00,146.16,146.22,144.94,145.14,514742.0,139.1261,139.1832,137.9648,138.1551,514742.0
2022-10-04 09:30:00,148.25,150.87,148.01,150.82,325812.0,141.1155,143.6094,140.887,143.5618,325812.0
2022-10-04 10:00:00,150.89,151.75,150.29,150.55,162336.0,143.6284,144.447,143.0573,143.3048,162336.0
2022-10-04 10:30:00,150.54,151.01,150.34,150.86,145257.0,143.2953,143.7426,143.1049,143.5999,145257.0
2022-10-04 11:00:00,150.9,151.11,150.61,151.03,142542.0,143.6379,143.8378,143.3619,143.7617,142542.0
2022-10-04 11:30:00,151.05,151.63,150.96,151.39,139855.0,143.7807,144.3328,143.6951,144.1044,139855.0
2022-10-04 12:00:00,151.39,151.67,151.17,151.33,93926.0,144.1044,144.3709,143.8949,144.0472,93926.0
2022-10-04 12:30:00,151.35,151.61,151.1,151.61,143594.0,144.0663,144.3138,143.8283,144.3138,143594.0
2022-10-04 13:00:00,151.56,151.71,150.27,150.67,231633.0,144.2662,144.409,143.0383,143.419,231633.0
2022-10-04 13:30:00,150.66,151.0,150.19,150.74,96165.0,143.4095,143.7331,142.9621,143.4856,96165.0
2022-10-04 14:00:00,150.76,151.1,150.58,150.58,69698.0,143.5047,143.8283,143.3333,143.3333,69698.0
2022-10-04 14:30:00,150.6,151.34,150.57,151.08,74297.0,143.3524,144.0568,143.3238,143.8093,74297.0
2022-10-04 15:00:00,151.12,151.2,150.34,150.75,74982.0,143.8474,143.9235,143.1049,143.4952,74982.0
2022-10-04 15:30:00,150.72,151.13,150.24,150.96,486070.0,143.4666,143.8569,143.0097,143.6951,486070.0
2022-10-05 09:30:00,149.21,150.93,149.06,150.81,142878.0,142.0293,143.6665,141.8865,143.5523,142878.0
2022-10-05 10:00:00,150.87,150.96,149.18,149.21,126585.0,143.6094,143.6951,142.0007,142.0293,126585.0
2022-10-05 10:30:00,149.17,149.84,148.84,149.61,77101.0,141.9912,142.629,141.6771,142.41,77101.0
2022-10-05 11:00:00,149.61,150.31,149.54,150.2,60194.0,142.41,143.0763,142.3434,142.9716,60194.0
2022-10-05 11:30:00,150.25,151.18,150.2,150.96,60211.0,143.0192,143.9045,142.9716,143.6951,60211.0
2022-10-05 12:00:00,151.01,151.64,150.48,151.45,94881.0,143.7426,144.3423,143.2382,144.1615,94881.0
2022-10-05 12:30:00,151.43,152.03,151.29,151.74,48076.0,144.1424,144.7136,144.0092,144.4375,48076.0
2022-10-05 13:00:00,151.72,152.96,151.72,152.51,74797.0,144.4185,145.5988,144.4185,145.1705,74797.0
2022-10-05 13:30:00,152.49,152.55,151.63,151.77,175483.0,145.1514,145.2085,144.3328,144.4661,175483.0
2022-10-05 14:00:00,151.81,152.48,151.67,152.21,135190.0,144.5041,145.1419,144.3709,144.8849,135190.0
2022-10-05 14:30:00,152.19,152.31,151.72,152.23,105611.0,144.8659,144.9801,144.4185,144.9039,105611.0
2022-10-05 15:00:00,152.3,152.91,152.28,152.34,243764.0,144.9706,145.5512,144.9515,145.0086,243764.0
2022-10-05 15:30:00,152.32,152.75,151.56,151.92,355105.0,144.9896,145.3989,144.2662,144.6089,355105.0
2022-10-06 09:30:00,151.28,153.62,151.28,152.42,98032.0,143.9997,146.227,143.9997,145.0848,98032.0
2022-10-06 10:00:00,152.48,152.48,150.91,150.91,61789.0,145.1419,145.1419,143.6475,143.6475,61789.0
2022-10-06 10:30:00,150.86,152.14,150.78,152.12,62211.0,143.5999,144.8183,143.5237,144.7992,62211.0
2022-10-06 11:00:00,152.16,152.64,151.59,152.44,60396.0,144.8373,145.2942,144.2947,145.1038,60396.0
2022-10-06 11:30:00,152.46,152.95,151.77,152.0,102587.0,145.1229,145.5893,144.4661,144.685,102587.0
2022-10-06 12:00:00,151.86,152.28,151.66,152.27,39185.0,144.5517,144.9515,144.3614,144.942,39185.0
2022-10-06 12:30:00,152.27,152.97,152.01,152.52,107900.0,144.942,145.6083,144.6945,145.18,107900.0
2022-10-06 13:00:00,152.54,152.75,152.35,152.7,41107.0,145.199,145.3989,145.0182,145.3513,41107.0
2022-10-06 13:30:00,152.68,152.69,152.34,152.4,46973.0,145.3323,145.3418,145.0086,145.0658,46973.0
2022-10-06 14:00:00,152.43,152.43,151.69,151.83,61095.0,145.0943,145.0943,144.3899,144.5232,61095.0
2022-10-06 14:30:00,151.81,152.01,150.87,151.23,66864.0,144.5041,144.6945,143.6094,143.9521,66864.0
2022-10-06 15:00:00,151.23,151.46,150.86,151.45,105827.0,143.9521,144.171,143.5999,144.1615,105827.0
2022-10-06 15:30:00,151.48,151.56,150.72,150.98,259155.0,144.19,144.2662,143.4666,143.7141,259155.0
2022-10-07 09:30:00,147.69,148.63,146.94,146.99,198326.0,140.5824,141.4772,139.8685,139.9161,198326.0
2022-10-07 10:00:00,146.91,148.05,146.52,147.67,93032.0,139.84,140.9251,139.4687,140.5634,93032.0
2022-10-07 10:30:00,147.7,147.95,147.35,147.54,63248.0,140.5919,140.8299,140.2588,140.4396,63248.0
2022-10-07 11:00:00,147.49,147.66,146.4,146.96,59717.0,140.392,140.5539,139.3545,139.8876,59717.0
2022-10-07 11:30:00,146.99,147.13,146.21,146.75,67136.0,139.9161,140.0494,139.1736,139.6877,67136.0
2022-10-07 12:00:00,146.77,146.91,145.89,146.0,96905.0,139.7067,139.84,138.869,138.9738,96905.0
2022-10-07 12:30:00,145.99,146.22,145.53,146.02,72513.0,138.9642,139.1832,138.5264,138.9928,72513.0
2022-10-07 13:00:00,146.01,146.11,145.36,145.66,47924.0,138.9833,139.0785,138.3646,138.6501,47924.0
2022-10-07 13:30:00,145.63,145.89,145.21,145.3,62072.0,138.6216,138.869,138.2218,138.3074,62072.0
2022-10-07 14:00:00,145.26,145.32,144.66,144.73,122014.0,138.2694,138.3265,137.6982,137.7649,122014.0
2022-10-07 14:30:00,144.74,145.01,144.53,144.97,101432.0,137.7744,138.0314,137.5745,137.9933,101432.0
2022-10-07 15:00:00,144.99,145.58,144.57,144.72,213610.0,138.0124,138.574,137.6126,137.7554,213610.0
2022-10-07 15:30:00,144.73,145.19,144.13,144.96,704695.0,137.7649,138.2027,137.1937,137.9838,704695.0
2022-10-10 09:30:00,145.15,145.48,141.27,141.36,214510.0,138.1647,138.4788,134.4714,134.5571,214510.0
2022-10-10 10:00:00,141.39,141.46,140.14,140.77,179077.0,134.5856,134.6522,133.3958,133.9954,179077.0
2022-10-10 10:30:00,140.73,140.91,138.91,139.26,136302.0,133.9574,134.1287,132.225,132.5581,136302.0
2022-10-10 11:00:00,139.19,140.17,138.96,139.82,125451.0,132.4915,133.4243,132.2726,133.0912,125451.0
2022-10-10 11:30:00,139.75,140.33,139.13,140.06,77354.0,133.0245,133.5766,132.4344,133.3196,77354.0
2022-10-10 12:00:00,140.06,140.12,138.99,139.06,82320.0,133.3196,133.3767,132.3011,132.3677,82320.0
2022-10-10 12:30:00,139.06,140.07,139.05,139.84,102898.0,132.3677,133.3291,132.3582,133.1102,102898.0
2022-10-10 13:00:00,139.84,140.3,139.53,140.21,114482.0,133.1102,133.5481,132.8151,133.4624,114482.0
2022-10-10 13:30:00,140.2,142.2,140.18,141.62,89427.0,133.4529,135.3566,133.4338,134.8045,89427.0
2022-10-10 14:00:00,141.64,141.64,140.64,141.0,73100.0,134.8236,134.8236,133.8717,134.2144,73100.0
2022-10-10 14:30:00,140.96,141.66,140.89,141.22,55592.0,134.1763,134.8426,134.1097,134.4238,55592.0
2022-10-10 15:00:00,141.24,142.12,141.02,141.41,187156.0,134.4428,135.2805,134.2334,134.6046,187156.0
2022-10-10 15:30:00,141.41,141.93,140.82,140.86,533670.0,134.6046,135.0996,134.043,134.0811,533670.0
2022-10-11 09:30:00,139.73,140.78,138.42,138.5,304646.0,133.0055,134.005,131.7585,131.8347,304646.0
2022-10-11 10:00:00,138.38,139.05,138.02,138.24,254651.0,131.7205,132.3582,131.3778,131.5872,254651.0
2022-10-11 10:30:00,138.26,139.35,138.08,138.21,134439.0,131.6062,132.6438,131.4349,131.5586,134439.0
2022-10-11 11:00:00,138.21,139.19,138.2,138.89,118546.0,131.5586,132.4915,131.5491,132.2059,118546.0
2022-10-11 11:30:00,138.95,140.39,138.82,139.89,137345.0,132.263,133.6337,132.1393,133.1578,137345.0
2022-10-11 12:00:00,139.86,139.88,138.67,139.48,145825.0,133.1292,133.1483,131.9965,132.7675,145825.0
2022-10-11 12:30:00,139.48,141.07,139.33,140.06,163798.0,132.7675,134.281,132.6247,133.3196,163798.0
2022-10-11 13:00:00,140.06,140.15,139.28,139.41,90403.0,133.3196,133.4053,132.5772,132.7009,90403.0
2022-10-11 13:30:00,139.44,139.75,139.3,139.68,92146.0,132.7295,133.0245,132.5962,132.9579,92146.0
2022-10-11 14:00:00,139.67,139.86,139.3,139.83,121833.0,132.9484,133.1292,132.5962,133.1007,121833.0
2022-10-11 14:30:00,139.84,139.98,137.68,137.8,125232.0,133.1102,133.2435,131.0542,131.1684,125232.0
2022-10-11 15:00:00,137.72,137.94,136.96,137.53,174347.0,131.0922,131.3016,130.3688,130.9114,174347.0
2022-10-11 15:30:00,137.51,138.95,137.32,138.81,504920.0,130.8923,132.263,130.7115,132.1298,504920.0
2022-10-12 09:30:00,139.12,140.34,138.4,139.43,155560.0,132.4249,133.5861,131.7395,132.7199,155560.0
2022-10-12 10:00:00,139.4,139.68,138.78,139.28,109382.0,132.6914,132.9579,132.1012,132.5772,109382.0
2022-10-12 10:30:00,139.31,139.67,139.04,139.28,92781.0,132.6057,132.9484,132.3487,132.5772,92781.0
2022-10-12 11:00:00,139.26,140.04,139.19,139.6,70197.0,132.5581,133.3006,132.4915,132.8818,70197.0
2022-10-12 11:30:00,139.62,140.12,139.19,140.03,77312.0,132.9008,133.3767,132.4915,133.2911,77312.0
2022-10-12 12:00:00,140.03,140.1,139.27,139.31,67784.0,133.2911,133.3577,132.5676,132.6057,67784.0
2022-10-12 12:30:00,139.26,139.56,138.67,139.34,107455.0,132.5581,132.8437,131.9965,132.6343,107455.0
2022-10-12 13:00:00,139.41,139.65,139.02,139.3,49732.0,132.7009,132.9293,132.3297,132.5962,49732.0
2022-10-12 13:30:00,139.32,139.33,138.8,139.16,48757.0,132.6152,132.6247,132.1203,132.4629,48757.0
2022-10-12 14:00:00,139.17,139.59,138.79,139.37,93042.0,132.4724,132.8722,132.1107,132.6628,93042.0
2022-10-12 14:30:00,139.42,139.5,138.65,138.73,62606.0,132.7104,132.7866,131.9775,132.0536,62606.0
2022-10-12 15:00:00,138.73,139.28,138.48,139.13,82832.0,132.0536,132.5772,131.8157,132.4344,82832.0
2022-10-12 15:30:00,139.11,139.44,138.51,138.58,281149.0,132.4153,132.7295,131.8442,131.9108,281149.0
2022-10-13 09:30:00,134.7,135.7,133.48,135.54,251954.0,128.2176,129.1694,127.0563,129.0171,251954.0
2022-10-13 10:00:00,135.53,137.11,135.21,135.99,128453.0,129.0076,130.5116,128.703,129.4455,128453.0
2022-10-13 10:30:00,135.96,137.98,135.83,137.12,228022.0,129.4169,131.3397,129.2932,130.5211,228022.0
2022-10-13 11:00:00,137.1,142.79,136.9,140.77,204000.0,130.5021,135.9182,130.3117,133.9954,204000.0
2022-10-13 11:30:00,140.87,143.94,140.63,141.68,188659.0,134.0906,137.0129,133.8622,134.8617,188659.0
2022-10-13 12:00:00,141.69,142.08,139.91,140.01,171497.0,134.8712,135.2424,133.1768,133.272,171497.0
2022-10-13 12:30:00,140.02,140.76,139.93,140.64,160955.0,133.2815,133.9859,133.1959,133.8717,160955.0
2022-10-13 13:00:00,140.72,142.27,140.69,142.1,133844.0,133.9479,135.4233,133.9193,135.2614,133844.0
2022-10-13 13:30:00,142.07,142.79,141.95,142.25,85446.0,135.2329,135.9182,135.1187,135.4042,85446.0
2022-10-13 14:00:00,142.29,142.34,141.47,141.55,80360.0,135.4423,135.4899,134.6618,134.7379,80360.0
2022-10-13 14:30:00,141.57,142.82,141.57,142.65,133002.0,134.7569,135.9468,134.7569,135.785,133002.0
2022-10-13 15:00:00,142.64,143.07,142.21,142.48,171710.0,135.7755,136.1848,135.3661,135.6232,171710.0
2022-10-13 15:30:00,142.48,143.49,142.24,142.76,674648.0,135.6232,136.5845,135.3947,135.8897,674648.0
2022-10-14 09:30:00,144.43,144.95,141.02,141.28,154075.0,137.4793,137.9743,134.2334,134.4809,154075.0
2022-10-14 10:00:00,141.27,141.27,138.68,139.39,235026.0,134.4714,134.4714,132.006,132.6819,235026.0
2022-10-14 10:30:00,139.41,140.28,139.03,140.11,123558.0,132.7009,133.529,132.3392,133.3672,123558.0
2022-10-14 11:00:00,140.11,141.16,139.51,140.28,117968.0,133.3672,134.3667,132.7961,133.529,117968.0
2022-10-14 11:30:00,140.21,140.21,138.84,138.95,77675.0,133.4624,133.4624,132.1583,132.263,77675.0
2022-10-14 12:00:00,138.91,139.48,138.47,139.02,116699.0,132.225,132.7675,131.8061,132.3297,116699.0
2022-10-14 12:30:00,138.98,139.32,138.54,138.65,62834.0,132.2916,132.6152,131.8728,131.9775,62834.0
2022-10-14 13:00:00,138.67,139.04,138.33,138.54,120483.0,131.9965,132.3487,131.6729,131.8728,120483.0
2022-10-14 13:30:00,138.54,138.73,138.22,138.57,137567.0,131.8728,132.0536,131.5682,131.9013,137567.0
2022-10-14 14:00:00,138.58,138.6,137.74,138.02,127251.0,131.9108,131.9299,131.1113,131.3778,127251.0
2022-10-14 14:30:00,138.0,138.47,137.74,138.47,79270.0,131.3588,131.8061,131.1113,131.8061,79270.0
2022-10-14 15:00:00,138.6,138.88,137.55,137.81,228253.0,131.9299,132.1964,130.9304,131.1779,228253.0
2022-10-14 15:30:00,137.8,137.93,136.5,136.74,909953.0,131.1684,131.2921,129.9309,130.1594,909953.0
2022-10-17 09:30:00,140.05,141.28,139.32,139.42,206583.0,133.3101,134.4809,132.6152,132.7104,206583.0
2022-10-17 10:00:00,139.41,139.98,138.86,139.1,211223.0,132.7009,133.2435,132.1774,132.4058,211223.0
2022-10-17 10:30:00,139.14,139.22,137.75,137.96,155746.0,132.4439,132.52,131.1208,131.3207,155746.0
2022-10-17 11:00:00,137.97,139.28,137.85,139.23,123611.0,131.3302,132.5772,131.216,132.5296,123611.0
2022-10-17 11:30:00,139.21,139.32,138.63,138.74,198228.0,132.5105,132.6152,131.9584,132.0631,198228.0
2022-10-17 12:00:00,138.77,138.94,138.21,138.75,127046.0,132.0917,132.2535,131.5586,132.0727,127046.0
2022-10-17 12:30:00,138.74,138.96,138.42,138.51,113869.0,132.0631,132.2726,131.7585,131.8442,113869.0
2022-10-17 13:00:00,138.52,138.66,138.21,138.49,84905.0,131.8537,131.987,131.5586,131.8252,84905.0
2022-10-17 13:30:00,138.49,139.11,138.49,138.86,269160.0,131.8252,132.4153,131.8252,132.1774,269160.0
2022-10-17 14:00:00,138.86,139.1,138.36,138.55,181091.0,132.1774,132.4058,131.7014,131.8823,181091.0
2022-10-17 14:30:00,138.56,139.06,138.35,138.82,131471.0,131.8918,132.3677,131.6919,132.1393,131471.0
2022-10-17 15:00:00,138.8,139.16,138.35,139.16,212350.0,132.1203,132.4629,131.6919,132.4629,212350.0
2022-10-17 15:30:00,139.15,139.4,138.82,139.12,506556.0,132.4534,132.6914,132.1393,132.4249,506556.0
2022-10-18 09:30:00,144.14,145.21,142.43,142.71,299149.0,137.2033,138.2218,135.5756,135.8421,299149.0
2022-10-18 10:00:00,142.72,143.39,142.07,142.11,173037.0,135.8516,136.4894,135.2329,135.271,173037.0
2022-10-18 10:30:00,142.06,142.4,141.37,142.05,192750.0,135.2234,135.547,134.5666,135.2138,192750.0
2022-10-18 11:00:00,142.06,142.45,139.98,140.13,230614.0,135.2234,135.5946,133.2435,133.3862,230614.0
2022-10-18 11:30:00,140.12,140.42,139.34,140.42,96677.0,133.3767,133.6623,132.6343,133.6623,96677.0
2022-10-18 12:00:00,140.42,141.39,140.13,140.89,84389.0,133.6623,134.5856,133.3862,134.1097,84389.0
2022-10-18 12:30:00,140.87,141.78,140.73,141.15,66915.0,134.0906,134.9568,133.9574,134.3572,66915.0
2022-10-18 13:00:00,141.16,141.21,140.59,140.99,54254.0,134.3667,134.4143,133.8241,134.2049,54254.0
2022-10-18 13:30:00,140.96,141.68,140.89,141.48,65156.0,134.1763,134.8617,134.1097,134.6713,65156.0
2022-10-18 14:00:00,141.46,141.56,140.94,141.24,94421.0,134.6522,134.7474,134.1573,134.4428,94421.0
2022-10-18 14:30:00,141.2,141.29,139.35,139.99,108278.0,134.4048,134.4904,132.6438,133.253,108278.0
2022-10-18 15:00:00,139.96,140.27,139.52,140.22,74223.0,133.2244,133.5195,132.8056,133.4719,74223.0
2022-10-18 15:30:00,140.21,141.28,140.18,141.13,344959.0,133.4624,134.4809,133.4338,134.3381,344959.0
2022-10-19 09:30:00,140.76,141.31,139.26,140.0,145046.0,133.9859,134.5095,132.5581,133.2625,145046.0
2022-10-19 10:00:00,139.92,142.56,139.67,142.4,126442.0,133.1864,135.6993,132.9484,135.547,126442.0
2022-10-19 10:30:00,142.52,142.66,141.01,141.14,79071.0,135.6612,135.7945,134.2239,134.3476,79071.0
2022-10-19 11:00:00,141.16,142.36,141.04,141.64,45922.0,134.3667,135.5089,134.2525,134.8236,45922.0
2022-10-19 11:30:00,141.64,142.97,141.46,142.56,90874.0,134.8236,136.0896,134.6522,135.6993,90874.0
2022-10-19 12:00:00,142.54,142.55,141.26,141.37,61620.0,135.6803,135.6898,134.4619,134.5666,61620.0
2022-10-19 12:30:00,141.36,141.61,140.59,140.91,45749.0,134.5571,134.795,133.8241,134.1287,45749.0
2022-10-19 13:00:00,140.92,141.02,140.05,140.74,69229.0,134.1382,134.2334,133.3101,133.9669,69229.0
2022-10-19 13:30:00,140.72,140.79,140.24,140.7,87714.0,133.9479,134.0145,133.491,133.9288,87714.0
2022-10-19 14:00:00,140.67,141.48,140.54,141.21,59195.0,133.9003,134.6713,133.7765,134.4143,59195.0
2022-10-19 14:30:00,141.17,141.33,140.76,140.79,63249.0,134.3762,134.5285,133.9859,134.0145,63249.0
2022-10-19 15:00:00,140.81,141.49,140.53,140.96,82081.0,134.0335,134.6808,133.767,134.1763,82081.0
2022-10-19 15:30:00,140.96,141.47,140.58,141.36,316495.0,134.1763,134.6618,133.8146,134.5571,316495.0
2022-10-20 09:30:00,142.44,144.95,141.25,144.87,232620.0,135.5851,137.9743,134.4523,137.8981,232620.0
2022-10-20 10:00:00,144.89,145.97,144.56,145.76,290218.0,137.9172,138.9452,137.6031,138.7453,290218.0
2022-10-20 10:30:00,145.81,146.44,145.31,146.44,124347.0,138.7929,139.3926,138.317,139.3926,124347.0
2022-10-20 11:00:00,146.43,146.75,145.48,145.69,151201.0,139.3831,139.6877,138.4788,138.6787,151201.0
2022-10-20 11:30:00,145.69,146.62,145.62,145.97,117467.0,138.6787,139.5639,138.612,138.9452,117467.0
2022-10-20 12:00:00,145.96,146.01,144.32,144.53,117382.0,138.9357,138.9833,137.3746,137.5745,117382.0
2022-10-20 12:30:00,144.49,144.62,143.75,144.11,90382.0,137.5364,137.6602,136.832,137.1747,90382.0
2022-10-20 13:00:00,144.11,144.14,142.85,143.24,96340.0,137.1747,137.2033,135.9753,136.3466,96340.0
2022-10-20 13:30:00,143.12,143.2,142.18,142.48,46520.0,136.2324,136.3085,135.3376,135.6232,46520.0
2022-10-20 14:00:00,142.47,142.53,141.84,141.91,47284.0,135.6136,135.6707,135.014,135.0806,47284.0
2022-10-20 14:30:00,141.91,142.61,141.6,142.37,117555.0,135.0806,135.7469,134.7855,135.5184,117555.0
2022-10-20 15:00:00,142.36,142.9,142.19,142.56,120718.0,135.5089,136.0229,135.3471,135.6993,120718.0
2022-10-20 15:30:00,142.52,142.53,141.86,142.06,225569.0,135.6612,135.6707,135.033,135.2234,225569.0
2022-10-21 09:30:00,141.88,144.08,140.95,143.81,396060.0,135.052,137.1462,134.1668,136.8891,396060.0
2022-10-21 10:00:00,143.84,144.72,143.16,143.16,113847.0,136.9177,137.7554,136.2704,136.2704,113847.0
2022-10-21 10:30:00,143.12,144.16,142.95,143.08,62947.0,136.2324,137.2223,136.0705,136.1943,62947.0
2022-10-21 11:00:00,143.12,143.72,142.39,143.69,81392.0,136.2324,136.8035,135.5375,136.7749,81392.0
2022-10-21 11:30:00,143.64,145.05,143.62,145.05,103226.0,136.7273,138.0695,136.7083,138.0695,103226.0
2022-10-21 12:00:00,145.06,145.43,144.43,144.44,118607.0,138.079,138.4312,137.4793,137.4888,118607.0
2022-10-21 12:30:00,144.43,145.1,144.3,144.63,53752.0,137.4793,138.1171,137.3556,137.6697,53752.0
2022-10-21 13:00:00,144.68,145.07,144.53,144.97,103828.0,137.7173,138.0885,137.5745,137.9933,103828.0
2022-10-21 13:30:00,144.97,145.39,144.86,145.31,93682.0,137.9933,138.3931,137.8886,138.317,93682.0
2022-10-21 14:00:00,145.3,146.12,145.24,146.06,127453.0,138.3074,139.088,138.2503,139.0309,127453.0
2022-10-21 14:30:00,146.09,146.42,145.86,146.42,204076.0,139.0594,139.3735,138.8405,139.3735,204076.0
2022-10-21 15:00:00,146.41,147.41,146.36,147.39,225554.0,139.364,140.3159,139.3164,140.2969,225554.0
2022-10-21 15:30:00,147.36,147.42,146.42,146.61,422849.0,140.2683,140.3254,139.3735,139.5544,422849.0
2022-10-24 09:30:00,144.76,146.88,144.13,145.02,276773.0,137.7934,139.8114,137.1937,138.0409,276773.0
2022-10-24 10:00:00,144.9,144.95,142.38,143.17,182888.0,137.9267,137.9743,135.528,136.2799,182888.0
2022-10-24 10:30:00,143.12,143.83,142.58,143.74,161349.0,136.2324,136.9082,135.7183,136.8225,161349.0
2022-10-24 11:00:00,143.77,144.04,143.05,143.5,108549.0,136.8511,137.1081,136.1657,136.5941,108549.0
2022-10-24 11:30:00,143.53,144.88,143.25,144.84,192393.0,136.6226,137.9077,136.3561,137.8696,192393.0
2022-10-24 12:00:00,144.83,144.94,144.41,144.42,106243.0,137.8601,137.9648,137.4603,137.4698,106243.0
2022-10-24 12:30:00,144.42,144.47,144.03,144.25,74525.0,137.4698,137.5174,137.0986,137.308,74525.0
2022-10-24 13:00:00,144.31,144.31,143.4,143.49,73151.0,137.3651,137.3651,136.4989,136.5845,73151.0
2022-10-24 13:30:00,143.49,144.2,143.33,143.93,95092.0,136.5845,137.2604,136.4322,137.0034,95092.0
2022-10-24 14:00:00,143.95,144.27,143.88,144.19,60591.0,137.0224,137.327,136.9558,137.2509,60591.0
2022-10-24 14:30:00,144.15,144.76,144.04,144.73,58037.0,137.2128,137.7934,137.1081,137.7649,58037.0
2022-10-24 15:00:00,144.79,145.14,144.72,144.8,97398.0,137.822,138.1551,137.7554,137.8315,97398.0
2022-10-24 15:30:00,144.78,144.87,144.11,144.54,291980.0,137.8125,137.8981,137.1747,137.584,291980.0
2022-10-25 09:30:00,145.06,147.51,144.41,147.18,162772.0,138.079,140.4111,137.4603,140.097,162772.0
2022-10-25 10:00:00,147.3,147.41,146.29,147.02,219892.0,140.2112,140.3159,139.2498,139.9447,219892.0
2022-10-25 10:30:00,147.0,147.02,146.12,146.4,157756.0,139.9256,139.9447,139.088,139.3545,157756.0
2022-10-25 11:00:00,146.4,146.9,146.27,146.68,137839.0,139.3545,139.8304,139.2308,139.621,137839.0
2022-10-25 11:30:00,146.69,147.17,146.61,146.62,179523.0,139.6305,140.0874,139.5544,139.5639,179523.0
2022-10-25 12:00:00,146.64,146.82,146.3,146.43,91589.0,139.583,139.7543,139.2593,139.3831,91589.0
2022-10-25 12:30:00,146.44,146.49,145.72,145.9,86103.0,139.3926,139.4402,138.7072,138.8786,86103.0
2022-10-25 13:00:00,145.93,146.22,145.53,145.75,75022.0,138.9071,139.1832,138.5264,138.7358,75022.0
2022-10-25 13:30:00,145.74,145.93,145.31,145.58,94979.0,138.7263,138.9071,138.317,138.574,94979.0
2022-10-25 14:00:00,145.52,146.33,145.52,146.23,73573.0,138.5169,139.2879,138.5169,139.1927,73573.0
2022-10-25 14:30:00,146.25,146.39,145.78,145.86,93044.0,139.2117,139.345,138.7643,138.8405,93044.0
2022-10-25 15:00:00,145.89,146.12,145.69,146.0,99786.0,138.869,139.088,138.6787,138.9738,99786.0
2022-10-25 15:30:00,146.03,146.5,145.89,146.4,423985.0,139.0023,139.4497,138.869,139.3545,423985.0
2022-10-26 09:30:00,142.75,142.89,140.54,141.84,535088.0,135.8802,136.0134,133.7765,135.014,535088.0
2022-10-26 10:00:00,141.83,143.31,141.83,143.01,394097.0,135.0044,136.4132,135.0044,136.1276,394097.0
2022-10-26 10:30:00,143.02,144.75,142.76,144.29,295073.0,136.1372,137.7839,135.8897,137.346,295073.0
2022-10-26 11:00:00,144.3,145.65,144.3,145.31,255510.0,137.3556,138.6406,137.3556,138.317,255510.0
2022-10-26 11:30:00,145.27,145.65,143.54,143.64,418393.0,138.2789,138.6406,136.6321,136.7273,418393.0
2022-10-26 12:00:00,143.69,143.83,142.75,143.39,337608.0,136.7749,136.9082,135.8802,136.4894,337608.0
2022-10-26 12:30:00,143.42,144.07,142.89,142.91,145839.0,136.5179,137.1366,136.0134,136.0325,145839.0
2022-10-26 13:00:00,142.85,142.88,141.54,141.71,135165.0,135.9753,136.0039,134.7284,134.8902,135165.0
2022-10-26 13:30:00,141.78,141.89,141.41,141.7,192785.0,134.9568,135.0615,134.6046,134.8807,192785.0
2022-10-26 14:00:00,141.71,142.14,141.13,141.21,241238.0,134.8902,135.2995,134.3381,134.4143,241238.0
2022-10-26 14:30:00,141.27,141.83,141.13,141.71,191172.0,134.4714,135.0044,134.3381,134.8902,191172.0
2022-10-26 15:00:00,141.7,141.71,140.91,141.17,227031.0,134.8807,134.8902,134.1287,134.3762,227031.0
2022-10-26 15:30:00,141.16,141.65,141.15,141.38,632845.0,134.3667,134.8331,134.3572,134.5761,632845.0
2022-10-27 09:30:00,142.31,143.35,140.04,140.71,231476.0,135.4613,136.4513,133.3006,133.9383,231476.0
2022-10-27 10:00:00,140.66,142.08,140.4,141.69,291427.0,133.8907,135.2424,133.6433,134.8712,291427.0
2022-10-27 10:30:00,141.75,142.1,140.93,140.98,222112.0,134.9283,135.2614,134.1477,134.1953,222112.0
2022-10-27 11:00:00,140.97,142.12,140.94,141.85,170475.0,134.1858,135.2805,134.1573,135.0235,170475.0
2022-10-27 11:30:00,141.79,142.26,141.23,141.55,142248.0,134.9664,135.4137,134.4333,134.7379,142248.0
2022-10-27 12:00:00,141.58,141.95,141.33,141.33,129505.0,134.7665,135.1187,134.5285,134.5285,129505.0
2022-10-27 12:30:00,141.3,141.83,141.3,141.64,102398.0,134.4999,135.0044,134.4999,134.8236,102398.0
2022-10-27 13:00:00,141.66,142.01,141.33,141.52,245540.0,134.8426,135.1758,134.5285,134.7094,245540.0
2022-10-27 13:30:00,141.51,141.55,141.11,141.31,119580.0,134.6998,134.7379,134.3191,134.5095,119580.0
2022-10-27 14:00:00,141.3,141.53,140.95,141.35,80486.0,134.4999,134.7189,134.1668,134.5475,80486.0
2022-10-27 14:30:00,141.35,141.48,141.1,141.16,99441.0,134.5475,134.6713,134.3096,134.3667,99441.0
2022-10-27 15:00:00,141.21,141.76,140.88,141.54,99574.0,134.4143,134.9378,134.1002,134.7284,99574.0
2022-10-27 15:30:00,141.49,141.9,140.41,140.72,756936.0,134.6808,135.0711,133.6528,133.9479,756936.0
2022-10-28 09:30:00,141.5,144.14,141.15,143.07,220075.0,134.6903,137.2033,134.3572,136.1848,220075.0
2022-10-28 10:00:00,143.12,143.99,142.09,143.88,105142.0,136.2324,137.0605,135.2519,136.9558,105142.0
2022-10-28 10:30:00,143.91,144.82,143.77,144.78,101089.0,136.9843,137.8505,136.8511,137.8125,101089.0
2022-10-28 11:00:00,144.78,145.39,144.68,145.12,59232.0,137.8125,138.3931,137.7173,138.1361,59232.0
2022-10-28 11:30:00,145.11,145.78,144.85,145.22,52187.0,138.1266,138.7643,137.8791,138.2313,52187.0
2022-10-28 12:00:00,145.24,145.99,145.04,145.81,38609.0,138.2503,138.9642,138.06,138.7929,38609.0
2022-10-28 12:30:00,145.81,145.87,144.69,145.0,85374.0,138.7929,138.85,137.7268,138.0219,85374.0
2022-10-28 13:00:00,144.99,145.0,144.3,144.31,96584.0,138.0124,138.0219,137.3556,137.3651,96584.0
2022-10-28 13:30:00,144.33,144.49,144.06,144.3,105932.0,137.3841,137.5364,137.1271,137.3556,105932.0
2022-10-28 14:00:00,144.31,144.49,144.08,144.25,72095.0,137.3651,137.5364,137.1462,137.308,72095.0
2022-10-28 14:30:00,144.22,144.66,144.16,144.62,72378.0,137.2794,137.6982,137.2223,137.6602,72378.0
2022-10-28 15:00:00,144.58,144.87,144.33,144.78,112236.0,137.6221,137.8981,137.3841,137.8125,112236.0
2022-10-28 15:30:00,144.76,145.29,144.71,144.85,505694.0,137.7934,138.2979,137.7458,137.8791,505694.0
2022-10-31 09:30:00,143.81,143.89,140.6,141.17,224398.0,136.8891,136.9653,133.8336,134.3762,224398.0
2022-10-31 10:00:00,141.19,142.34,141.19,141.83,112342.0,134.3952,135.4899,134.3952,135.0044,112342.0
2022-10-31 10:30:00,141.78,142.09,141.34,141.75,77372.0,134.9568,135.2519,134.538,134.9283,77372.0
2022-10-31 11:00:00,141.68,142.55,141.26,142.36,120761.0,134.8617,135.6898,134.4619,135.5089,120761.0
2022-10-31 11:30:00,142.4,143.23,142.17,142.48,89287.0,135.547,136.3371,135.3281,135.6232,89287.0
2022-10-31 12:00:00,142.49,143.36,142.27,142.88,48471.0,135.6327,136.4608,135.4233,136.0039,48471.0
2022-10-31 12:30:00,142.84,142.88,142.31,142.86,57756.0,135.9658,136.0039,135.4613,135.9849,57756.0
2022-10-31 13:00:00,142.89,143.72,142.64,143.72,47468.0,136.0134,136.8035,135.7755,136.8035,47468.0
2022-10-31 13:30:00,143.71,143.74,143.11,143.31,60325.0,136.794,136.8225,136.2228,136.4132,60325.0
2022-10-31 14:00:00,143.32,143.58,143.13,143.4,42153.0,136.4227,136.6702,136.2419,136.4989,42153.0
2022-10-31 14:30:00,143.41,143.82,143.31,143.43,57599.0,136.5084,136.8987,136.4132,136.5274,57599.0
2022-10-31 15:00:00,143.44,143.44,142.58,142.94,98759.0,136.537,136.537,135.7183,136.061,98759.0
2022-10-31 15:30:00,142.93,143.32,142.4,142.62,344774.0,136.0515,136.4227,135.547,135.7564,344774.0
2022-11-01 09:30:00,145.25,145.91,144.65,144.94,98413.0,138.2598,138.8881,137.6887,137.9648,98413.0
2022-11-01 10:00:00,145.0,145.11,143.32,144.38,71459.0,138.0219,138.1266,136.4227,137.4317,71459.0
2022-11-01 10:30:00,144.53,144.79,143.77,144.39,72623.0,137.5745,137.822,136.8511,137.4412,72623.0
2022-11-01 11:00:00,144.38,144.9,144.2,144.77,58050.0,137.4317,137.9267,137.2604,137.8029,58050.0
2022-11-01 11:30:00,144.79,145.34,144.18,145.23,69747.0,137.822,138.3455,137.2413,138.2408,69747.0
2022-11-01 12:00:00,145.26,145.91,145.12,145.31,108929.0,138.2694,138.8881,138.1361,138.317,108929.0
2022-11-01 12:30:00,145.29,145.43,144.96,145.38,41923.0,138.2979,138.4312,137.9838,138.3836,41923.0
2022-11-01 13:00:00,145.35,145.62,144.89,145.43,56303.0,138.355,138.612,137.9172,138.4312,56303.0
2022-11-01 13:30:00,145.43,145.64,145.02,145.38,88110.0,138.4312,138.6311,138.0409,138.3836,88110.0
2022-11-01 14:00:00,145.37,145.41,144.75,144.97,82359.0,138.3741,138.4121,137.7839,137.9933,82359.0
2022-11-01 14:30:00,144.98,145.31,144.52,145.19,87085.0,138.0028,138.317,137.565,138.2027,87085.0
2022-11-01 15:00:00,145.18,145.34,144.86,144.94,75620.0,138.1932,138.3455,137.8886,137.9648,75620.0
2022-11-01 15:30:00,144.94,145.15,144.66,144.72,289483.0,137.9648,138.1647,137.6982,137.7554,289483.0
2022-11-02 09:30:00,145.44,146.87,144.98,146.09,89100.0,138.4407,139.8019,138.0028,139.0594,89100.0
2022-11-02 10:00:00,146.18,146.49,145.55,145.68,38208.0,139.1451,139.4402,138.5454,138.6692,38208.0
2022-11-02 10:30:00,145.71,146.5,145.57,146.27,41504.0,138.6977,139.4497,138.5644,139.2308,41504.0
2022-11-02 11:00:00,146.27,146.4,145.78,145.92,61992.0,139.2308,139.3545,138.7643,138.8976,61992.0
2022-11-02 11:30:00,145.96,146.14,145.81,145.87,39961.0,138.9357,139.107,138.7929,138.85,39961.0
2022-11-02 12:00:00,145.88,145.88,145.2,145.25,33615.0,138.8595,138.8595,138.2123,138.2598,33615.0
2022-11-02 12:30:00,145.22,145.27,144.83,144.92,141413.0,138.2313,138.2789,137.8601,137.9457,141413.0
2022-11-02 13:00:00,144.92,144.94,144.44,144.65,55599.0,137.9457,137.9648,137.4888,137.6887,55599.0
2022-11-02 13:30:00,144.65,145.5,144.59,145.21,54668.0,137.6887,138.4978,137.6316,138.2218,54668.0
2022-11-02 14:00:00,145.28,147.59,144.79,147.49,200551.0,138.2884,140.4872,137.822,140.392,200551.0
2022-11-02 14:30:00,147.61,147.81,143.73,144.26,204920.0,140.5063,140.6966,136.813,137.3175,204920.0
2022-11-02 15:00:00,144.29,145.51,142.08,142.35,210900.0,137.346,138.5073,135.2424,135.4994,210900.0
2022-11-02 15:30:00,142.47,142.47,141.02,141.21,395683.0,135.6136,135.6136,134.2334,134.4143,395683.0
2022-11-03 09:30:00,139.85,140.11,138.02,138.15,108289.0,133.1197,133.3672,131.3778,131.5015,108289.0
2022-11-03 10:00:00,138.13,139.78,137.79,139.73,90506.0,131.4825,133.0531,131.1589,133.0055,90506.0
2022-11-03 10:30:00,139.84,140.94,138.88,140.68,140416.0,133.1102,134.1573,132.1964,133.9098,140416.0
2022-11-03 11:00:00,140.64,141.01,138.99,139.08,168982.0,133.8717,134.2239,132.3011,132.3868,168982.0
2022-11-03 11:30:00,138.97,139.63,138.59,139.61,64690.0,132.2821,132.9103,131.9204,132.8913,64690.0
2022-11-03 12:00:00,139.59,140.1,139.4,139.97,111264.0,132.8722,133.3577,132.6914,133.2339,111264.0
2022-11-03 12:30:00,139.95,140.63,139.58,140.18,160555.0,133.2149,133.8622,132.8627,133.4338,160555.0
2022-11-03 13:00:00,140.18,140.24,139.26,139.39,136957.0,133.4338,133.491,132.5581,132.6819,136957.0
2022-11-03 13:30:00,139.4,139.79,139.3,139.3,92955.0,132.6914,133.0626,132.5962,132.5962,92955.0
2022-11-03 14:00:00,139.27,139.58,139.07,139.52,112844.0,132.5676,132.8627,132.3773,132.8056,112844.0
2022-11-03 14:30:00,139.54,139.77,138.91,139.28,193568.0,132.8246,133.0436,132.225,132.5772,193568.0
2022-11-03 15:00:00,139.25,139.33,138.9,139.27,184235.0,132.5486,132.6247,132.2154,132.5676,184235.0
2022-11-03 15:30:00,139.27,139.46,137.97,138.02,531556.0,132.5676,132.7485,131.3302,131.3778,531556.0
2022-11-04 09:30:00,142.23,143.36,141.11,143.36,304691.0,135.3852,136.4608,134.3191,136.4608,304691.0
2022-11-04 10:00:00,143.31,145.01,142.8,144.75,174967.0,136.4132,138.0314,135.9278,137.7839,174967.0
2022-11-04 10:30:00,144.84,145.4,144.4,144.79,124801.0,137.8696,138.4026,137.4508,137.822,124801.0
2022-11-04 11:00:00,144.81,145.1,143.94,143.98,101330.0,137.841,138.1171,137.0129,137.051,101330.0
2022-11-04 11:30:00,143.94,144.27,142.32,142.38,71282.0,137.0129,137.327,135.4709,135.528,71282.0
2022-11-04 12:00:00,142.35,143.65,141.8,142.92,75978.0,135.4994,136.7368,134.9759,136.042,75978.0
2022-11-04 12:30:00,142.91,142.94,142.08,142.37,71079.0,136.0325,136.061,135.2424,135.5184,71079.0
2022-11-04 13:00:00,142.36,142.82,141.87,142.53,68422.0,135.5089,135.9468,135.0425,135.6707,68422.0
2022-11-04 13:30:00,142.54,142.67,141.95,142.04,81836.0,135.6803,135.804,135.1187,135.2043,81836.0
2022-11-04 14:00:00,142.1,142.66,141.61,142.55,73997.0,135.2614,135.7945,134.795,135.6898,73997.0
2022-11-04 14:30:00,142.62,143.42,142.33,143.27,70151.0,135.7564,136.5179,135.4804,136.3751,70151.0
2022-11-04 15:00:00,143.22,144.43,143.12,144.3,141998.0,136.3275,137.4793,136.2324,137.3556,141998.0
2022-11-04 15:30:00,144.31,144.47,143.48,144.37,498960.0,137.3651,137.5174,136.575,137.4222,498960.0
2022-11-07 09:30:00,145.84,146.04,143.88,144.34,151279.0,138.8215,139.0118,136.9558,137.3936,151279.0
2022-11-07 10:00:00,144.29,145.68,144.29,145.03,95873.0,137.346,138.6692,137.346,138.0504,95873.0
2022-11-07 10:30:00,145.08,145.77,144.87,145.76,93073.0,138.098,138.7548,137.8981,138.7453,93073.0
2022-11-07 11:00:00,145.81,147.26,145.61,147.07,73629.0,138.7929,140.1731,138.6025,139.9923,73629.0
2022-11-07 11:30:00,147.13,147.31,146.14,146.14,56094.0,140.0494,140.2207,139.107,139.107,56094.0
2022-11-07 12:00:00,146.09,146.88,145.8,146.87,67357.0,139.0594,139.8114,138.7834,139.8019,67357.0
2022-11-07 12:30:00,146.88,146.88,146.18,146.43,115731.0,139.8114,139.8114,139.1451,139.3831,115731.0
2022-11-07 13:00:00,146.45,146.97,146.38,146.65,72284.0,139.4021,139.8971,139.3355,139.5925,72284.0
2022-11-07 13:30:00,146.71,146.77,146.25,146.66,44681.0,139.6496,139.7067,139.2117,139.602,44681.0
2022-11-07 14:00:00,146.67,147.97,146.64,147.94,98710.0,139.6115,140.8489,139.583,140.8204,98710.0
2022-11-07 14:30:00,147.98,148.42,147.87,148.05,74868.0,140.8585,141.2773,140.7538,140.9251,74868.0
2022-11-07 15:00:00,148.11,148.92,148.1,148.59,129796.0,140.9822,141.7532,140.9727,141.4391,129796.0
2022-11-07 15:30:00,148.58,149.19,148.45,148.99,589069.0,141.4296,142.0102,141.3058,141.8199,589069.0
2022-11-08 09:30:00,151.15,153.07,151.14,152.18,309680.0,143.8759,145.7035,143.8664,144.8563,309680.0
2022-11-08 10:00:00,152.17,153.7,152.08,153.3,275522.0,144.8468,146.3032,144.7612,145.9224,275522.0
2022-11-08 10:30:00,153.47,154.19,153.44,153.87,195430.0,146.0843,146.7696,146.0557,146.465,195430.0
2022-11-08 11:00:00,153.93,154.55,153.33,154.37,226215.0,146.5221,147.1123,145.951,146.9409,226215.0
2022-11-08 11:30:00,154.37,155.6,154.36,154.84,136778.0,146.9409,148.1118,146.9314,147.3883,136778.0
2022-11-08 12:00:00,154.85,154.97,154.22,154.33,75989.0,147.3978,147.5121,146.7982,146.9029,75989.0
2022-11-08 12:30:00,154.26,154.48,153.74,153.99,132064.0,146.8362,147.0457,146.3413,146.5792,132064.0
2022-11-08 13:00:00,153.94,154.24,152.36,152.5,178370.0,146.5316,146.8172,145.0277,145.1609,178370.0
2022-11-08 13:30:00,152.49,152.71,151.13,151.34,130514.0,145.1514,145.3608,143.8569,144.0568,130514.0
2022-11-08 14:00:00,151.35,151.59,150.35,150.45,115906.0,144.0663,144.2947,143.1144,143.2096,115906.0
2022-11-08 14:30:00,150.46,151.69,150.02,151.53,103879.0,143.2191,144.3899,142.8003,144.2376,103879.0
2022-11-08 15:00:00,151.52,152.32,151.45,152.32,115232.0,144.2281,144.9896,144.1615,144.9896,115232.0
2022-11-08 15:30:00,152.33,152.97,150.76,151.03,805900.0,144.9991,145.6083,143.5047,143.7617,805900.0
2022-11-09 09:30:00,149.02,149.76,147.59,149.58,155123.0,141.8484,142.5528,140.4872,142.3815,155123.0
2022-11-09 10:00:00,149.55,150.84,149.28,150.26,157274.0,142.3529,143.5808,142.0959,143.0287,157274.0
2022-11-09 10:30:00,150.25,150.44,149.03,149.3,118403.0,143.0192,143.2001,141.8579,142.1149,118403.0
2022-11-09 11:00:00,149.34,150.12,149.3,149.89,88148.0,142.153,142.8955,142.1149,142.6765,88148.0
2022-11-09 11:30:00,149.89,150.55,149.71,150.15,96344.0,142.6765,143.3048,142.5052,142.924,96344.0
2022-11-09 12:00:00,150.23,150.33,149.6,149.8,83751.0,143.0002,143.0954,142.4005,142.5909,83751.0
2022-11-09 12:30:00,149.81,150.19,149.77,149.93,83233.0,142.6004,142.9621,142.5623,142.7146,83233.0
2022-11-09 13:00:00,149.94,150.07,149.21,149.53,84967.0,142.7241,142.8479,142.0293,142.3339,84967.0
2022-11-09 13:30:00,149.5,149.52,148.74,149.13,79380.0,142.3053,142.3244,141.5819,141.9531,79380.0
2022-11-09 14:00:00,149.1,149.45,148.88,148.99,100971.0,141.9246,142.2577,141.7152,141.8199,100971.0
2022-11-09 14:30:00,149.0,149.01,148.07,148.19,100370.0,141.8294,141.8389,140.9441,141.0584,100370.0
2022-11-09 15:00:00,148.11,148.86,148.08,148.72,124047.0,140.9822,141.6961,140.9537,141.5629,124047.0
2022-11-09 15:30:00,148.71,148.97,148.14,148.24,536424.0,141.5533,141.8008,141.0108,141.106,536424.0
2022-11-10 09:30:00,155.91,156.33,154.5,155.78,323999.0,148.4068,148.8066,147.0647,148.2831,323999.0
2022-11-10 10:00:00,155.83,155.88,154.52,155.22,94685.0,148.3307,148.3783,147.0837,147.75,94685.0
2022-11-10 10:30:00,155.24,155.96,154.69,155.76,118659.0,147.7691,148.4544,147.2455,148.2641,118659.0
2022-11-10 11:00:00,155.76,156.44,155.55,156.23,97535.0,148.2641,148.9113,148.0642,148.7114,97535.0
2022-11-10 11:30:00,156.22,157.35,156.21,157.09,114084.0,148.7019,149.7775,148.6924,149.53,114084.0
2022-11-10 12:00:00,157.11,157.32,156.92,157.1,90412.0,149.5491,149.749,149.3682,149.5396,90412.0
2022-11-10 12:30:00,157.1,157.31,156.82,157.04,119882.0,149.5396,149.7395,149.273,149.4825,119882.0
2022-11-10 13:00:00,157.06,157.64,156.84,157.48,179158.0,149.5015,150.0536,149.2921,149.9013,179158.0
2022-11-10 13:30:00,157.5,158.49,157.25,158.34,90972.0,149.9203,150.8627,149.6823,150.7199,90972.0
2022-11-10 14:00:00,158.36,158.55,158.13,158.49,87793.0,150.7389,150.9198,150.52,150.8627,87793.0
2022-11-10 14:30:00,158.45,159.05,158.29,158.84,118998.0,150.8246,151.3957,150.6723,151.1958,118998.0
2022-11-10 15:00:00,158.78,159.85,158.57,159.79,234114.0,151.1387,152.1572,150.9388,152.1001,234114.0
2022-11-10 15:30:00,159.79,160.76,159.5,160.36,855450.0,152.1001,153.0234,151.8241,152.6427,855450.0
2022-11-11 09:30:00,159.4,161.06,159.31,160.62,136610.0,151.7289,153.309,151.6432,152.8902,136610.0
2022-11-11 10:00:00,160.37,162.61,159.98,162.53,116369.0,152.6522,154.7844,152.281,154.7082,116369.0
2022-11-11 10:30:00,162.52,163.31,161.86,163.09,93516.0,154.6987,155.4507,154.0705,155.2413,93516.0
2022-11-11 11:00:00,163.13,164.01,161.61,161.64,103022.0,155.2794,156.117,153.8325,153.8611,103022.0
2022-11-11 11:30:00,161.64,163.59,161.37,163.45,90431.0,153.8611,155.7172,153.6041,155.584,90431.0
2022-11-11 12:00:00,163.47,163.65,163.09,163.33,93828.0,155.603,155.7743,155.2413,155.4697,93828.0
2022-11-11 12:30:00,163.36,163.47,162.85,163.13,54679.0,155.4983,155.603,155.0128,155.2794,54679.0
2022-11-11 13:00:00,163.11,163.67,163.1,163.63,41137.0,155.2603,155.7934,155.2508,155.7553,41137.0
2022-11-11 13:30:00,163.6,164.57,163.6,164.35,54407.0,155.7268,156.6501,155.7268,156.4407,54407.0
2022-11-11 14:00:00,164.27,164.51,163.78,164.22,53400.0,156.3645,156.593,155.8981,156.3169,53400.0
2022-11-11 14:30:00,164.2,164.89,164.17,164.81,57954.0,156.2979,156.9547,156.2693,156.8785,57954.0
2022-11-11 15:00:00,164.87,164.87,163.23,163.77,120473.0,156.9356,156.9356,155.3746,155.8886,120473.0
2022-11-11 15:30:00,163.78,164.52,163.7,164.0,438031.0,155.8981,156.6025,155.8219,156.1075,438031.0
2022-11-14 09:30:00,163.12,165.26,162.95,165.21,214390.0,155.2699,157.3069,155.108,157.2593,214390.0
2022-11-14 10:00:00,165.23,166.29,165.1,165.96,170985.0,157.2783,158.2873,157.1546,157.9732,170985.0
2022-11-14 10:30:00,165.94,166.81,165.74,165.96,166276.0,157.9541,158.7823,157.7638,157.9732,166276.0
2022-11-14 11:00:00,165.97,166.01,164.01,164.38,132137.0,157.9827,158.0208,156.117,156.4692,132137.0
2022-11-14 11:30:00,164.4,165.05,164.25,164.31,128248.0,156.4883,157.107,156.3455,156.4026,128248.0
2022-11-14 12:00:00,164.29,164.63,163.55,163.79,137992.0,156.3835,156.7072,155.6792,155.9076,137992.0
2022-11-14 12:30:00,163.83,164.22,163.61,163.75,136597.0,155.9457,156.3169,155.7363,155.8695,136597.0
2022-11-14 13:00:00,163.65,164.64,163.56,164.59,55160.0,155.7743,156.7167,155.6887,156.6691,55160.0
2022-11-14 13:30:00,164.62,164.76,164.3,164.66,68605.0,156.6977,156.8309,156.3931,156.7357,68605.0
2022-11-14 14:00:00,164.69,164.87,163.99,164.22,60800.0,156.7643,156.9356,156.098,156.3169,60800.0
2022-11-14 14:30:00,164.23,164.24,163.35,163.49,82835.0,156.3264,156.336,155.4888,155.622,82835.0
2022-11-14 15:00:00,163.49,163.73,162.56,162.7,97675.0,155.622,155.8505,154.7368,154.8701,97675.0
2022-11-14 15:30:00,162.72,162.74,160.85,161.22,458126.0,154.8891,154.9081,153.1091,153.4613,458126.0
2022-11-15 09:30:00,167.34,167.86,165.81,167.12,284668.0,159.2868,159.7817,157.8304,159.0774,284668.0
2022-11-15 10:00:00,167.14,167.35,166.09,167.06,130633.0,159.0964,159.2963,158.0969,159.0202,130633.0
2022-11-15 10:30:00,166.97,167.23,165.84,165.99,182115.0,158.9346,159.1821,157.859,158.0017,182115.0
2022-11-15 11:00:00,165.93,165.96,165.02,165.23,182896.0,157.9446,157.9732,157.0784,157.2783,182896.0
2022-11-15 11:30:00,165.3,166.08,165.27,165.55,82726.0,157.3449,158.0874,157.3164,157.5829,82726.0
2022-11-15 12:00:00,165.53,165.91,165.15,165.6,46488.0,157.5639,157.9256,157.2022,157.6305,46488.0
2022-11-15 12:30:00,165.59,166.28,165.5,166.11,52525.0,157.621,158.2778,157.5353,158.116,52525.0
2022-11-15 13:00:00,166.17,166.21,163.63,163.64,138938.0,158.1731,158.2111,155.7553,155.7648,138938.0
2022-11-15 13:30:00,163.56,164.23,162.56,163.91,126955.0,155.6887,156.3264,154.7368,156.0218,126955.0
2022-11-15 14:00:00,163.89,164.7,162.81,164.51,117540.0,156.0028,156.7738,154.9748,156.593,117540.0
2022-11-15 14:30:00,164.5,164.57,163.45,164.12,117676.0,156.5834,156.6501,155.584,156.2217,117676.0
2022-11-15 15:00:00,164.05,165.25,164.01,165.13,111119.0,156.1551,157.2973,156.117,157.1831,111119.0
2022-11-15 15:30:00,165.09,165.48,164.56,165.26,479550.0,157.145,157.5163,156.6406,157.3069,479550.0
2022-11-16 09:30:00,161.89,162.11,160.8,160.87,242603.0,154.099,154.3085,153.0615,153.1281,242603.0
2022-11-16 10:00:00,160.88,161.89,160.68,161.36,127591.0,153.1377,154.099,152.9473,153.5946,127591.0
2022-11-16 10:30:00,161.36,161.71,160.42,160.59,106068.0,153.5946,153.9277,152.6998,152.8616,106068.0
2022-11-16 11:00:00,160.57,161.32,160.29,161.21,72986.0,152.8426,153.5565,152.576,153.4518,72986.0
2022-11-16 11:30:00,161.27,161.72,161.03,161.03,79613.0,153.5089,153.9372,153.2804,153.2804,79613.0
2022-11-16 12:00:00,161.02,161.36,160.81,161.3,63017.0,153.2709,153.5946,153.071,153.5374,63017.0
2022-11-16 12:30:00,161.33,161.89,160.92,160.94,104623.0,153.566,154.099,153.1757,153.1948,104623.0
2022-11-16 13:00:00,160.94,161.28,160.62,161.0,63771.0,153.1948,153.5184,152.8902,153.2519,63771.0
2022-11-16 13:30:00,161.07,161.14,160.34,160.72,61477.0,153.3185,153.3851,152.6236,152.9854,61477.0
2022-11-16 14:00:00,160.74,161.54,160.69,161.37,50943.0,153.0044,153.7659,152.9568,153.6041,50943.0
2022-11-16 14:30:00,161.35,161.44,160.89,161.35,83675.0,153.585,153.6707,153.1472,153.585,83675.0
2022-11-16 15:00:00,161.33,161.44,160.23,160.41,114179.0,153.566,153.6707,152.5189,152.6903,114179.0
2022-11-16 15:30:00,160.41,161.91,160.29,161.33,580493.0,152.6903,154.1181,152.576,153.566,580493.0
2022-11-17 09:30:00,158.45,160.14,158.28,158.56,153902.0,150.8246,152.4333,150.6628,150.9293,153902.0
2022-11-17 10:00:00,158.51,160.45,158.09,159.99,125974.0,150.8817,152.7283,150.4819,152.2905,125974.0
2022-11-17 10:30:00,160.02,160.06,159.26,159.38,66366.0,152.319,152.3571,151.5956,151.7098,66366.0
2022-11-17 11:00:00,159.33,159.72,158.89,159.56,51404.0,151.6622,152.0335,151.2434,151.8812,51404.0
2022-11-17 11:30:00,159.59,160.64,159.41,160.63,84900.0,151.9097,152.9092,151.7384,152.8997,84900.0
2022-11-17 12:00:00,160.66,160.88,160.02,160.12,67043.0,152.9282,153.1377,152.319,152.4142,67043.0
2022-11-17 12:30:00,160.11,161.2,159.9,161.16,82031.0,152.4047,153.4423,152.2048,153.4042,82031.0
2022-11-17 13:00:00,161.23,161.69,161.17,161.25,49428.0,153.4708,153.9087,153.4137,153.4898,49428.0
2022-11-17 13:30:00,161.21,161.32,160.73,161.1,71214.0,153.4518,153.5565,152.9949,153.3471,71214.0
2022-11-17 14:00:00,161.07,161.26,160.18,160.37,89439.0,153.3185,153.4994,152.4713,152.6522,89439.0
2022-11-17 14:30:00,160.41,160.65,160.2,160.47,80347.0,152.6903,152.9187,152.4904,152.7474,80347.0
2022-11-17 15:00:00,160.48,160.88,159.84,160.01,101923.0,152.7569,153.1377,152.1477,152.3095,101923.0
2022-11-17 15:30:00,159.98,161.49,159.94,161.49,305866.0,152.281,153.7183,152.2429,153.7183,305866.0
2022-11-18 09:30:00,163.56,163.88,161.98,162.18,203214.0,155.6887,155.9933,154.1847,154.3751,203214.0
2022-11-18 10:00:00,162.2,162.38,161.0,162.06,83049.0,154.3941,154.5655,153.2519,154.2609,83049.0
2022-11-18 10:30:00,162.06,162.31,161.18,161.43,69798.0,154.2609,154.4988,153.4232,153.6612,69798.0
2022-11-18 11:00:00,161.56,162.55,161.28,162.26,91367.0,153.7849,154.7273,153.5184,154.4512,91367.0
2022-11-18 11:30:00,162.25,162.41,161.87,162.14,67020.0,154.4417,154.594,154.08,154.337,67020.0
2022-11-18 12:00:00,162.15,162.22,160.97,161.47,61539.0,154.3465,154.4132,153.2233,153.6993,61539.0
2022-11-18 12:30:00,161.44,161.73,161.3,161.41,67884.0,153.6707,153.9467,153.5374,153.6421,67884.0
2022-11-18 13:00:00,161.44,161.98,161.39,161.98,50526.0,153.6707,154.1847,153.6231,154.1847,50526.0
2022-11-18 13:30:00,161.99,162.13,161.22,161.58,64824.0,154.1942,154.3275,153.4613,153.804,64824.0
2022-11-18 14:00:00,161.56,161.81,161.14,161.2,110007.0,153.7849,154.0229,153.3851,153.4423,110007.0
2022-11-18 14:30:00,161.19,161.55,161.04,161.5,80342.0,153.4327,153.7754,153.29,153.7278,80342.0
2022-11-18 15:00:00,161.5,161.95,161.48,161.94,154818.0,153.7278,154.1562,153.7088,154.1466,154818.0
2022-11-18 15:30:00,161.95,162.33,161.57,161.85,478121.0,154.1562,154.5179,153.7944,154.061,478121.0
2022-11-21 09:30:00,161.34,162.01,160.73,161.64,174656.0,153.5755,154.2133,152.9949,153.8611,174656.0
2022-11-21 10:00:00,161.64,161.77,161.22,161.52,142180.0,153.8611,153.9848,153.4613,153.7469,142180.0
2022-11-21 10:30:00,161.48,161.75,160.86,161.43,179972.0,153.7088,153.9658,153.1186,153.6612,179972.0
2022-11-21 11:00:00,161.43,161.78,161.19,161.49,115447.0,153.6612,153.9943,153.4327,153.7183,115447.0
2022-11-21 11:30:00,161.5,161.93,161.02,161.39,154811.0,153.7278,154.1371,153.2709,153.6231,154811.0
2022-11-21 12:00:00,161.42,161.77,160.66,160.7,158193.0,153.6517,153.9848,152.9282,152.9663,158193.0
2022-11-21 12:30:00,160.68,160.9,160.34,160.59,283647.0,152.9473,153.1567,152.6236,152.8616,283647.0
2022-11-21 13:00:00,160.59,160.76,160.37,160.58,291532.0,152.8616,153.0234,152.6522,152.8521,291532.0
2022-11-21 13:30:00,160.6,160.72,160.17,160.27,271539.0,152.8711,152.9854,152.4618,152.557,271539.0
2022-11-21 14:00:00,160.28,160.48,159.62,159.78,230436.0,152.5665,152.7569,151.9383,152.0906,230436.0
2022-11-21 14:30:00,159.78,160.13,159.64,159.89,161994.0,152.0906,152.4237,151.9573,152.1953,161994.0
2022-11-21 15:00:00,159.87,160.08,159.4,159.55,263703.0,152.1763,152.3762,151.7289,151.8717,263703.0
2022-11-21 15:30:00,159.54,159.73,159.15,159.25,718879.0,151.8621,152.043,151.4909,151.5861,718879.0
2022-11-22 09:30:00,165.57,166.01,163.02,163.65,371971.0,157.6019,158.0208,155.1747,155.7743,371971.0
2022-11-22 10:00:00,163.65,166.24,162.71,165.47,352630.0,155.7743,158.2397,154.8796,157.5068,352630.0
2022-11-22 10:30:00,165.53,167.1,165.43,167.02,263320.0,157.5639,159.0583,157.4687,158.9822,263320.0
2022-11-22 11:00:00,167.04,167.52,166.23,166.53,208707.0,159.0012,159.4581,158.2302,158.5157,208707.0
2022-11-22 11:30:00,166.51,166.97,166.2,166.89,98147.0,158.4967,158.9346,158.2016,158.8584,98147.0
2022-11-22 12:00:00,166.9,167.51,166.71,167.42,114054.0,158.8679,159.4486,158.6871,159.3629,114054.0
2022-11-22 12:30:00,167.44,167.99,167.35,167.68,147176.0,159.382,159.9055,159.2963,159.6104,147176.0
2022-11-22 13:00:00,167.72,168.23,167.38,167.99,142937.0,159.6485,160.1339,159.3248,159.9055,142937.0
2022-11-22 13:30:00,168.04,168.04,166.92,167.07,104952.0,159.9531,159.9531,158.887,159.0298,104952.0
2022-11-22 14:00:00,167.07,167.6,166.42,166.99,176839.0,159.0298,159.5343,158.411,158.9536,176839.0
2022-11-22 14:30:00,167.0,167.35,166.82,167.17,97372.0,158.9631,159.2963,158.7918,159.1249,97372.0
2022-11-22 15:00:00,167.16,167.6,167.13,167.59,181996.0,159.1154,159.5343,159.0869,159.5247,181996.0
2022-11-22 15:30:00,167.59,168.85,167.52,168.46,615121.0,159.5247,160.7241,159.4581,160.3529,615121.0
2022-11-23 09:30:00,169.25,172.08,168.72,171.89,295469.0,161.1048,163.7987,160.6004,163.6178,295469.0
2022-11-23 10:00:00,171.95,173.07,171.34,173.0,183822.0,163.6749,164.741,163.0943,164.6744,183822.0
2022-11-23 10:30:00,173.0,173.3,172.78,172.84,200565.0,164.6744,164.9599,164.465,164.5221,200565.0
2022-11-23 11:00:00,172.83,172.99,169.85,170.19,199605.0,164.5126,164.6649,161.676,161.9996,199605.0
2022-11-23 11:30:00,170.29,170.39,169.08,169.19,131785.0,162.0948,162.19,160.943,161.0477,131785.0
2022-11-23 12:00:00,169.24,169.73,169.13,169.47,64596.0,161.0953,161.5617,160.9906,161.3143,64596.0
2022-11-23 12:30:00,169.41,169.59,168.05,168.18,91859.0,161.2571,161.4285,159.9626,160.0863,91859.0
2022-11-23 13:00:00,168.2,168.35,167.7,168.16,115838.0,160.1054,160.2482,159.6294,160.0673,115838.0
2022-11-23 13:30:00,168.16,168.81,168.16,168.46,63719.0,160.0673,160.686,160.0673,160.3529,63719.0
2022-11-23 14:00:00,168.44,169.81,168.14,169.15,88698.0,160.3338,161.6379,160.0483,161.0097,88698.0
2022-11-23 14:30:00,169.13,169.55,168.62,169.23,67708.0,160.9906,161.3904,160.5052,161.0858,67708.0
2022-11-23 15:00:00,169.21,169.92,168.95,169.73,92055.0,161.0668,161.7426,160.8193,161.5617,92055.0
2022-11-23 15:30:00,169.72,169.79,169.03,169.33,322413.0,161.5522,161.6189,160.8954,161.181,322413.0
2022-11-25 09:30:00,168.99,169.5,168.11,168.83,91695.0,160.8574,161.3428,160.0197,160.7051,91695.0
2022-11-25 10:00:00,168.83,169.2,168.36,168.4,71121.0,160.7051,161.0573,160.2577,160.2958,71121.0
2022-11-25 10:30:00,168.36,168.76,168.27,168.49,65033.0,160.2577,160.6384,160.172,160.3814,65033.0
2022-11-25 11:00:00,168.56,168.85,168.17,168.26,62218.0,160.4481,160.7241,160.0768,160.1625,62218.0
2022-11-25 11:30:00,168.25,168.27,167.81,167.97,52391.0,160.153,160.172,159.7341,159.8864,52391.0
2022-11-25 12:00:00,167.99,167.99,167.47,167.79,50455.0,159.9055,159.9055,159.4105,159.7151,50455.0
2022-11-25 12:30:00,167.79,167.8,166.98,167.17,184452.0,159.7151,159.7246,158.9441,159.1249,184452.0
2022-11-28 09:30:00,165.19,167.3,164.87,166.12,177263.0,157.2402,159.2487,156.9356,158.1255,177263.0
2022-11-28 10:00:00,166.12,166.87,165.15,165.63,93641.0,158.1255,158.8394,157.2022,157.6591,93641.0
2022-11-28 10:30:00,165.63,165.8,165.16,165.22,87197.0,157.6591,157.8209,157.2117,157.2688,87197.0
2022-11-28 11:00:00,165.24,165.85,165.16,165.53,97994.0,157.2878,157.8685,157.2117,157.5639,97994.0
2022-11-28 11:30:00,165.57,165.72,165.3,165.67,97321.0,157.6019,157.7447,157.3449,157.6971,97321.0
2022-11-28 12:00:00,165.64,165.72,164.72,165.28,92592.0,157.6686,157.7447,156.7929,157.3259,92592.0
2022-11-28 12:30:00,165.31,165.66,165.12,165.15,75998.0,157.3545,157.6876,157.1736,157.2022,75998.0
2022-11-28 13:00:00,165.11,165.38,164.66,165.14,70396.0,157.1641,157.4211,156.7357,157.1926,70396.0
2022-11-28 13:30:00,165.12,165.21,164.11,164.21,56308.0,157.1736,157.2593,156.2122,156.3074,56308.0
2022-11-28 14:00:00,164.21,164.21,163.31,163.36,82943.0,156.3074,156.3074,155.4507,155.4983,82943.0
2022-11-28 14:30:00,163.36,163.52,163.2,163.36,95580.0,155.4983,155.6506,155.346,155.4983,95580.0
2022-11-28 15:00:00,163.39,163.47,162.53,162.96,108483.0,155.5269,155.603,154.7082,155.1176,108483.0
2022-11-28 15:30:00,162.96,164.17,162.58,164.02,591276.0,155.1176,156.2693,154.7558,156.1265,591276.0
2022-11-29 09:30:00,164.76,164.76,163.03,164.05,119278.0,156.8309,156.8309,155.1842,156.1551,119278.0
2022-11-29 10:00:00,164.12,164.91,163.96,164.83,78893.0,156.2217,156.9737,156.0694,156.8976,78893.0
2022-11-29 10:30:00,164.83,165.01,164.31,164.5,75119.0,156.8976,157.0689,156.4026,156.5834,75119.0
2022-11-29 11:00:00,164.5,164.55,162.43,162.6,130371.0,156.5834,156.631,154.6131,154.7749,130371.0
2022-11-29 11:30:00,162.62,163.48,162.41,163.47,76942.0,154.7939,155.6125,154.594,155.603,76942.0
2022-11-29 12:00:00,163.46,163.95,163.28,163.8,42385.0,155.5935,156.0599,155.4222,155.9171,42385.0
2022-11-29 12:30:00,163.8,164.39,163.73,164.31,40543.0,155.9171,156.4787,155.8505,156.4026,40543.0
2022-11-29 13:00:00,164.32,164.46,163.45,163.53,47248.0,156.4121,156.5454,155.584,155.6601,47248.0
2022-11-29 13:30:00,163.55,164.03,163.5,164.03,74772.0,155.6792,156.1361,155.6316,156.1361,74772.0
2022-11-29 14:00:00,164.07,164.58,163.61,163.68,149033.0,156.1741,156.6596,155.7363,155.8029,149033.0
2022-11-29 14:30:00,163.66,163.8,163.28,163.78,58264.0,155.7839,155.9171,155.4222,155.8981,58264.0
2022-11-29 15:00:00,163.76,163.85,163.39,163.69,106003.0,155.8791,155.9647,155.5269,155.8124,106003.0
2022-11-29 15:30:00,163.71,164.16,163.49,163.89,338811.0,155.8315,156.2598,155.622,156.0028,338811.0
2022-11-30 09:30:00,164.56,164.56,162.69,163.36,157369.0,156.6406,156.6406,154.8605,155.4983,157369.0
2022-11-30 10:00:00,163.44,163.83,162.89,163.7,54264.0,155.5745,155.9457,155.0509,155.8219,54264.0
2022-11-30 10:30:00,163.76,164.16,163.51,164.1,63697.0,155.8791,156.2598,155.6411,156.2027,63697.0
2022-11-30 11:00:00,164.13,164.68,163.69,164.66,72072.0,156.2312,156.7548,155.8124,156.7357,72072.0
2022-11-30 11:30:00,164.65,165.12,164.47,164.49,108020.0,156.7262,157.1736,156.5549,156.5739,108020.0
2022-11-30 12:00:00,164.51,164.67,163.46,163.75,39533.0,156.593,156.7453,155.5935,155.8695,39533.0
2022-11-30 12:30:00,163.76,164.32,163.74,164.16,60063.0,155.8791,156.4121,155.86,156.2598,60063.0
2022-11-30 13:00:00,164.19,164.95,164.14,164.58,63087.0,156.2884,157.0118,156.2408,156.6596,63087.0
2022-11-30 13:30:00,164.62,167.48,164.29,167.28,152218.0,156.6977,159.42,156.3835,159.2297,152218.0
2022-11-30 14:00:00,167.22,170.05,167.22,169.68,164169.0,159.1725,161.8663,159.1725,161.5142,164169.0
2022-11-30 14:30:00,169.68,169.83,169.11,169.62,108798.0,161.5142,161.6569,160.9716,161.457,108798.0
2022-11-30 15:00:00,169.59,170.6,169.42,170.56,204795.0,161.4285,162.3899,161.2667,162.3518,204795.0
2022-11-30 15:30:00,170.56,172.19,170.34,171.97,741346.0,162.3518,163.9034,162.1424,163.6939,741346.0
2022-12-01 09:30:00,173.21,173.21,171.02,172.48,205477.0,164.8743,164.8743,162.7897,164.1794,205477.0
2022-12-01 10:00:00,172.62,173.0,169.76,170.67,136352.0,164.3127,164.6744,161.5903,162.4565,136352.0
2022-12-01 10:30:00,170.59,171.6,170.23,171.59,99886.0,162.3804,163.3418,162.0377,163.3322,99886.0
2022-12-01 11:00:00,171.63,171.7,170.36,170.7,70146.0,163.3703,163.4369,162.1614,162.4851,70146.0
2022-12-01 11:30:00,170.66,171.34,170.55,170.78,66913.0,162.447,163.0943,162.3423,162.5612,66913.0
2022-12-01 12:00:00,170.81,171.09,170.18,171.04,62687.0,162.5898,162.8563,161.9901,162.8087,62687.0
2022-12-01 12:30:00,171.04,171.5,171.04,171.48,86533.0,162.8087,163.2466,162.8087,163.2275,86533.0
2022-12-01 13:00:00,171.53,171.91,170.87,171.34,56450.0,163.2751,163.6368,162.6469,163.0943,56450.0
2022-12-01 13:30:00,171.38,171.86,171.18,171.75,43240.0,163.1323,163.5892,162.942,163.4845,43240.0
2022-12-01 14:00:00,171.74,171.91,171.5,171.86,60077.0,163.475,163.6368,163.2466,163.5892,60077.0
2022-12-01 14:30:00,171.87,172.17,171.7,171.82,68967.0,163.5988,163.8843,163.4369,163.5512,68967.0
2022-12-01 15:00:00,171.93,172.09,171.58,171.92,72911.0,163.6559,163.8082,163.3227,163.6464,72911.0
2022-12-01 15:30:00,171.93,172.27,171.37,171.47,326820.0,163.6559,163.9795,163.1228,163.218,326820.0
2022-12-02 09:30:00,167.2,168.01,165.24,165.83,260800.0,159.8708,160.6453,157.9967,158.5608,260800.0
2022-12-02 10:00:00,165.83,166.53,165.36,165.81,164961.0,158.5608,159.2302,158.1115,158.5417,164961.0
2022-12-02 10:30:00,165.79,166.46,165.72,166.22,106162.0,158.5226,159.1632,158.4557,158.9338,106162.0
2022-12-02 11:00:00,166.16,166.52,165.66,166.38,114221.0,158.8764,159.2206,158.3983,159.0867,114221.0
2022-12-02 11:30:00,166.45,166.86,166.2,166.3,59516.0,159.1537,159.5457,158.9146,159.0102,59516.0
2022-12-02 12:00:00,166.34,166.62,166.04,166.21,55712.0,159.0485,159.3162,158.7616,158.9242,55712.0
2022-12-02 12:30:00,166.23,166.33,165.9,166.04,88785.0,158.9433,159.0389,158.6278,158.7616,88785.0
2022-12-02 13:00:00,166.01,166.27,165.37,165.88,75617.0,158.733,158.9816,158.121,158.6087,75617.0
2022-12-02 13:30:00,165.89,166.16,165.72,166.05,48755.0,158.6182,158.8764,158.4557,158.7712,48755.0
2022-12-02 14:00:00,166.02,166.29,165.76,166.29,49307.0,158.7425,159.0007,158.4939,159.0007,49307.0
2022-12-02 14:30:00,166.27,167.92,166.22,167.88,120660.0,158.9816,160.5592,158.9338,160.521,120660.0
2022-12-02 15:00:00,167.94,168.79,167.94,168.17,189818.0,160.5784,161.3911,160.5784,160.7983,189818.0
2022-12-02 15:30:00,168.18,168.74,167.71,168.65,397151.0,160.8078,161.3433,160.3584,161.2572,397151.0
2022-12-05 09:30:00,167.86,168.9,167.43,167.49,104111.0,160.5019,161.4963,160.0907,160.1481,104111.0
2022-12-05 10:00:00,167.5,168.14,166.85,167.17,85150.0,160.1576,160.7696,159.5361,159.8421,85150.0
2022-12-05 10:30:00,167.17,168.45,167.08,168.14,132351.0,159.8421,161.066,159.7561,160.7696,132351.0
2022-12-05 11:00:00,168.16,168.9,168.0,168.23,45616.0,160.7887,161.4963,160.6357,160.8556,45616.0
2022-12-05 11:30:00,168.22,168.22,167.33,167.39,31013.0,160.8461,160.8461,159.9951,160.0525,31013.0
2022-12-05 12:00:00,167.36,167.83,167.21,167.74,60845.0,160.0238,160.4732,159.8804,160.3871,60845.0
2022-12-05 12:30:00,167.71,167.93,167.41,167.84,40078.0,160.3584,160.5688,160.0716,160.4827,40078.0
2022-12-05 13:00:00,167.81,168.43,167.77,168.4,42571.0,160.4541,161.0469,160.4158,161.0182,42571.0
2022-12-05 13:30:00,168.38,168.61,167.55,167.59,51671.0,160.9991,161.219,160.2055,160.2437,51671.0
2022-12-05 14:00:00,167.63,168.15,167.44,167.58,76745.0,160.2819,160.7792,160.1003,160.2341,76745.0
2022-12-05 14:30:00,167.56,167.6,166.78,167.18,68971.0,160.215,160.2533,159.4692,159.8517,68971.0
2022-12-05 15:00:00,167.18,167.6,166.96,167.16,64839.0,159.8517,160.2533,159.6413,159.8325,64839.0
2022-12-05 15:30:00,167.19,167.99,167.17,167.91,274474.0,159.8612,160.6262,159.8421,160.5497,274474.0
2022-12-06 09:30:00,167.75,168.45,166.03,166.34,99756.0,160.3967,161.066,158.7521,159.0485,99756.0
2022-12-06 10:00:00,166.33,166.74,165.45,166.45,155849.0,159.0389,159.431,158.1975,159.1537,155849.0
2022-12-06 10:30:00,166.45,167.22,166.18,166.76,145575.0,159.1537,159.8899,158.8955,159.4501,145575.0
2022-12-06 11:00:00,166.79,167.94,166.72,167.85,125502.0,159.4788,160.5784,159.4118,160.4923,125502.0
2022-12-06 11:30:00,167.88,168.09,167.28,167.5,96261.0,160.521,160.7218,159.9473,160.1576,96261.0
2022-12-06 12:00:00,167.51,167.84,167.05,167.31,151216.0,160.1672,160.4827,159.7274,159.976,151216.0
2022-12-06 12:30:00,167.28,167.72,166.72,166.75,76242.0,159.9473,160.368,159.4118,159.4405,76242.0
2022-12-06 13:00:00,166.82,167.26,166.71,167.15,82981.0,159.5075,159.9282,159.4023,159.823,82981.0
2022-12-06 13:30:00,167.15,168.1,167.08,167.97,267568.0,159.823,160.7313,159.7561,160.607,267568.0
2022-12-06 14:00:00,167.97,168.08,166.87,166.91,104665.0,160.607,160.7122,159.5553,159.5935,104665.0
2022-12-06 14:30:00,166.91,166.95,166.26,166.28,106788.0,159.5935,159.6318,158.972,158.9911,106788.0
2022-12-06 15:00:00,166.3,166.8,165.3,165.41,128798.0,159.0102,159.4883,158.0541,158.1593,128798.0
2022-12-06 15:30:00,165.42,167.04,165.41,166.46,360202.0,158.1688,159.7178,158.1593,159.1632,360202.0
2022-12-07 09:30:00,166.29,168.48,165.01,165.39,82987.0,159.0007,161.0947,157.7768,158.1401,82987.0
2022-12-07 10:00:00,165.65,166.82,165.2,166.2,68858.0,158.3887,159.5075,157.9585,158.9146,68858.0
2022-12-07 10:30:00,166.23,166.41,165.08,165.83,74015.0,158.9433,159.1154,157.8437,158.5608,74015.0
2022-12-07 11:00:00,165.89,166.59,165.2,165.33,74719.0,158.6182,159.2875,157.9585,158.0828,74719.0
2022-12-07 11:30:00,165.33,166.35,165.2,166.29,33509.0,158.0828,159.0581,157.9585,159.0007,33509.0
2022-12-07 12:00:00,166.17,166.26,165.34,165.44,48239.0,158.8859,158.972,158.0923,158.1879,48239.0
2022-12-07 12:30:00,165.49,166.22,165.47,165.95,31611.0,158.2358,158.9338,158.2166,158.6756,31611.0
2022-12-07 13:00:00,165.99,166.39,165.68,166.11,34324.0,158.7138,159.0963,158.4174,158.8286,34324.0
2022-12-07 13:30:00,166.07,166.18,165.74,165.74,30411.0,158.7903,158.8955,158.4748,158.4748,30411.0
2022-12-07 14:00:00,165.77,166.1,165.37,165.94,36427.0,158.5035,158.819,158.121,158.666,36427.0
2022-12-07 14:30:00,165.92,166.19,165.7,165.77,37234.0,158.6469,158.9051,158.4365,158.5035,37234.0
2022-12-07 15:00:00,165.77,166.09,165.47,165.83,55568.0,158.5035,158.8095,158.2166,158.5608,55568.0
2022-12-07 15:30:00,165.84,166.24,165.78,166.05,182106.0,158.5704,158.9529,158.513,158.7712,182106.0
2022-12-08 09:30:00,167.07,167.72,165.92,166.98,163087.0,159.7465,160.368,158.6469,159.6604,163087.0
2022-12-08 10:00:00,167.08,168.57,166.77,168.47,178108.0,159.7561,161.1807,159.4596,161.0851,178108.0
2022-12-08 10:30:00,168.54,168.84,168.17,168.47,121389.0,161.1521,161.4389,160.7983,161.0851,121389.0
2022-12-08 11:00:00,168.5,168.86,168.08,168.8,68060.0,161.1138,161.458,160.7122,161.4007,68060.0
2022-12-08 11:30:00,168.82,169.13,168.63,168.87,57696.0,161.4198,161.7162,161.2381,161.4676,57696.0
2022-12-08 12:00:00,168.86,168.97,168.55,168.65,27784.0,161.458,161.5632,161.1616,161.2572,27784.0
2022-12-08 12:30:00,168.63,168.84,168.49,168.82,27586.0,161.2381,161.4389,161.1042,161.4198,27586.0
2022-12-08 13:00:00,168.8,169.23,168.75,169.23,25750.0,161.4007,161.8118,161.3529,161.8118,25750.0
2022-12-08 13:30:00,169.22,169.7,169.2,169.32,43094.0,161.8022,162.2612,161.7831,161.8979,43094.0
2022-12-08 14:00:00,169.28,169.3,168.55,168.88,50756.0,161.8596,161.8787,161.1616,161.4772,50756.0
2022-12-08 14:30:00,168.96,169.19,168.78,168.93,47867.0,161.5536,161.7736,161.3815,161.525,47867.0
2022-12-08 15:00:00,168.84,169.64,168.75,169.57,93744.0,161.4389,162.2038,161.3529,162.1369,93744.0
2022-12-08 15:30:00,169.56,169.8,168.96,169.66,372429.0,162.1273,162.3568,161.5536,162.223,372429.0
2022-12-09 09:30:00,168.47,169.62,167.9,169.1,78067.0,161.0851,162.1847,160.5401,161.6875,78067.0
2022-12-09 10:00:00,169.27,169.78,168.83,169.23,57077.0,161.8501,162.3377,161.4293,161.8118,57077.0
2022-12-09 10:30:00,169.22,170.15,168.98,170.15,52324.0,161.8022,162.6915,161.5728,162.6915,52324.0
2022-12-09 11:00:00,170.09,170.16,169.51,169.82,37842.0,162.6341,162.701,162.0795,162.3759,37842.0
2022-12-09 11:30:00,169.8,170.17,169.44,170.1,30784.0,162.3568,162.7106,162.0126,162.6437,30784.0
2022-12-09 12:00:00,170.19,170.19,169.66,169.93,37467.0,162.7297,162.7297,162.223,162.4811,37467.0
2022-12-09 12:30:00,169.95,170.24,169.9,170.01,42418.0,162.5002,162.7775,162.4524,162.5576,42418.0
2022-12-09 13:00:00,170.07,170.08,169.32,169.62,58099.0,162.615,162.6246,161.8979,162.1847,58099.0
2022-12-09 13:30:00,169.6,170.12,169.55,169.99,50023.0,162.1656,162.6628,162.1178,162.5385,50023.0
2022-12-09 14:00:00,170.0,170.36,169.71,169.97,70979.0,162.5481,162.8923,162.2708,162.5194,70979.0
2022-12-09 14:30:00,169.97,170.16,169.82,170.07,54631.0,162.5194,162.701,162.3759,162.615,54631.0
2022-12-09 15:00:00,170.08,170.22,169.95,170.0,60439.0,162.6246,162.7584,162.5002,162.5481,60439.0
2022-12-09 15:30:00,169.97,170.06,168.57,168.67,421334.0,162.5194,162.6054,161.1807,161.2764,421334.0
2022-12-12 09:30:00,169.17,169.17,167.74,168.34,171046.0,161.7544,161.7544,160.3871,160.9608,171046.0
2022-12-12 10:00:00,168.34,169.54,167.98,169.14,85634.0,160.9608,162.1082,160.6166,161.7258,85634.0
2022-12-12 10:30:00,169.16,169.47,168.61,168.74,87492.0,161.7449,162.0413,161.219,161.3433,87492.0
2022-12-12 11:00:00,168.73,169.37,168.57,168.7,74710.0,161.3337,161.9457,161.1807,161.305,74710.0
2022-12-12 11:30:00,168.64,169.29,168.58,169.14,107028.0,161.2477,161.8692,161.1903,161.7258,107028.0
2022-12-12 12:00:00,169.14,169.4,168.9,169.3,84728.0,161.7258,161.9744,161.4963,161.8787,84728.0
2022-12-12 12:30:00,169.32,169.87,169.09,169.78,60682.0,161.8979,162.4238,161.6779,162.3377,60682.0
2022-12-12 13:00:00,169.81,170.26,169.32,169.76,58840.0,162.3664,162.7967,161.8979,162.3186,58840.0
2022-12-12 13:30:00,169.77,170.41,169.77,170.26,74682.0,162.3281,162.9401,162.3281,162.7967,74682.0
2022-12-12 14:00:00,170.25,170.28,169.77,170.05,62742.0,162.7871,162.8158,162.3281,162.5959,62742.0
2022-12-12 14:30:00,170.02,171.0,169.83,170.94,68461.0,162.5672,163.5042,162.3855,163.4469,68461.0
2022-12-12 15:00:00,171.0,172.0,170.94,171.85,98992.0,163.5042,164.4604,163.4469,164.317,98992.0
2022-12-12 15:30:00,171.85,172.34,171.31,172.28,420797.0,164.317,164.7855,163.8006,164.7281,420797.0
2022-12-13 09:30:00,178.09,179.95,175.94,179.32,403956.0,170.2834,172.0619,168.2277,171.4595,403956.0
2022-12-13 10:00:00,179.34,179.75,175.76,176.12,288703.0,171.4786,171.8707,168.0556,168.3998,288703.0
2022-12-13 10:30:00,176.12,176.66,175.66,176.65,173844.0,168.3998,168.9161,167.96,168.9066,173844.0
2022-12-13 11:00:00,176.63,177.47,176.42,177.13,110715.0,168.8874,169.6906,168.6866,169.3655,110715.0
2022-12-13 11:30:00,177.08,177.29,175.12,175.5,148986.0,169.3177,169.5185,167.4436,167.807,148986.0
2022-12-13 12:00:00,175.55,175.73,173.79,174.11,101481.0,167.8548,168.0269,166.1719,166.4779,101481.0
2022-12-13 12:30:00,174.01,174.52,173.68,174.05,116954.0,166.3823,166.8699,166.0667,166.4205,116954.0
2022-12-13 13:00:00,174.1,175.16,173.85,174.91,115933.0,166.4683,167.4819,166.2293,167.2428,115933.0
2022-12-13 13:30:00,174.98,175.34,174.05,174.73,50295.0,167.3098,167.654,166.4205,167.0707,50295.0
2022-12-13 14:00:00,174.75,175.27,174.64,175.19,55354.0,167.0898,167.587,166.9847,167.5106,55354.0
2022-12-13 14:30:00,175.2,176.21,175.02,175.41,85489.0,167.5201,168.4858,167.348,167.7209,85489.0
2022-12-13 15:00:00,175.37,175.51,174.33,175.45,134460.0,167.6827,167.8165,166.6883,167.7592,134460.0
2022-12-13 15:30:00,175.47,176.21,174.97,175.46,527255.0,167.7783,168.4858,167.3002,167.7687,527255.0
2022-12-14 09:30:00,175.86,176.84,175.38,176.61,116563.0,168.1512,169.0882,167.6922,168.8683,116563.0
2022-12-14 10:00:00,176.68,176.86,176.0,176.19,55744.0,168.9352,169.1073,168.285,168.4667,55744.0
2022-12-14 10:30:00,176.25,176.25,175.56,175.71,57502.0,168.5241,168.5241,167.8643,168.0078,57502.0
2022-12-14 11:00:00,175.71,176.19,175.28,175.81,43987.0,168.0078,168.4667,167.5966,168.1034,43987.0
2022-12-14 11:30:00,175.71,175.77,174.95,175.04,81842.0,168.0078,168.0651,167.2811,167.3671,81842.0
2022-12-14 12:00:00,175.04,175.34,174.45,174.49,50685.0,167.3671,167.654,166.803,166.8412,50685.0
2022-12-14 12:30:00,174.55,174.95,174.34,174.56,29086.0,166.8986,167.2811,166.6978,166.9082,29086.0
2022-12-14 13:00:00,174.56,175.06,174.52,174.79,28999.0,166.9082,167.3863,166.8699,167.1281,28999.0
2022-12-14 13:30:00,174.9,175.85,174.86,175.55,40618.0,167.2333,168.1416,167.195,167.8548,40618.0
2022-12-14 14:00:00,175.39,175.39,171.24,172.55,182454.0,167.7018,167.7018,163.7337,164.9863,182454.0
2022-12-14 14:30:00,172.44,172.51,170.11,171.09,161816.0,164.8811,164.948,162.6532,163.5903,161816.0
2022-12-14 15:00:00,171.03,173.81,170.74,170.74,115107.0,163.5329,166.191,163.2556,163.2556,115107.0
2022-12-14 15:30:00,170.7,172.1,170.28,171.58,328857.0,163.2174,164.556,162.8158,164.0588,328857.0
2022-12-15 09:30:00,169.48,169.77,167.07,167.23,131317.0,162.0509,162.3281,159.7465,159.8995,131317.0
2022-12-15 10:00:00,167.31,167.44,166.63,167.09,74716.0,159.976,160.1003,159.3258,159.7656,74716.0
2022-12-15 10:30:00,167.02,167.72,166.66,167.53,77397.0,159.6987,160.368,159.3545,160.1863,77397.0
2022-12-15 11:00:00,167.54,167.98,166.81,167.62,67747.0,160.1959,160.6166,159.4979,160.2724,67747.0
2022-12-15 11:30:00,167.66,167.72,166.99,167.25,71991.0,160.3106,160.368,159.67,159.9186,71991.0
2022-12-15 12:00:00,167.25,167.6,167.01,167.23,51825.0,159.9186,160.2533,159.6891,159.8995,51825.0
2022-12-15 12:30:00,167.24,167.56,166.36,166.58,76743.0,159.909,160.215,159.0676,159.278,76743.0
2022-12-15 13:00:00,166.52,166.63,165.81,166.05,66407.0,159.2206,159.3258,158.5417,158.7712,66407.0
2022-12-15 13:30:00,166.03,166.3,165.68,166.05,67473.0,158.7521,159.0102,158.4174,158.7712,67473.0
2022-12-15 14:00:00,166.09,166.33,165.88,165.96,41683.0,158.8095,159.0389,158.6087,158.6852,41683.0
2022-12-15 14:30:00,165.96,167.07,165.96,167.07,61282.0,158.6852,159.7465,158.6852,159.7465,61282.0
2022-12-15 15:00:00,167.06,167.34,166.64,167.13,93853.0,159.7369,160.0047,159.3353,159.8039,93853.0
2022-12-15 15:30:00,167.16,167.16,165.49,166.13,543907.0,159.8325,159.8325,158.2358,158.8477,543907.0
2022-12-16 09:30:00,165.28,166.87,164.85,166.87,591407.0,158.035,159.5553,157.6238,159.5553,591407.0
2022-12-16 10:00:00,166.82,166.82,164.49,164.5,105331.0,159.5075,159.5075,157.2796,157.2891,105331.0
2022-12-16 10:30:00,164.56,165.18,164.07,165.06,65445.0,157.3465,157.9393,156.878,157.8246,65445.0
2022-12-16 11:00:00,165.13,166.24,164.78,166.02,144043.0,157.8915,158.9529,157.5569,158.7425,144043.0
2022-12-16 11:30:00,166.09,166.51,165.37,165.73,131651.0,158.8095,159.211,158.121,158.4652,131651.0
2022-12-16 12:00:00,165.7,166.22,165.67,166.05,60266.0,158.4365,158.9338,158.4079,158.7712,60266.0
2022-12-16 12:30:00,166.08,166.54,165.72,165.88,52539.0,158.7999,159.2397,158.4557,158.6087,52539.0
2022-12-16 13:00:00,165.92,165.98,165.2,165.33,96704.0,158.6469,158.7043,157.9585,158.0828,96704.0
2022-12-16 13:30:00,165.26,166.01,165.22,165.87,103655.0,158.0158,158.733,157.9776,158.5991,103655.0
2022-12-16 14:00:00,165.87,166.51,165.81,166.13,61627.0,158.5991,159.211,158.5417,158.8477,61627.0
2022-12-16 14:30:00,166.08,166.58,165.61,166.43,63710.0,158.7999,159.278,158.3505,159.1345,63710.0
2022-12-16 15:00:00,166.39,167.09,166.12,166.6,80112.0,159.0963,159.7656,158.8381,159.2971,80112.0
2022-12-16 15:30:00,166.67,167.25,166.26,166.81,445936.0,159.364,159.9186,158.972,159.4979,445936.0
2022-12-19 09:30:00,167.44,167.49,165.1,165.63,75926.0,160.1003,160.1481,157.8628,158.3696,75926.0
2022-12-19 10:00:00,165.63,166.19,165.24,166.0,62382.0,158.3696,158.9051,157.9967,158.7234,62382.0
2022-12-19 10:30:00,166.0,166.2,165.31,165.72,91523.0,158.7234,158.9146,158.0636,158.4557,91523.0
2022-12-19 11:00:00,165.77,166.49,165.47,166.27,82453.0,158.5035,159.1919,158.2166,158.9816,82453.0
2022-12-19 11:30:00,166.34,166.34,165.31,165.45,76564.0,159.0485,159.0485,158.0636,158.1975,76564.0
2022-12-19 12:00:00,165.41,165.73,165.15,165.15,47520.0,158.1593,158.4652,157.9107,157.9107,47520.0
2022-12-19 12:30:00,165.1,165.51,164.9,165.12,26845.0,157.8628,158.2549,157.6716,157.882,26845.0
2022-12-19 13:00:00,165.18,165.36,164.73,164.73,39480.0,157.9393,158.1115,157.5091,157.5091,39480.0
2022-12-19 13:30:00,164.7,164.89,164.32,164.43,56550.0,157.4804,157.6621,157.117,157.2222,56550.0
2022-12-19 14:00:00,164.43,164.46,163.84,164.04,37761.0,157.2222,157.2509,156.6581,156.8493,37761.0
2022-12-19 14:30:00,164.03,164.58,163.94,164.37,46821.0,156.8398,157.3656,156.7537,157.1648,46821.0
2022-12-19 15:00:00,164.31,164.31,163.77,164.04,74140.0,157.1075,157.1075,156.5911,156.8493,74140.0
2022-12-19 15:30:00,163.99,165.3,163.75,165.15,346577.0,156.8015,158.0541,156.572,157.9107,346577.0
2022-12-20 09:30:00,163.72,165.25,163.56,164.97,83823.0,156.5433,158.0063,156.3904,157.7385,83823.0
2022-12-20 10:00:00,164.86,165.65,164.63,165.34,59746.0,157.6334,158.3887,157.4135,158.0923,59746.0
2022-12-20 10:30:00,165.48,165.73,165.38,165.39,41760.0,158.2262,158.4652,158.1306,158.1401,41760.0
2022-12-20 11:00:00,165.44,165.81,164.22,164.37,37415.0,158.1879,158.5417,157.0214,157.1648,37415.0
2022-12-20 11:30:00,164.45,165.21,164.43,165.19,40677.0,157.2413,157.968,157.2222,157.9489,40677.0
2022-12-20 12:00:00,165.26,165.45,164.85,164.86,29910.0,158.0158,158.1975,157.6238,157.6334,29910.0
2022-12-20 12:30:00,164.8,165.12,164.43,165.04,40618.0,157.576,157.882,157.2222,157.8055,40618.0
2022-12-20 13:00:00,165.08,165.29,164.72,165.04,24978.0,157.8437,158.0445,157.4995,157.8055,24978.0
2022-12-20 13:30:00,165.17,165.52,164.65,164.67,36796.0,157.9298,158.2644,157.4326,157.4517,36796.0
2022-12-20 14:00:00,164.7,165.09,164.6,164.96,44772.0,157.4804,157.8533,157.3848,157.729,44772.0
2022-12-20 14:30:00,164.97,164.98,164.44,164.68,57254.0,157.7385,157.7481,157.2318,157.4613,57254.0
2022-12-20 15:00:00,164.68,164.81,164.37,164.78,67444.0,157.4613,157.5856,157.1648,157.5569,67444.0
2022-12-20 15:30:00,164.74,164.9,164.29,164.3,261455.0,157.5186,157.6716,157.0884,157.0979,261455.0
2022-12-21 09:30:00,165.38,166.68,165.22,166.01,65347.0,158.1306,159.3736,157.9776,158.733,65347.0
2022-12-21 10:00:00,165.85,166.81,165.83,166.7,86397.0,158.58,159.4979,158.5608,159.3927,86397.0
2022-12-21 10:30:00,166.77,167.45,166.61,167.03,88525.0,159.4596,160.1098,159.3067,159.7082,88525.0
2022-12-21 11:00:00,167.08,167.38,166.91,167.09,54378.0,159.7561,160.0429,159.5935,159.7656,54378.0
2022-12-21 11:30:00,167.1,167.27,166.74,166.95,63404.0,159.7752,159.9377,159.431,159.6318,63404.0
2022-12-21 12:00:00,166.9,167.04,166.55,166.62,28563.0,159.5839,159.7178,159.2493,159.3162,28563.0
2022-12-21 12:30:00,166.63,167.19,166.63,167.17,28365.0,159.3258,159.8612,159.3258,159.8421,28365.0
2022-12-21 13:00:00,167.19,167.5,167.05,167.14,33176.0,159.8612,160.1576,159.7274,159.8134,33176.0
2022-12-21 13:30:00,167.09,167.49,166.95,167.37,30041.0,159.7656,160.1481,159.6318,160.0333,30041.0
2022-12-21 14:00:00,167.39,167.84,167.11,167.28,50425.0,160.0525,160.4827,159.7847,159.9473,50425.0
2022-12-21 14:30:00,167.25,167.38,166.84,167.08,33398.0,159.9186,160.0429,159.5266,159.7561,33398.0
2022-12-21 15:00:00,167.07,167.07,166.62,166.81,46173.0,159.7465,159.7465,159.3162,159.4979,46173.0
2022-12-21 15:30:00,166.82,167.49,166.79,167.4,221892.0,159.5075,160.1481,159.4788,160.062,221892.0
2022-12-22 09:30:00,164.82,164.83,163.16,164.34,111447.0,157.5951,157.6047,156.0079,157.1362,111447.0
2022-12-22 10:00:00,164.35,164.35,162.69,163.11,78104.0,157.1457,157.1457,155.5585,155.9601,78104.0
2022-12-22 10:30:00,163.08,163.39,162.52,163.07,68107.0,155.9314,156.2278,155.3959,155.9218,68107.0
2022-12-22 11:00:00,163.0,163.37,162.31,162.35,29348.0,155.8549,156.2087,155.1951,155.2334,29348.0
2022-12-22 11:30:00,162.39,162.51,161.52,161.63,48570.0,155.2716,155.3864,154.4398,154.545,48570.0
2022-12-22 12:00:00,161.67,161.9,161.21,161.27,31821.0,154.5832,154.8031,154.1434,154.2007,31821.0
2022-12-22 12:30:00,161.27,161.81,161.06,161.71,71170.0,154.2007,154.7171,153.9999,154.6214,71170.0
2022-12-22 13:00:00,161.77,161.77,161.18,161.59,75121.0,154.6788,154.6788,154.1147,154.5067,75121.0
2022-12-22 13:30:00,161.61,161.97,161.34,161.79,82570.0,154.5258,154.8701,154.2677,154.6979,82570.0
2022-12-22 14:00:00,161.83,162.67,161.77,162.61,50774.0,154.7362,155.5394,154.6788,155.482,50774.0
2022-12-22 14:30:00,162.58,163.35,162.43,163.35,53340.0,155.4533,156.1896,155.3099,156.1896,53340.0
2022-12-22 15:00:00,163.35,164.18,163.22,163.91,97394.0,156.1896,156.9832,156.0653,156.725,97394.0
2022-12-22 15:30:00,163.95,163.97,163.06,163.75,298530.0,156.7633,156.7824,155.9123,156.572,298530.0
2022-12-23 09:30:00,162.7,164.12,161.25,161.71,82739.0,155.5681,156.9258,154.1816,154.6214,82739.0
2022-12-23 10:00:00,161.75,163.29,161.44,162.8,105997.0,154.6597,156.1322,154.3633,155.6637,105997.0
2022-12-23 10:30:00,162.74,163.54,162.41,162.65,46916.0,155.6063,156.3712,155.2908,155.5202,46916.0
2022-12-23 11:00:00,162.65,162.84,162.17,162.58,31193.0,155.5202,155.7019,155.0613,155.4533,31193.0
2022-12-23 11:30:00,162.72,163.18,162.31,162.69,26744.0,155.5872,156.027,155.1951,155.5585,26744.0
2022-12-23 12:00:00,162.68,163.1,162.51,162.89,27991.0,155.5489,155.9505,155.3864,155.7497,27991.0
2022-12-23 12:30:00,162.84,163.16,162.53,162.61,19642.0,155.7019,156.0079,155.4055,155.482,19642.0
2022-12-23 13:00:00,162.68,162.88,162.4,162.69,23306.0,155.5489,155.7402,155.2812,155.5585,23306.0
2022-12-23 13:30:00,162.74,162.94,162.35,162.66,33766.0,155.6063,155.7975,155.2334,155.5298,33766.0
2022-12-23 14:00:00,162.66,163.2,162.4,163.0,39215.0,155.5298,156.0461,155.2812,155.8549,39215.0
2022-12-23 14:30:00,162.97,163.33,162.91,163.27,30075.0,155.8262,156.1704,155.7688,156.1131,30075.0
2022-12-23 15:00:00,163.31,163.52,162.94,163.02,22558.0,156.1513,156.3521,155.7975,155.874,22558.0
2022-12-23 15:30:00,163.05,163.87,162.81,163.84,141084.0,155.9027,156.6868,155.6732,156.6581,141084.0
2022-12-27 09:30:00,163.57,163.7,161.62,161.76,53321.0,156.3999,156.5242,154.5354,154.6693,53321.0
2022-12-27 10:00:00,161.8,162.62,161.15,162.17,77323.0,154.7075,155.4916,154.086,155.0613,77323.0
2022-12-27 10:30:00,162.17,162.45,161.71,161.91,66040.0,155.0613,155.329,154.6214,154.8127,66040.0
2022-12-27 11:00:00,161.94,162.17,161.77,162.06,45279.0,154.8414,155.0613,154.6788,154.9561,45279.0
2022-12-27 11:30:00,161.99,162.55,161.92,162.05,41702.0,154.8892,155.4246,154.8222,154.9465,41702.0
2022-12-27 12:00:00,161.99,162.34,161.72,161.8,36960.0,154.8892,155.2238,154.631,154.7075,36960.0
2022-12-27 12:30:00,161.85,162.35,161.77,162.33,33643.0,154.7553,155.2334,154.6788,155.2143,33643.0
2022-12-27 13:00:00,162.25,162.57,162.18,162.26,25013.0,155.1378,155.4438,155.0708,155.1473,25013.0
2022-12-27 13:30:00,162.24,162.39,161.96,162.04,28438.0,155.1282,155.2716,154.8605,154.937,28438.0
2022-12-27 14:00:00,162.04,162.29,161.7,161.78,24642.0,154.937,155.176,154.6119,154.6884,24642.0
2022-12-27 14:30:00,161.81,162.26,161.6,162.13,34927.0,154.7171,155.1473,154.5163,155.023,34927.0
2022-12-27 15:00:00,162.18,162.95,161.99,162.85,38641.0,155.0708,155.8071,154.8892,155.7115,38641.0
2022-12-27 15:30:00,162.79,163.11,162.05,162.15,210571.0,155.6541,155.9601,154.9465,155.0422,210571.0
2022-12-28 09:30:00,161.5,163.57,161.11,162.91,51385.0,154.4207,156.3999,154.0477,155.7688,51385.0
2022-12-28 10:00:00,162.93,163.36,162.05,162.31,39642.0,155.788,156.1991,154.9465,155.1951,39642.0
2022-12-28 10:30:00,162.2,162.64,161.3,161.31,33111.0,155.09,155.5107,154.2294,154.239,33111.0
2022-12-28 11:00:00,161.32,161.45,160.57,161.13,53097.0,154.2485,154.3728,153.5314,154.0669,53097.0
2022-12-28 11:30:00,161.19,161.35,160.85,160.92,27318.0,154.1242,154.2772,153.7991,153.8661,27318.0
2022-12-28 12:00:00,160.84,160.97,160.35,160.69,52194.0,153.7896,153.9139,153.3211,153.6462,52194.0
2022-12-28 12:30:00,160.75,161.22,160.68,161.15,35537.0,153.7035,154.1529,153.6366,154.086,35537.0
2022-12-28 13:00:00,161.07,161.64,160.87,160.94,29323.0,154.0095,154.5545,153.8183,153.8852,29323.0
2022-12-28 13:30:00,160.95,161.0,160.62,160.74,24141.0,153.8948,153.9426,153.5792,153.694,24141.0
2022-12-28 14:00:00,160.78,160.87,160.51,160.69,22576.0,153.7322,153.8183,153.4741,153.6462,22576.0
2022-12-28 14:30:00,160.65,161.09,160.49,160.7,29704.0,153.6079,154.0286,153.4549,153.6557,29704.0
2022-12-28 15:00:00,160.68,160.69,160.06,160.13,45574.0,153.6366,153.6462,153.0438,153.1107,45574.0
2022-12-28 15:30:00,160.13,160.87,160.12,160.27,216331.0,153.1107,153.8183,153.1011,153.2446,216331.0
2022-12-29 09:30:00,162.54,163.72,161.5,163.63,97238.0,155.4151,156.5433,154.4207,156.4573,97238.0
2022-12-29 10:00:00,163.64,164.63,163.3,164.17,81030.0,156.4668,157.4135,156.1418,156.9736,81030.0
2022-12-29 10:30:00,164.39,164.75,163.97,164.26,97788.0,157.184,157.5282,156.7824,157.0597,97788.0
2022-12-29 11:00:00,164.28,164.31,163.54,164.19,51438.0,157.0788,157.1075,156.3712,156.9927,51438.0
2022-12-29 11:30:00,164.2,164.78,164.13,164.49,38716.0,157.0023,157.5569,156.9354,157.2796,38716.0
2022-12-29 12:00:00,164.51,164.55,164.08,164.33,24710.0,157.2987,157.337,156.8876,157.1266,24710.0
2022-12-29 12:30:00,164.28,164.68,164.12,164.65,30446.0,157.0788,157.4613,156.9258,157.4326,30446.0
2022-12-29 13:00:00,164.59,164.7,164.0,164.57,41920.0,157.3752,157.4804,156.8111,157.3561,41920.0
2022-12-29 13:30:00,164.55,164.72,164.32,164.59,28835.0,157.337,157.4995,157.117,157.3752,28835.0
2022-12-29 14:00:00,164.62,164.75,164.08,164.08,27891.0,157.4039,157.5282,156.8876,156.8876,27891.0
2022-12-29 14:30:00,164.08,164.27,163.85,163.85,28039.0,156.8876,157.0692,156.6676,156.6676,28039.0
2022-12-29 15:00:00,163.82,164.37,163.82,164.12,51024.0,156.639,157.1648,156.639,156.9258,51024.0
2022-12-29 15:30:00,164.07,164.63,163.81,163.94,254257.0,156.878,157.4135,156.6294,156.7537,254257.0
2022-12-30 09:30:00,162.36,162.36,160.76,161.89,79677.0,155.243,155.243,153.7131,154.7936,79677.0
2022-12-30 10:00:00,161.7,162.66,161.54,162.38,36699.0,154.6119,155.5298,154.4589,155.2621,36699.0
2022-12-30 10:30:00,162.32,163.11,162.23,162.56,32292.0,155.2047,155.9601,155.1187,155.4342,32292.0
2022-12-30 11:00:00,162.56,162.94,162.04,162.31,43163.0,155.4342,155.7975,154.937,155.1951,43163.0
2022-12-30 11:30:00,162.31,162.85,162.31,162.81,33458.0,155.1951,155.7115,155.1951,155.6732,33458.0
2022-12-30 12:00:00,162.81,162.96,162.6,162.66,26764.0,155.6732,155.8167,155.4724,155.5298,26764.0
2022-12-30 12:30:00,162.67,162.86,162.48,162.86,27553.0,155.5394,155.721,155.3577,155.721,27553.0
2022-12-30 13:00:00,162.89,162.89,161.83,162.02,45643.0,155.7497,155.7497,154.7362,154.9179,45643.0
2022-12-30 13:30:00,162.1,162.51,162.06,162.41,18078.0,154.9944,155.3864,154.9561,155.2908,18078.0
2022-12-30 14:00:00,162.36,162.45,161.99,162.39,32849.0,155.243,155.329,154.8892,155.2716,32849.0
2022-12-30 14:30:00,162.36,162.58,162.25,162.41,26176.0,155.243,155.4533,155.1378,155.2908,26176.0
2022-12-30 15:00:00,162.45,163.16,162.45,162.76,41529.0,155.329,156.0079,155.329,155.6254,41529.0
2022-12-30 15:30:00,162.78,164.16,162.71,164.07,202058.0,155.6445,156.9641,155.5776,156.878,202058.0
2023-01-03 09:30:00,165.53,166.2,163.35,163.4,137479.0,158.274,158.9146,156.1896,156.2374,137479.0
2023-01-03 10:00:00,163.41,163.91,162.71,163.18,50659.0,156.2469,156.725,155.5776,156.027,50659.0
2023-01-03 10:30:00,163.15,163.77,162.46,163.74,95217.0,155.9983,156.5911,155.3386,156.5625,95217.0
2023-01-03 11:00:00,163.74,163.94,162.17,162.5,97053.0,156.5625,156.7537,155.0613,155.3768,97053.0
2023-01-03 11:30:00,162.5,162.5,161.45,161.6,82153.0,155.3768,155.3768,154.3728,154.5163,82153.0
2023-01-03 12:00:00,161.53,162.2,161.46,162.16,54140.0,154.4493,155.09,154.3824,155.0517,54140.0
2023-01-03 12:30:00,162.06,162.54,161.64,161.98,46002.0,154.9561,155.4151,154.5545,154.8796,46002.0
2023-01-03 13:00:00,161.95,162.49,161.6,162.43,69337.0,154.8509,155.3673,154.5163,155.3099,69337.0
2023-01-03 13:30:00,162.38,162.67,162.13,162.57,26037.0,155.2621,155.5394,155.023,155.4438,26037.0
2023-01-03 14:00:00,162.67,162.75,161.87,161.88,54772.0,155.5394,155.6159,154.7744,154.784,54772.0
2023-01-03 14:30:00,161.94,162.7,161.44,162.51,47591.0,154.8414,155.5681,154.3633,155.3864,47591.0
2023-01-03 15:00:00,162.57,163.07,162.14,162.21,106807.0,155.4438,155.9218,155.0326,155.0995,106807.0
2023-01-03 15:30:00,162.2,162.69,162.0,162.45,275634.0,155.09,155.5585,154.8987,155.329,275634.0
2023-01-04 09:30:00,165.38,167.59,165.15,165.89,92065.0,158.1306,160.2437,157.9107,158.6182,92065.0
2023-01-04 10:00:00,165.76,166.14,163.93,164.51,50126.0,158.4939,158.8573,156.7441,157.2987,50126.0
2023-01-04 10:30:00,164.57,164.94,163.76,164.91,52823.0,157.3561,157.7099,156.5816,157.6812,52823.0
2023-01-04 11:00:00,164.91,165.45,164.47,165.19,34645.0,157.6812,158.1975,157.2605,157.9489,34645.0
2023-01-04 11:30:00,165.29,166.23,165.29,166.06,65617.0,158.0445,158.9433,158.0445,158.7808,65617.0
2023-01-04 12:00:00,166.13,166.26,165.65,166.12,36248.0,158.8477,158.972,158.3887,158.8381,36248.0
2023-01-04 12:30:00,166.14,166.57,165.79,165.87,36141.0,158.8573,159.2684,158.5226,158.5991,36141.0
2023-01-04 13:00:00,165.75,166.26,165.48,166.13,33814.0,158.4844,158.972,158.2262,158.8477,33814.0
2023-01-04 13:30:00,166.17,166.46,165.59,165.71,63082.0,158.8859,159.1632,158.3314,158.4461,63082.0
2023-01-04 14:00:00,165.54,166.45,164.14,164.28,80856.0,158.2836,159.1537,156.9449,157.0788,80856.0
2023-01-04 14:30:00,164.26,165.48,164.17,165.47,103876.0,157.0597,158.2262,156.9736,158.2166,103876.0
2023-01-04 15:00:00,165.55,165.87,164.9,165.1,75719.0,158.2931,158.5991,157.6716,157.8628,75719.0
2023-01-04 15:30:00,165.08,166.26,164.39,165.99,474122.0,157.8437,158.972,157.184,158.7138,474122.0
2023-01-05 09:30:00,164.47,164.93,163.74,164.66,272938.0,157.2605,157.7003,156.5625,157.4421,272938.0
2023-01-05 10:00:00,164.66,165.48,164.44,165.31,107843.0,157.4421,158.2262,157.2318,158.0636,107843.0
2023-01-05 10:30:00,165.33,165.63,164.68,164.68,93180.0,158.0828,158.3696,157.4613,157.4613,93180.0
2023-01-05 11:00:00,164.7,165.24,164.46,165.1,96686.0,157.4804,157.9967,157.2509,157.8628,96686.0
2023-01-05 11:30:00,165.03,165.36,164.84,164.87,69558.0,157.7959,158.1115,157.6142,157.6429,69558.0
2023-01-05 12:00:00,164.89,165.08,163.99,164.44,64504.0,157.6621,157.8437,156.8015,157.2318,64504.0
2023-01-05 12:30:00,164.35,164.75,163.8,163.9,125019.0,157.1457,157.5282,156.6198,156.7155,125019.0
2023-01-05 13:00:00,163.87,165.03,163.78,164.55,88790.0,156.6868,157.7959,156.6007,157.337,88790.0
2023-01-05 13:30:00,164.56,165.02,161.38,161.86,400944.0,157.3465,157.7864,154.3059,154.7649,400944.0
2023-01-05 14:00:00,161.93,162.83,160.7,160.83,261264.0,154.8318,155.6924,153.6557,153.78,261264.0
2023-01-05 14:30:00,160.85,161.94,160.72,160.78,115483.0,153.7991,154.8414,153.6748,153.7322,115483.0
2023-01-05 15:00:00,160.76,161.1,160.09,160.1,198633.0,153.7131,154.0382,153.0725,153.082,198633.0
2023-01-05 15:30:00,160.1,160.32,159.58,159.69,544537.0,153.082,153.2924,152.5848,152.69,544537.0
2023-01-06 09:30:00,162.12,162.37,159.93,161.04,113140.0,155.0135,155.2525,152.9195,153.9808,113140.0
2023-01-06 10:00:00,161.09,162.36,161.09,161.53,81317.0,154.0286,155.243,154.0286,154.4493,81317.0
2023-01-06 10:30:00,161.44,162.7,161.43,162.5,69322.0,154.3633,155.5681,154.3537,155.3768,69322.0
2023-01-06 11:00:00,162.48,163.19,162.39,162.9,101470.0,155.3577,156.0366,155.2716,155.7593,101470.0
2023-01-06 11:30:00,163.02,163.95,162.81,163.55,44826.0,155.874,156.7633,155.6732,156.3808,44826.0
2023-01-06 12:00:00,163.58,163.9,163.25,163.3,48378.0,156.4095,156.7155,156.0939,156.1418,48378.0
2023-01-06 12:30:00,163.32,163.78,163.24,163.63,48078.0,156.1609,156.6007,156.0844,156.4573,48078.0
2023-01-06 13:00:00,163.66,164.21,163.6,163.77,55057.0,156.486,157.0119,156.4286,156.5911,55057.0
2023-01-06 13:30:00,163.75,164.45,163.73,164.33,73532.0,156.572,157.2413,156.5529,157.1266,73532.0
2023-01-06 14:00:00,164.39,165.04,164.23,164.82,57916.0,157.184,157.8055,157.031,157.5951,57916.0
2023-01-06 14:30:00,164.81,166.51,164.7,166.1,186803.0,157.5856,159.211,157.4804,158.819,186803.0
2023-01-06 15:00:00,166.12,166.75,165.94,165.97,127556.0,158.8381,159.4405,158.666,158.6947,127556.0
2023-01-06 15:30:00,165.97,166.44,165.21,165.54,489978.0,158.6947,159.1441,157.968,158.2836,489978.0
2023-01-09 09:30:00,167.32,168.47,165.68,167.88,206810.0,159.9855,161.0851,158.4174,160.521,206810.0
2023-01-09 10:00:00,167.88,168.25,167.17,167.5,116758.0,160.521,160.8748,159.8421,160.1576,116758.0
2023-01-09 10:30:00,167.57,168.73,167.49,167.83,93306.0,160.2246,161.3337,160.1481,160.4732,93306.0
2023-01-09 11:00:00,167.93,168.45,167.83,168.35,133641.0,160.5688,161.066,160.4732,160.9704,133641.0
2023-01-09 11:30:00,168.36,169.44,168.24,169.4,110763.0,160.9799,162.0126,160.8652,161.9744,110763.0
2023-01-09 12:00:00,169.38,169.91,168.97,169.03,97208.0,161.9552,162.462,161.5632,161.6206,97208.0
2023-01-09 12:30:00,168.99,169.46,168.6,169.03,92699.0,161.5823,162.0317,161.2094,161.6206,92699.0
2023-01-09 13:00:00,169.03,169.14,168.68,168.81,64819.0,161.6206,161.7258,161.2859,161.4102,64819.0
2023-01-09 13:30:00,168.81,168.82,167.66,168.22,94880.0,161.4102,161.4198,160.3106,160.8461,94880.0
2023-01-09 14:00:00,168.22,168.89,168.05,168.74,88440.0,160.8461,161.4867,160.6835,161.3433,88440.0
2023-01-09 14:30:00,168.74,168.91,167.83,167.87,99979.0,161.3433,161.5058,160.4732,160.5114,99979.0
2023-01-09 15:00:00,167.87,168.08,167.55,167.55,95311.0,160.5114,160.7122,160.2055,160.2055,95311.0
2023-01-09 15:30:00,167.59,167.69,166.48,167.13,473691.0,160.2437,160.3393,159.1824,159.8039,473691.0
2023-01-10 09:30:00,166.5,168.61,166.5,167.23,143851.0,159.2015,161.219,159.2015,159.8995,143851.0
2023-01-10 10:00:00,167.29,168.63,167.01,167.79,119493.0,159.9568,161.2381,159.6891,160.4349,119493.0
2023-01-10 10:30:00,167.76,168.39,166.97,168.17,90030.0,160.4062,161.0086,159.6509,160.7983,90030.0
2023-01-10 11:00:00,168.14,168.31,167.46,167.57,43340.0,160.7696,160.9321,160.1194,160.2246,43340.0
2023-01-10 11:30:00,167.64,167.99,167.26,167.82,41405.0,160.2915,160.6262,159.9282,160.4636,41405.0
2023-01-10 12:00:00,167.79,168.64,167.32,168.53,74599.0,160.4349,161.2477,159.9855,161.1425,74599.0
2023-01-10 12:30:00,168.51,169.1,168.47,168.7,61114.0,161.1234,161.6875,161.0851,161.305,61114.0
2023-01-10 13:00:00,168.7,169.05,168.45,168.78,81686.0,161.305,161.6397,161.066,161.3815,81686.0
2023-01-10 13:30:00,168.72,168.94,168.48,168.72,56025.0,161.3242,161.5345,161.0947,161.3242,56025.0
2023-01-10 14:00:00,168.75,169.62,168.75,169.58,61379.0,161.3529,162.1847,161.3529,162.1465,61379.0
2023-01-10 14:30:00,169.59,169.75,168.94,169.05,130107.0,162.156,162.309,161.5345,161.6397,130107.0
2023-01-10 15:00:00,169.1,169.13,168.57,168.97,67943.0,161.6875,161.7162,161.1807,161.5632,67943.0
2023-01-10 15:30:00,168.95,169.34,168.42,169.2,264258.0,161.5441,161.917,161.0373,161.7831,264258.0
2023-01-11 09:30:00,168.0,169.23,167.31,168.19,197956.0,160.6357,161.8118,159.976,160.8174,197956.0
2023-01-11 10:00:00,168.25,168.49,167.83,168.27,117574.0,160.8748,161.1042,160.4732,160.8939,117574.0
2023-01-11 10:30:00,168.34,168.63,167.88,168.16,99609.0,160.9608,161.2381,160.521,160.7887,99609.0
2023-01-11 11:00:00,168.2,169.2,168.13,169.0,78454.0,160.827,161.7831,160.76,161.5919,78454.0
2023-01-11 11:30:00,168.98,169.2,168.6,169.09,52907.0,161.5728,161.7831,161.2094,161.6779,52907.0
2023-01-11 12:00:00,169.09,169.73,169.03,169.62,36479.0,161.6779,162.2899,161.6206,162.1847,36479.0
2023-01-11 12:30:00,169.6,169.66,169.04,169.2,41466.0,162.1656,162.223,161.6301,161.7831,41466.0
2023-01-11 13:00:00,169.15,170.13,169.12,169.88,54236.0,161.7353,162.6724,161.7066,162.4333,54236.0
2023-01-11 13:30:00,169.84,169.99,169.45,169.61,69347.0,162.3951,162.5385,162.0222,162.1752,69347.0
2023-01-11 14:00:00,169.59,169.61,169.18,169.23,52509.0,162.156,162.1752,161.764,161.8118,52509.0
2023-01-11 14:30:00,169.24,169.52,169.05,169.25,45000.0,161.8214,162.0891,161.6397,161.8309,45000.0
2023-01-11 15:00:00,169.24,169.57,169.15,169.48,84126.0,161.8214,162.1369,161.7353,162.0509,84126.0
2023-01-11 15:30:00,169.5,169.95,168.73,169.83,475560.0,162.07,162.5002,161.3337,162.3855,475560.0
2023-01-12 09:30:00,170.01,170.64,167.16,167.99,124239.0,162.5576,163.16,159.8325,160.6262,124239.0
2023-01-12 10:00:00,168.04,169.68,167.7,169.22,67605.0,160.674,162.2421,160.3489,161.8022,67605.0
2023-01-12 10:30:00,169.26,169.88,168.25,168.78,50118.0,161.8405,162.4333,160.8748,161.3815,50118.0
2023-01-12 11:00:00,168.84,169.19,168.13,168.93,59511.0,161.4389,161.7736,160.76,161.525,59511.0
2023-01-12 11:30:00,168.93,169.14,168.22,169.14,66674.0,161.525,161.7258,160.8461,161.7258,66674.0
2023-01-12 12:00:00,169.09,169.64,168.87,169.38,71057.0,161.6779,162.2038,161.4676,161.9552,71057.0
2023-01-12 12:30:00,169.33,169.7,169.19,169.45,55333.0,161.9074,162.2612,161.7736,162.0222,55333.0
2023-01-12 13:00:00,169.41,169.59,168.11,168.2,87178.0,161.9839,162.156,160.7409,160.827,87178.0
2023-01-12 13:30:00,168.14,169.53,167.83,169.46,63091.0,160.7696,162.0987,160.4732,162.0317,63091.0
2023-01-12 14:00:00,169.42,169.53,168.5,168.6,78287.0,161.9935,162.0987,161.1138,161.2094,78287.0
2023-01-12 14:30:00,168.61,169.27,168.44,169.06,65349.0,161.219,161.8501,161.0564,161.6493,65349.0
2023-01-12 15:00:00,169.01,169.02,168.15,168.53,73757.0,161.6015,161.611,160.7792,161.1425,73757.0
2023-01-12 15:30:00,168.53,168.82,167.64,168.66,304818.0,161.1425,161.4198,160.2915,161.2668,304818.0
2023-01-13 09:30:00,167.5,167.79,166.42,167.52,94669.0,160.1576,160.4349,159.125,160.1768,94669.0
2023-01-13 10:00:00,167.28,168.63,167.25,168.46,55568.0,159.9473,161.2381,159.9186,161.0756,55568.0
2023-01-13 10:30:00,168.33,169.02,168.16,168.74,56210.0,160.9513,161.611,160.7887,161.3433,56210.0
2023-01-13 11:00:00,168.81,169.43,168.52,168.93,40118.0,161.4102,162.003,161.1329,161.525,40118.0
2023-01-13 11:30:00,168.88,168.94,168.07,168.61,56899.0,161.4772,161.5345,160.7027,161.219,56899.0
2023-01-13 12:00:00,168.6,169.06,168.25,168.7,25635.0,161.2094,161.6493,160.8748,161.305,25635.0
2023-01-13 12:30:00,168.69,168.91,168.42,168.82,26395.0,161.2955,161.5058,161.0373,161.4198,26395.0
2023-01-13 13:00:00,168.76,168.96,168.39,168.56,32659.0,161.3624,161.5536,161.0086,161.1712,32659.0
2023-01-13 13:30:00,168.57,168.88,168.39,168.4,48972.0,161.1807,161.4772,161.0086,161.0182,48972.0
2023-01-13 14:00:00,168.39,168.49,168.14,168.42,39594.0,161.0086,161.1042,160.7696,161.0373,39594.0
2023-01-13 14:30:00,168.43,168.64,168.23,168.58,60947.0,161.0469,161.2477,160.8556,161.1903,60947.0
2023-01-13 15:00:00,168.6,169.0,168.46,168.97,74719.0,161.2094,161.5919,161.0756,161.5632,74719.0
2023-01-13 15:30:00,168.94,169.24,168.37,168.99,247844.0,161.5345,161.8214,160.9895,161.5823,247844.0
2023-01-17 09:30:00,167.91,168.41,167.26,168.07,210701.0,160.5497,161.0278,159.9282,160.7027,210701.0
2023-01-17 10:00:00,168.16,169.17,167.59,167.64,144887.0,160.7887,161.7544,160.2437,160.2915,144887.0
2023-01-17 10:30:00,167.66,167.73,166.6,167.01,72188.0,160.3106,160.3776,159.2971,159.6891,72188.0
2023-01-17 11:00:00,167.05,167.11,166.04,166.88,120089.0,159.7274,159.7847,158.7616,159.5648,120089.0
2023-01-17 11:30:00,166.93,167.42,166.89,167.28,60485.0,159.6126,160.0812,159.5744,159.9473,60485.0
2023-01-17 12:00:00,167.3,167.5,166.87,166.87,36131.0,159.9664,160.1576,159.5553,159.5553,36131.0
2023-01-17 12:30:00,166.9,167.25,166.87,166.94,25362.0,159.5839,159.9186,159.5553,159.6222,25362.0
2023-01-17 13:00:00,166.98,167.28,166.74,167.27,51970.0,159.6604,159.9473,159.431,159.9377,51970.0
2023-01-17 13:30:00,167.25,167.63,167.02,167.62,67923.0,159.9186,160.2819,159.6987,160.2724,67923.0
2023-01-17 14:00:00,167.62,167.89,166.87,167.15,64740.0,160.2724,160.5305,159.5553,159.823,64740.0
2023-01-17 14:30:00,167.09,167.51,167.09,167.27,43919.0,159.7656,160.1672,159.7656,159.9377,43919.0
2023-01-17 15:00:00,167.28,167.48,166.7,166.86,119094.0,159.9473,160.1385,159.3927,159.5457,119094.0
2023-01-17 15:30:00,166.88,167.28,166.54,167.12,389178.0,159.5648,159.9473,159.2397,159.7943,389178.0
2023-01-18 09:30:00,168.53,168.94,167.98,168.9,112138.0,161.1425,161.5345,160.6166,161.4963,112138.0
2023-01-18 10:00:00,168.9,169.38,168.16,168.63,247791.0,161.4963,161.9552,160.7887,161.2381,247791.0
2023-01-18 10:30:00,168.68,169.14,167.94,168.19,102166.0,161.2859,161.7258,160.5784,160.8174,102166.0
2023-01-18 11:00:00,168.19,168.22,167.02,167.33,73840.0,160.8174,160.8461,159.6987,159.9951,73840.0
2023-01-18 11:30:00,167.35,167.42,166.63,167.22,32838.0,160.0142,160.0812,159.3258,159.8899,32838.0
2023-01-18 12:00:00,167.26,167.54,166.94,167.15,37963.0,159.9282,160.1959,159.6222,159.823,37963.0
2023-01-18 12:30:00,167.13,167.44,166.94,167.17,48320.0,159.8039,160.1003,159.6222,159.8421,48320.0
2023-01-18 13:00:00,167.15,167.33,166.76,167.27,34785.0,159.823,159.9951,159.4501,159.9377,34785.0
2023-01-18 13:30:00,167.21,167.57,166.77,167.43,51158.0,159.8804,160.2246,159.4596,160.0907,51158.0
2023-01-18 14:00:00,167.47,167.56,167.16,167.47,125071.0,160.129,160.215,159.8325,160.129,125071.0
2023-01-18 14:30:00,167.47,167.55,167.05,167.16,57886.0,160.129,160.2055,159.7274,159.8325,57886.0
2023-01-18 15:00:00,167.13,167.2,166.85,167.03,61948.0,159.8039,159.8708,159.5361,159.7082,61948.0
2023-01-18 15:30:00,167.0,167.08,165.9,165.99,265877.0,159.6796,159.7561,158.6278,158.7138,265877.0
2023-01-19 09:30:00,165.3,165.64,163.64,164.56,109149.0,158.0541,158.3792,156.4668,157.3465,109149.0
2023-01-19 10:00:00,164.57,164.74,163.62,164.19,97090.0,157.3561,157.5186,156.4477,156.9927,97090.0
2023-01-19 10:30:00,164.13,164.22,162.53,163.06,108132.0,156.9354,157.0214,155.4055,155.9123,108132.0
2023-01-19 11:00:00,163.2,163.26,162.36,162.65,83275.0,156.0461,156.1035,155.243,155.5202,83275.0
2023-01-19 11:30:00,162.59,162.76,162.1,162.76,56713.0,155.4629,155.6254,154.9944,155.6254,56713.0
2023-01-19 12:00:00,162.81,163.32,162.67,162.93,68133.0,155.6732,156.1609,155.5394,155.788,68133.0
2023-01-19 12:30:00,162.95,163.4,162.83,163.23,46820.0,155.8071,156.2374,155.6924,156.0748,46820.0
2023-01-19 13:00:00,163.26,163.65,163.08,163.48,48613.0,156.1035,156.4764,155.9314,156.3139,48613.0
2023-01-19 13:30:00,163.54,164.0,163.35,163.78,57282.0,156.3712,156.8111,156.1896,156.6007,57282.0
2023-01-19 14:00:00,163.78,164.58,163.35,164.52,57139.0,156.6007,157.3656,156.1896,157.3083,57139.0
2023-01-19 14:30:00,164.54,164.92,164.33,164.57,46815.0,157.3274,157.6907,157.1266,157.3561,46815.0
2023-01-19 15:00:00,164.56,164.78,164.25,164.28,57890.0,157.3465,157.5569,157.0501,157.0788,57890.0
2023-01-19 15:30:00,164.27,164.27,162.98,163.08,385120.0,157.0692,157.0692,155.8358,155.9314,385120.0
2023-01-20 09:30:00,163.82,163.82,162.15,162.63,289622.0,156.639,156.639,155.0422,155.5011,289622.0
2023-01-20 10:00:00,162.65,163.18,161.04,161.69,129069.0,155.5202,156.027,153.9808,154.6023,129069.0
2023-01-20 10:30:00,161.72,162.0,161.38,161.73,109985.0,154.631,154.8987,154.3059,154.6406,109985.0
2023-01-20 11:00:00,161.74,162.57,161.69,162.46,113231.0,154.6501,155.4438,154.6023,155.3386,113231.0
2023-01-20 11:30:00,162.49,162.63,162.18,162.31,121770.0,155.3673,155.5011,155.0708,155.1951,121770.0
2023-01-20 12:00:00,162.31,162.92,162.25,162.55,60363.0,155.1951,155.7784,155.1378,155.4246,60363.0
2023-01-20 12:30:00,162.55,162.77,162.35,162.47,46290.0,155.4246,155.635,155.2334,155.3481,46290.0
2023-01-20 13:00:00,162.47,162.78,162.06,162.3,46093.0,155.3481,155.6445,154.9561,155.1856,46093.0
2023-01-20 13:30:00,162.33,163.41,162.32,163.33,85155.0,155.2143,156.2469,155.2047,156.1704,85155.0
2023-01-20 14:00:00,163.3,163.53,163.15,163.38,44516.0,156.1418,156.3617,155.9983,156.2182,44516.0
2023-01-20 14:30:00,163.38,163.52,162.93,163.31,75687.0,156.2182,156.3521,155.788,156.1513,75687.0
2023-01-20 15:00:00,163.36,164.52,163.36,164.42,169975.0,156.1991,157.3083,156.1991,157.2127,169975.0
2023-01-20 15:30:00,164.42,165.24,164.2,165.17,495293.0,157.2127,157.9967,157.0023,157.9298,495293.0
2023-01-23 09:30:00,166.54,167.33,165.62,167.22,146136.0,159.2397,159.9951,158.3601,159.8899,146136.0
2023-01-23 10:00:00,167.17,167.81,166.89,167.53,128866.0,159.8421,160.4541,159.5744,160.1863,128866.0
2023-01-23 10:30:00,167.56,167.85,167.11,167.34,70895.0,160.215,160.4923,159.7847,160.0047,70895.0
2023-01-23 11:00:00,167.36,169.13,167.36,168.21,117339.0,160.0238,161.7162,160.0238,160.8365,117339.0
2023-01-23 11:30:00,168.18,169.24,168.14,169.19,107750.0,160.8078,161.8214,160.7696,161.7736,107750.0
2023-01-23 12:00:00,169.23,169.28,168.5,168.94,69597.0,161.8118,161.8596,161.1138,161.5345,69597.0
2023-01-23 12:30:00,168.92,169.6,168.74,169.57,108593.0,161.5154,162.1656,161.3433,162.1369,108593.0
2023-01-23 13:00:00,169.57,169.94,169.29,169.81,73419.0,162.1369,162.4907,161.8692,162.3664,73419.0
2023-01-23 13:30:00,169.82,170.25,169.39,169.61,62387.0,162.3759,162.7871,161.9648,162.1752,62387.0
2023-01-23 14:00:00,169.61,169.62,168.75,168.78,65778.0,162.1752,162.1847,161.3529,161.3815,65778.0
2023-01-23 14:30:00,168.77,168.92,167.6,168.11,87382.0,161.372,161.5154,160.2533,160.7409,87382.0
2023-01-23 15:00:00,168.13,168.88,167.96,168.78,84938.0,160.76,161.4772,160.5975,161.3815,84938.0
2023-01-23 15:30:00,168.81,169.87,168.49,169.65,480974.0,161.4102,162.4238,161.1042,162.2134,480974.0
2023-01-24 09:30:00,167.91,169.88,167.36,168.84,165412.0,160.5497,162.4333,160.0238,161.4389,165412.0
2023-01-24 10:00:00,168.84,169.79,168.23,169.56,92595.0,161.4389,162.3473,160.8556,162.1273,92595.0
2023-01-24 10:30:00,169.52,170.03,169.06,169.7,96951.0,162.0891,162.5767,161.6493,162.2612,96951.0
2023-01-24 11:00:00,169.71,169.74,168.57,169.07,86339.0,162.2708,162.2995,161.1807,161.6588,86339.0
2023-01-24 11:30:00,169.05,169.09,168.67,168.76,39452.0,161.6397,161.6779,161.2764,161.3624,39452.0
2023-01-24 12:00:00,168.75,169.08,168.38,168.83,51635.0,161.3529,161.6684,160.9991,161.4293,51635.0
2023-01-24 12:30:00,168.83,168.84,168.25,168.53,43537.0,161.4293,161.4389,160.8748,161.1425,43537.0
2023-01-24 13:00:00,168.52,168.82,168.21,168.77,58800.0,161.1329,161.4198,160.8365,161.372,58800.0
2023-01-24 13:30:00,168.77,169.15,168.59,169.11,97687.0,161.372,161.7353,161.1999,161.6971,97687.0
2023-01-24 14:00:00,169.11,169.12,168.59,168.71,60833.0,161.6971,161.7066,161.1999,161.3146,60833.0
2023-01-24 14:30:00,168.68,169.12,168.64,169.04,86571.0,161.2859,161.7066,161.2477,161.6301,86571.0
2023-01-24 15:00:00,169.05,169.22,168.51,168.66,80094.0,161.6397,161.8022,161.1234,161.2668,80094.0
2023-01-24 15:30:00,168.71,168.98,167.8,168.87,329582.0,161.3146,161.5728,160.4445,161.4676,329582.0
2023-01-25 09:30:00,166.62,167.2,164.65,164.78,146719.0,159.3162,159.8708,157.4326,157.5569,146719.0
2023-01-25 10:00:00,164.78,165.75,164.46,164.83,81845.0,157.5569,158.4844,157.2509,157.6047,81845.0
2023-01-25 10:30:00,164.96,165.3,164.21,165.2,59735.0,157.729,158.0541,157.0119,157.9585,59735.0
2023-01-25 11:00:00,165.14,166.49,164.87,166.06,80277.0,157.9011,159.1919,157.6429,158.7808,80277.0
2023-01-25 11:30:00,166.11,167.02,165.95,166.69,113686.0,158.8286,159.6987,158.6756,159.3832,113686.0
2023-01-25 12:00:00,166.67,166.69,165.68,165.76,95880.0,159.364,159.3832,158.4174,158.4939,95880.0
2023-01-25 12:30:00,165.77,165.94,165.47,165.56,72885.0,158.5035,158.666,158.2166,158.3027,72885.0
2023-01-25 13:00:00,165.61,166.48,165.6,166.45,213481.0,158.3505,159.1824,158.3409,159.1537,213481.0
2023-01-25 13:30:00,166.46,167.34,166.37,167.09,97729.0,159.1632,160.0047,159.0772,159.7656,97729.0
2023-01-25 14:00:00,167.09,167.5,166.63,166.92,78218.0,159.7656,160.1576,159.3258,159.6031,78218.0
2023-01-25 14:30:00,166.87,167.58,166.74,167.48,84043.0,159.5553,160.2341,159.431,160.1385,84043.0
2023-01-25 15:00:00,167.5,168.17,167.5,168.0,67108.0,160.1576,160.7983,160.1576,160.6357,67108.0
2023-01-25 15:30:00,168.02,168.73,167.83,168.5,249787.0,160.6549,161.3337,160.4732,161.1138,249787.0
2023-01-26 09:30:00,169.85,169.94,166.86,167.26,108509.0,162.4046,162.4907,159.5457,159.9282,108509.0
2023-01-26 10:00:00,167.62,168.45,166.92,168.05,98378.0,160.2724,161.066,159.6031,160.6835,98378.0
2023-01-26 10:30:00,167.99,168.11,167.04,167.23,161116.0,160.6262,160.7409,159.7178,159.8995,161116.0
2023-01-26 11:00:00,167.22,167.88,167.0,167.39,103007.0,159.8899,160.521,159.6796,160.0525,103007.0
2023-01-26 11:30:00,167.36,168.44,167.36,167.91,265011.0,160.0238,161.0564,160.0238,160.5497,265011.0
2023-01-26 12:00:00,167.94,168.73,167.84,168.17,146149.0,160.5784,161.3337,160.4827,160.7983,146149.0
2023-01-26 12:30:00,168.13,168.87,168.09,168.5,66979.0,160.76,161.4676,160.7218,161.1138,66979.0
2023-01-26 13:00:00,168.53,168.85,168.32,168.64,31571.0,161.1425,161.4485,160.9417,161.2477,31571.0
2023-01-26 13:30:00,168.66,169.41,168.6,168.96,104405.0,161.2668,161.9839,161.2094,161.5536,104405.0
2023-01-26 14:00:00,168.94,169.27,168.77,169.04,123166.0,161.5345,161.8501,161.372,161.6301,123166.0
2023-01-26 14:30:00,169.07,169.51,168.94,169.51,100494.0,161.6588,162.0795,161.5345,162.0795,100494.0
2023-01-26 15:00:00,169.49,170.35,169.37,170.19,129282.0,162.0604,162.8827,161.9457,162.7297,129282.0
2023-01-26 15:30:00,170.17,170.95,169.76,170.77,481815.0,162.7106,163.4564,162.3186,163.2843,481815.0
2023-01-27 09:30:00,169.06,170.43,168.4,170.01,154357.0,161.6493,162.9592,161.0182,162.5576,154357.0
2023-01-27 10:00:00,170.11,171.33,169.91,170.3,119475.0,162.6532,163.8198,162.462,162.8349,119475.0
2023-01-27 10:30:00,170.34,170.54,168.97,169.33,76270.0,162.8732,163.0644,161.5632,161.9074,76270.0
2023-01-27 11:00:00,169.22,169.53,168.85,169.48,53016.0,161.8022,162.0987,161.4485,162.0509,53016.0
2023-01-27 11:30:00,169.43,170.22,169.42,170.01,32214.0,162.003,162.7584,161.9935,162.5576,32214.0
2023-01-27 12:00:00,169.85,170.31,169.56,170.02,39985.0,162.4046,162.8445,162.1273,162.5672,39985.0
2023-01-27 12:30:00,169.98,170.88,169.97,170.84,48427.0,162.5289,163.3895,162.5194,163.3512,48427.0
2023-01-27 13:00:00,170.88,170.93,170.3,170.88,45123.0,163.3895,163.4373,162.8349,163.3895,45123.0
2023-01-27 13:30:00,170.91,171.73,170.89,171.49,80095.0,163.4182,164.2022,163.399,163.9727,80095.0
2023-01-27 14:00:00,171.49,171.77,171.31,171.5,46031.0,163.9727,164.2405,163.8006,163.9823,46031.0
2023-01-27 14:30:00,171.49,172.02,171.48,171.91,73629.0,163.9727,164.4795,163.9632,164.3743,73629.0
2023-01-27 15:00:00,171.91,172.03,171.42,171.68,73518.0,164.3743,164.4891,163.9058,164.1544,73518.0
2023-01-27 15:30:00,171.67,171.91,170.53,170.89,351284.0,164.1449,164.3743,163.0548,163.399,351284.0
2023-01-30 09:30:00,169.1,171.15,168.59,170.75,122879.0,161.6875,163.6476,161.1999,163.2652,122879.0
2023-01-30 10:00:00,170.75,170.97,169.54,169.87,70851.0,163.2652,163.4755,162.1082,162.4238,70851.0
2023-01-30 10:30:00,169.89,170.08,169.28,169.95,109075.0,162.4429,162.6246,161.8596,162.5002,109075.0
2023-01-30 11:00:00,169.9,170.4,169.78,170.2,103018.0,162.4524,162.9305,162.3377,162.7393,103018.0
2023-01-30 11:30:00,170.22,170.49,169.48,169.93,118369.0,162.7584,163.0166,162.0509,162.4811,118369.0
2023-01-30 12:00:00,169.87,170.26,169.58,169.89,79710.0,162.4238,162.7967,162.1465,162.4429,79710.0
2023-01-30 12:30:00,169.86,169.92,169.21,169.28,40347.0,162.4142,162.4716,161.7927,161.8596,40347.0
2023-01-30 13:00:00,169.26,169.89,169.23,169.68,52676.0,161.8405,162.4429,161.8118,162.2421,52676.0
2023-01-30 13:30:00,169.66,169.73,169.32,169.68,72922.0,162.223,162.2899,161.8979,162.2421,72922.0
2023-01-30 14:00:00,169.68,169.91,169.18,169.22,43817.0,162.2421,162.462,161.764,161.8022,43817.0
2023-01-30 14:30:00,169.19,169.45,169.05,169.28,46560.0,161.7736,162.0222,161.6397,161.8596,46560.0
2023-01-30 15:00:00,169.3,169.59,168.34,168.49,137470.0,161.8787,162.156,160.9608,161.1042,137470.0
2023-01-30 15:30:00,168.51,169.53,168.4,168.97,398564.0,161.1234,162.0987,161.0182,161.5632,398564.0
2023-01-31 09:30:00,168.93,170.43,168.9,169.51,56529.0,161.525,162.9592,161.4963,162.0795,56529.0
2023-01-31 10:00:00,169.61,170.7,169.1,170.7,62562.0,162.1752,163.2174,161.6875,163.2174,62562.0
2023-01-31 10:30:00,170.74,170.87,170.08,170.45,55408.0,163.2556,163.3799,162.6246,162.9783,55408.0
2023-01-31 11:00:00,170.55,170.76,169.87,169.94,50483.0,163.0739,163.2747,162.4238,162.4907,50483.0
2023-01-31 11:30:00,169.94,170.27,169.63,169.87,39855.0,162.4907,162.8062,162.1943,162.4238,39855.0
2023-01-31 12:00:00,169.86,170.41,169.81,170.3,72394.0,162.4142,162.9401,162.3664,162.8349,72394.0
2023-01-31 12:30:00,170.33,170.47,169.94,170.06,45367.0,162.8636,162.9975,162.4907,162.6054,45367.0
2023-01-31 13:00:00,170.09,170.46,170.0,170.32,54902.0,162.6341,162.9879,162.5481,162.854,54902.0
2023-01-31 13:30:00,170.31,170.73,169.84,170.21,66469.0,162.8445,163.2461,162.3951,162.7489,66469.0
2023-01-31 14:00:00,170.19,170.65,169.97,170.54,98048.0,162.7297,163.1696,162.5194,163.0644,98048.0
2023-01-31 14:30:00,170.54,170.72,170.3,170.43,89942.0,163.0644,163.2365,162.8349,162.9592,89942.0
2023-01-31 15:00:00,170.43,170.72,170.31,170.39,95042.0,162.9592,163.2365,162.8445,162.921,95042.0
2023-01-31 15:30:00,170.39,171.52,170.36,171.47,373708.0,162.921,164.0014,162.8923,163.9536,373708.0
2023-02-01 09:30:00,171.21,173.65,171.21,172.4,134140.0,163.705,166.0381,163.705,164.8429,134140.0
2023-02-01 10:00:00,172.39,173.23,172.1,173.06,72144.0,164.8333,165.6365,164.556,165.4739,72144.0
2023-02-01 10:30:00,173.06,173.3,171.99,171.99,62314.0,165.4739,165.7034,164.4508,164.4508,62314.0
2023-02-01 11:00:00,172.0,173.49,171.92,173.23,44343.0,164.4604,165.8851,164.3839,165.6365,44343.0
2023-02-01 11:30:00,173.26,173.61,173.16,173.19,56342.0,165.6652,165.9998,165.5695,165.5982,56342.0
2023-02-01 12:00:00,173.23,173.34,172.9,173.04,53194.0,165.6365,165.7416,165.3209,165.4548,53194.0
2023-02-01 12:30:00,173.09,173.32,172.93,173.21,44262.0,165.5026,165.7225,165.3496,165.6173,44262.0
2023-02-01 13:00:00,173.23,173.38,173.01,173.28,46284.0,165.6365,165.7799,165.4261,165.6843,46284.0
2023-02-01 13:30:00,173.29,173.56,173.01,173.21,48783.0,165.6938,165.952,165.4261,165.6173,48783.0
2023-02-01 14:00:00,173.19,173.77,172.26,173.15,99121.0,165.5982,166.1528,164.709,165.56,99121.0
2023-02-01 14:30:00,173.19,176.54,172.08,176.04,183140.0,165.5982,168.8014,164.5369,168.3233,183140.0
2023-02-01 15:00:00,176.1,177.83,176.1,177.76,226443.0,168.3807,170.0348,168.3807,169.9679,226443.0
2023-02-01 15:30:00,177.76,178.51,175.85,176.63,744168.0,169.9679,170.685,168.1416,168.8874,744168.0
2023-02-02 09:30:00,177.83,178.0,176.19,177.28,324872.0,170.0348,170.1974,168.4667,169.5089,324872.0
2023-02-02 10:00:00,177.34,177.93,176.78,177.15,206542.0,169.5663,170.1304,169.0309,169.3846,206542.0
2023-02-02 10:30:00,177.18,178.79,177.18,177.73,275197.0,169.4133,170.9527,169.4133,169.9392,275197.0
2023-02-02 11:00:00,177.73,179.17,177.3,178.1,317274.0,169.9392,171.3161,169.5281,170.293,317274.0
2023-02-02 11:30:00,178.1,178.37,177.53,177.53,175044.0,170.293,170.5512,169.748,169.748,175044.0
2023-02-02 12:00:00,177.63,178.78,177.4,178.55,89827.0,169.8436,170.9432,169.6237,170.7233,89827.0
2023-02-02 12:30:00,178.54,179.04,178.4,178.9,64636.0,170.7137,171.1918,170.5798,171.0579,64636.0
2023-02-02 13:00:00,178.9,179.33,178.74,179.18,36170.0,171.0579,171.4691,170.9049,171.3257,36170.0
2023-02-02 13:30:00,179.14,179.99,179.13,179.98,50881.0,171.2874,172.1001,171.2778,172.0906,50881.0
2023-02-02 14:00:00,179.99,180.05,178.29,178.41,93867.0,172.1001,172.1575,170.4747,170.5894,93867.0
2023-02-02 14:30:00,178.37,178.48,177.55,177.96,136239.0,170.5512,170.6563,169.7671,170.1591,136239.0
2023-02-02 15:00:00,177.97,178.44,177.66,178.28,141148.0,170.1687,170.6181,169.8723,170.4651,141148.0
2023-02-02 15:30:00,178.29,179.43,178.15,179.27,332297.0,170.4747,171.5647,170.3408,171.4117,332297.0
2023-02-03 09:30:00,176.93,178.57,176.22,178.21,152094.0,169.1743,170.7424,168.4954,170.3982,152094.0
2023-02-03 10:00:00,178.08,179.87,177.64,179.44,176419.0,170.2739,171.9854,169.8532,171.5743,176419.0
2023-02-03 10:30:00,179.52,180.84,179.33,180.41,135033.0,171.6507,172.9129,171.4691,172.5017,135033.0
2023-02-03 11:00:00,180.45,181.21,180.27,181.1,109456.0,172.54,173.2667,172.3679,173.1615,109456.0
2023-02-03 11:30:00,181.14,181.17,180.0,180.14,137105.0,173.1997,173.2284,172.1097,172.2436,137105.0
2023-02-03 12:00:00,180.12,180.99,180.05,180.91,58194.0,172.2244,173.0563,172.1575,172.9798,58194.0
2023-02-03 12:30:00,180.91,181.34,180.28,180.42,227386.0,172.9798,173.391,172.3774,172.5113,227386.0
2023-02-03 13:00:00,180.39,180.55,179.63,179.66,73024.0,172.4826,172.6356,171.7559,171.7846,73024.0
2023-02-03 13:30:00,179.63,179.87,179.11,179.4,134181.0,171.7559,171.9854,171.2587,171.536,134181.0
2023-02-03 14:00:00,179.39,179.69,179.14,179.53,220926.0,171.5264,171.8133,171.2874,171.6603,220926.0
2023-02-03 14:30:00,179.52,179.86,178.82,179.03,183143.0,171.6507,171.9758,170.9814,171.1822,183143.0
2023-02-03 15:00:00,179.02,179.02,178.12,178.14,128257.0,171.1727,171.1727,170.3121,170.3312,128257.0
2023-02-03 15:30:00,178.14,179.15,177.89,178.78,412514.0,170.3312,171.297,170.0922,170.9432,412514.0
2023-02-06 09:30:00,176.99,178.4,176.37,178.4,156102.0,169.2317,170.5798,168.6388,170.5798,156102.0
2023-02-06 10:00:00,178.34,179.07,177.84,177.95,121268.0,170.5225,171.2205,170.0444,170.1496,121268.0
2023-02-06 10:30:00,177.95,179.28,177.81,179.13,76370.0,170.1496,171.4213,170.0157,171.2778,76370.0
2023-02-06 11:00:00,179.12,179.32,178.62,179.01,65975.0,171.2683,171.4595,170.7902,171.1631,65975.0
2023-02-06 11:30:00,179.04,179.27,178.18,178.3,106680.0,171.1918,171.4117,170.3695,170.4842,106680.0
2023-02-06 12:00:00,178.3,178.4,177.86,178.25,47780.0,170.4842,170.5798,170.0635,170.4364,47780.0
2023-02-06 12:30:00,178.29,178.76,178.23,178.31,45873.0,170.4747,170.9241,170.4173,170.4938,45873.0
2023-02-06 13:00:00,178.26,178.32,177.58,177.99,88183.0,170.446,170.5034,169.7958,170.1878,88183.0
2023-02-06 13:30:00,177.97,178.18,177.47,177.63,72312.0,170.1687,170.3695,169.6906,169.8436,72312.0
2023-02-06 14:00:00,177.64,177.78,177.26,177.33,54649.0,169.8532,169.987,169.4898,169.5567,54649.0
2023-02-06 14:30:00,177.31,177.58,177.03,177.58,35176.0,169.5376,169.7958,169.2699,169.7958,35176.0
2023-02-06 15:00:00,177.56,177.72,176.95,177.07,56386.0,169.7767,169.9297,169.1934,169.3081,56386.0
2023-02-06 15:30:00,177.04,177.83,176.88,177.59,321832.0,169.2795,170.0348,169.1265,169.8053,321832.0
2023-02-07 09:30:00,178.33,179.32,177.95,179.01,181874.0,170.5129,171.4595,170.1496,171.1631,181874.0
2023-02-07 10:00:00,178.97,179.03,178.0,178.16,94476.0,171.1249,171.1822,170.1974,170.3504,94476.0
2023-02-07 10:30:00,178.11,178.3,177.75,177.81,53631.0,170.3026,170.4842,169.9583,170.0157,53631.0
2023-02-07 11:00:00,177.84,178.69,177.79,178.32,64395.0,170.0444,170.8571,169.9966,170.5034,64395.0
2023-02-07 11:30:00,178.33,178.67,178.2,178.3,58986.0,170.5129,170.838,170.3886,170.4842,58986.0
2023-02-07 12:00:00,178.29,178.64,177.92,178.0,55669.0,170.4747,170.8093,170.1209,170.1974,55669.0
2023-02-07 12:30:00,177.99,181.34,177.82,180.86,121069.0,170.1878,173.391,170.0253,172.932,121069.0
2023-02-07 13:00:00,180.93,181.16,178.52,178.54,146014.0,172.9989,173.2189,170.6946,170.7137,146014.0
2023-02-07 13:30:00,178.47,178.47,177.01,177.8,117480.0,170.6468,170.6468,169.2508,170.0061,117480.0
2023-02-07 14:00:00,177.78,179.99,177.78,179.75,55441.0,169.987,172.1001,169.987,171.8707,55441.0
2023-02-07 14:30:00,179.63,180.58,179.63,180.46,41671.0,171.7559,172.6643,171.7559,172.5495,41671.0
2023-02-07 15:00:00,180.49,181.03,180.1,181.02,117667.0,172.5782,173.0946,172.2053,173.085,117667.0
2023-02-07 15:30:00,180.99,181.86,180.64,181.0,409918.0,173.0563,173.8882,172.7217,173.0659,409918.0
2023-02-08 09:30:00,178.39,179.35,177.71,179.15,160833.0,170.5703,171.4882,169.9201,171.297,160833.0
2023-02-08 10:00:00,179.18,179.87,178.72,179.46,81046.0,171.3257,171.9854,170.8858,171.5934,81046.0
2023-02-08 10:30:00,179.42,179.5,178.64,179.12,106043.0,171.5551,171.6316,170.8093,171.2683,106043.0
2023-02-08 11:00:00,179.06,179.49,178.13,178.57,173389.0,171.2109,171.6221,170.3217,170.7424,173389.0
2023-02-08 11:30:00,178.55,178.7,177.4,178.6,128842.0,170.7233,170.8667,169.6237,170.7711,128842.0
2023-02-08 12:00:00,178.62,178.75,178.15,178.56,59941.0,170.7902,170.9145,170.3408,170.7328,59941.0
2023-02-08 12:30:00,178.63,178.78,178.12,178.71,34903.0,170.7998,170.9432,170.3121,170.8763,34903.0
2023-02-08 13:00:00,178.69,179.03,178.48,178.76,48926.0,170.8571,171.1822,170.6563,170.9241,48926.0
2023-02-08 13:30:00,178.71,178.73,178.28,178.5,75522.0,170.8763,170.8954,170.4651,170.6755,75522.0
2023-02-08 14:00:00,178.47,178.92,178.13,178.61,107914.0,170.6468,171.077,170.3217,170.7806,107914.0
2023-02-08 14:30:00,178.65,178.83,178.34,178.65,89024.0,170.8189,170.991,170.5225,170.8189,89024.0
2023-02-08 15:00:00,178.65,178.69,177.56,178.0,200217.0,170.8189,170.8571,169.7767,170.1974,200217.0
2023-02-08 15:30:00,177.97,178.6,177.57,177.76,445460.0,170.1687,170.7711,169.7862,169.9679,445460.0
2023-02-09 09:30:00,180.99,181.76,180.17,181.76,180005.0,173.0563,173.7926,172.2723,173.7926,180005.0
2023-02-09 10:00:00,181.74,182.23,181.08,181.42,101913.0,173.7734,174.242,173.1424,173.4675,101913.0
2023-02-09 10:30:00,181.31,182.15,181.14,181.83,95609.0,173.3623,174.1655,173.1997,173.8595,95609.0
2023-02-09 11:00:00,181.83,181.88,180.83,181.16,182933.0,173.8595,173.9073,172.9033,173.2189,182933.0
2023-02-09 11:30:00,181.03,181.46,180.8,181.32,181419.0,173.0946,173.5057,172.8746,173.3718,181419.0
2023-02-09 12:00:00,181.33,181.77,181.19,181.35,52609.0,173.3814,173.8021,173.2475,173.4005,52609.0
2023-02-09 12:30:00,181.32,181.38,179.96,180.37,103058.0,173.3718,173.4292,172.0715,172.4635,103058.0
2023-02-09 13:00:00,180.34,180.46,179.83,180.14,69684.0,172.4348,172.5495,171.9472,172.2436,69684.0
2023-02-09 13:30:00,180.19,180.55,179.52,179.58,72994.0,172.2914,172.6356,171.6507,171.7081,72994.0
2023-02-09 14:00:00,179.54,179.74,178.64,178.72,40614.0,171.6699,171.8611,170.8093,170.8858,40614.0
2023-02-09 14:30:00,178.75,178.81,178.24,178.59,66733.0,170.9145,170.9719,170.4269,170.7615,66733.0
2023-02-09 15:00:00,178.58,178.63,177.65,177.85,86774.0,170.752,170.7998,169.8627,170.054,86774.0
2023-02-09 15:30:00,177.85,179.16,177.32,178.53,322419.0,170.054,171.3065,169.5472,170.7041,322419.0
2023-02-10 09:30:00,177.14,177.74,176.76,176.9,298155.0,169.3751,169.9488,169.0117,169.1456,298155.0
2023-02-10 10:00:00,176.89,177.92,176.07,177.71,147574.0,169.136,170.1209,168.352,169.9201,147574.0
2023-02-10 10:30:00,177.7,178.0,177.11,177.81,120838.0,169.9105,170.1974,169.3464,170.0157,120838.0
2023-02-10 11:00:00,177.83,178.22,177.5,177.56,111298.0,170.0348,170.4077,169.7193,169.7767,111298.0
2023-02-10 11:30:00,177.6,177.65,176.91,177.34,91758.0,169.8149,169.8627,169.1552,169.5663,91758.0
2023-02-10 12:00:00,177.32,177.49,176.42,176.71,154855.0,169.5472,169.7097,168.6866,168.9639,154855.0
2023-02-10 12:30:00,176.71,177.52,176.68,177.52,135114.0,168.9639,169.7384,168.9352,169.7384,135114.0
2023-02-10 13:00:00,177.55,178.42,177.36,178.07,72765.0,169.7671,170.599,169.5854,170.2643,72765.0
2023-02-10 13:30:00,178.04,178.04,177.36,177.36,106989.0,170.2356,170.2356,169.5854,169.5854,106989.0
2023-02-10 14:00:00,177.4,177.93,177.39,177.55,75337.0,169.6237,170.1304,169.6141,169.7671,75337.0
2023-02-10 14:30:00,177.54,177.74,177.2,177.63,50371.0,169.7575,169.9488,169.4324,169.8436,50371.0
2023-02-10 15:00:00,177.72,178.6,177.72,177.95,128095.0,169.9297,170.7711,169.9297,170.1496,128095.0
2023-02-10 15:30:00,177.99,179.02,177.94,178.48,292180.0,170.1878,171.1727,170.14,170.6563,292180.0
2023-02-13 09:30:00,179.38,181.18,178.95,181.06,255583.0,171.5169,173.238,171.1057,173.1232,255583.0
2023-02-13 10:00:00,181.17,181.32,179.96,180.76,158988.0,173.2284,173.3718,172.0715,172.8364,158988.0
2023-02-13 10:30:00,180.75,181.13,180.37,181.03,75855.0,172.8268,173.1902,172.4635,173.0946,75855.0
2023-02-13 11:00:00,181.06,181.63,180.94,181.26,76497.0,173.1232,173.6683,173.0085,173.3145,76497.0
2023-02-13 11:30:00,181.29,181.31,180.49,180.68,69270.0,173.3432,173.3623,172.5782,172.7599,69270.0
2023-02-13 12:00:00,180.68,180.98,180.55,180.87,53927.0,172.7599,173.0467,172.6356,172.9416,53927.0
2023-02-13 12:30:00,180.86,180.92,180.35,180.4,50147.0,172.932,172.9894,172.4444,172.4922,50147.0
2023-02-13 13:00:00,180.4,180.61,180.14,180.4,55181.0,172.4922,172.693,172.2436,172.4922,55181.0
2023-02-13 13:30:00,180.41,180.65,180.21,180.58,93362.0,172.5017,172.7312,172.3105,172.6643,93362.0
2023-02-13 14:00:00,180.61,180.76,180.17,180.29,45081.0,172.693,172.8364,172.2723,172.387,45081.0
2023-02-13 14:30:00,180.32,180.33,179.74,180.21,80407.0,172.4157,172.4252,171.8611,172.3105,80407.0
2023-02-13 15:00:00,180.21,180.68,179.9,180.48,102046.0,172.3105,172.7599,172.0141,172.5687,102046.0
2023-02-13 15:30:00,180.49,180.89,180.13,180.51,362161.0,172.5782,172.9607,172.234,172.5974,362161.0
2023-02-14 09:30:00,179.2,181.87,178.53,181.84,105104.0,171.3448,173.8977,170.7041,173.8691,105104.0
2023-02-14 10:00:00,181.93,182.75,181.77,182.29,145064.0,173.9551,174.7392,173.8021,174.2993,145064.0
2023-02-14 10:30:00,182.31,182.48,179.63,180.21,192158.0,174.3184,174.481,171.7559,172.3105,192158.0
2023-02-14 11:00:00,180.14,181.37,180.0,180.19,112359.0,172.2436,173.4197,172.1097,172.2914,112359.0
2023-02-14 11:30:00,180.11,180.27,179.43,179.98,72904.0,172.2149,172.3679,171.5647,172.0906,72904.0
2023-02-14 12:00:00,179.91,181.03,179.9,180.79,77106.0,172.0237,173.0946,172.0141,172.8651,77106.0
2023-02-14 12:30:00,180.79,181.52,180.7,181.34,59028.0,172.8651,173.5631,172.779,173.391,59028.0
2023-02-14 13:00:00,181.31,182.61,181.27,182.01,118844.0,173.3623,174.6053,173.324,174.0316,118844.0
2023-02-14 13:30:00,182.03,182.21,181.42,181.92,115261.0,174.0507,174.2228,173.4675,173.9455,115261.0
2023-02-14 14:00:00,181.88,182.33,181.3,182.09,107961.0,173.9073,174.3376,173.3527,174.1081,107961.0
2023-02-14 14:30:00,182.13,182.63,182.05,182.43,91235.0,174.1463,174.6244,174.0698,174.4332,91235.0
2023-02-14 15:00:00,182.46,182.6,181.99,182.31,125499.0,174.4619,174.5957,174.0125,174.3184,125499.0
2023-02-14 15:30:00,182.31,183.13,182.07,182.46,518180.0,174.3184,175.1025,174.089,174.4619,518180.0
2023-02-15 09:30:00,194.34,194.98,191.14,192.51,896342.0,185.8211,186.4331,182.7614,184.0713,896342.0
2023-02-15 10:00:00,192.51,193.82,191.1,193.12,358081.0,184.0713,185.3239,182.7231,184.6546,358081.0
2023-02-15 10:30:00,193.04,193.38,191.6,192.28,231145.0,184.5781,184.9032,183.2012,183.8514,231145.0
2023-02-15 11:00:00,192.31,193.8,191.79,193.39,322891.0,183.8801,185.3048,183.3829,184.9128,322891.0
2023-02-15 11:30:00,193.46,194.1,192.39,193.98,240392.0,184.9797,185.5916,183.9566,185.4769,240392.0
2023-02-15 12:00:00,193.94,194.31,193.1,193.49,221570.0,185.4386,185.7924,184.6355,185.0084,221570.0
2023-02-15 12:30:00,193.56,195.53,193.35,195.48,393273.0,185.0753,186.959,184.8745,186.9111,393273.0
2023-02-15 13:00:00,195.53,195.53,193.92,194.4,136692.0,186.959,186.959,185.4195,185.8785,136692.0
2023-02-15 13:30:00,194.45,195.19,193.77,194.95,169516.0,185.9263,186.6339,185.2761,186.4044,169516.0
2023-02-15 14:00:00,194.98,196.1,194.94,195.56,199356.0,186.4331,187.504,186.3948,186.9876,199356.0
2023-02-15 14:30:00,195.61,195.86,194.75,194.81,112266.0,187.0354,187.2745,186.2131,186.2705,112266.0
2023-02-15 15:00:00,194.83,195.5,194.28,194.63,298712.0,186.2896,186.9303,185.7637,186.0984,298712.0
2023-02-15 15:30:00,194.66,196.41,194.5,196.28,875496.0,186.1271,187.8004,185.9741,187.6761,875496.0
2023-02-16 09:30:00,194.53,196.3,193.49,195.4,369941.0,186.0028,187.6952,185.0084,186.8346,369941.0
2023-02-16 10:00:00,195.34,195.34,193.26,193.87,207548.0,186.7773,186.7773,184.7885,185.3717,207548.0
2023-02-16 10:30:00,193.87,195.59,193.79,195.36,163237.0,185.3717,187.0163,185.2952,186.7964,163237.0
2023-02-16 11:00:00,195.27,195.68,194.15,194.47,108132.0,186.7103,187.1024,185.6394,185.9454,108132.0
2023-02-16 11:30:00,194.52,195.39,194.27,194.92,80242.0,185.9932,186.8251,185.7542,186.3757,80242.0
2023-02-16 12:00:00,194.92,195.02,194.0,194.65,87506.0,186.3757,186.4713,185.496,186.1175,87506.0
2023-02-16 12:30:00,194.64,195.46,194.63,194.97,64683.0,186.108,186.892,186.0984,186.4235,64683.0
2023-02-16 13:00:00,195.07,195.28,194.26,194.34,74997.0,186.5191,186.7199,185.7446,185.8211,74997.0
2023-02-16 13:30:00,194.31,195.4,194.26,195.31,72748.0,185.7924,186.8346,185.7446,186.7486,72748.0
2023-02-16 14:00:00,195.26,195.49,194.87,195.24,103209.0,186.7008,186.9207,186.3279,186.6817,103209.0
2023-02-16 14:30:00,195.15,195.86,195.12,195.57,109424.0,186.5956,187.2745,186.5669,186.9972,109424.0
2023-02-16 15:00:00,195.57,195.65,193.47,193.48,220763.0,186.9972,187.0737,184.9893,184.9988,220763.0
2023-02-16 15:30:00,193.45,194.14,192.96,193.81,739465.0,184.9701,185.6299,184.5016,185.3143,739465.0
2023-02-17 09:30:00,192.72,194.4,192.5,192.85,198114.0,184.2721,185.8785,184.0618,184.3964,198114.0
2023-02-17 10:00:00,192.77,193.69,192.62,192.96,102602.0,184.3199,185.1996,184.1765,184.5016,102602.0
2023-02-17 10:30:00,192.95,194.08,192.95,193.81,113302.0,184.492,185.5725,184.492,185.3143,113302.0
2023-02-17 11:00:00,193.81,194.12,193.32,193.43,135087.0,185.3143,185.6108,184.8458,184.951,135087.0
2023-02-17 11:30:00,193.46,193.82,192.48,192.6,186794.0,184.9797,185.3239,184.0426,184.1574,186794.0
2023-02-17 12:00:00,192.64,193.55,192.64,192.88,142855.0,184.1956,185.0657,184.1956,184.4251,142855.0
2023-02-17 12:30:00,192.85,192.89,192.28,192.55,119730.0,184.3964,184.4347,183.8514,184.1096,119730.0
2023-02-17 13:00:00,192.57,192.58,191.67,191.8,115659.0,184.1287,184.1383,183.2682,183.3925,115659.0
2023-02-17 13:30:00,191.81,192.25,191.59,192.18,62807.0,183.402,183.8227,183.1917,183.7558,62807.0
2023-02-17 14:00:00,192.23,192.37,191.36,192.25,133758.0,183.8036,183.9375,182.9717,183.8227,133758.0
2023-02-17 14:30:00,192.28,193.38,192.26,193.23,75653.0,183.8514,184.9032,183.8323,184.7598,75653.0
2023-02-17 15:00:00,193.23,193.5,192.59,192.62,79453.0,184.7598,185.0179,184.1478,184.1765,79453.0
2023-02-17 15:30:00,192.61,193.48,192.52,192.73,425609.0,184.1669,184.9988,184.0809,184.2817,425609.0
2023-02-21 09:30:00,191.07,191.18,189.44,189.77,176009.0,182.6945,182.7996,181.1359,181.4514,176009.0
2023-02-21 10:00:00,189.72,189.75,187.86,188.06,198108.0,181.4036,181.4323,179.6252,179.8164,198108.0
2023-02-21 10:30:00,187.98,189.55,187.9,189.42,145571.0,179.7399,181.2411,179.6634,181.1168,145571.0
2023-02-21 11:00:00,189.39,189.64,188.54,188.58,90001.0,181.0881,181.3271,180.2754,180.3136,90001.0
2023-02-21 11:30:00,188.57,189.31,187.84,187.89,92626.0,180.304,181.0116,179.606,179.6538,92626.0
2023-02-21 12:00:00,187.85,187.99,187.31,187.39,113747.0,179.6156,179.7495,179.0993,179.1758,113747.0
2023-02-21 12:30:00,187.39,187.9,187.38,187.83,67811.0,179.1758,179.6634,179.1662,179.5965,67811.0
2023-02-21 13:00:00,187.83,187.89,187.21,187.34,70122.0,179.5965,179.6538,179.0037,179.128,70122.0
2023-02-21 13:30:00,187.3,187.36,186.7,186.85,110028.0,179.0897,179.1471,178.516,178.6594,110028.0
2023-02-21 14:00:00,186.84,186.84,186.05,186.2,88037.0,178.6499,178.6499,177.8945,178.0379,88037.0
2023-02-21 14:30:00,186.16,186.6,186.15,186.54,84240.0,177.9997,178.4204,177.9901,178.363,84240.0
2023-02-21 15:00:00,186.53,186.65,185.67,185.96,136707.0,178.3535,178.4682,177.5312,177.8085,136707.0
2023-02-21 15:30:00,185.98,186.63,185.48,185.96,505723.0,177.8276,178.4491,177.3495,177.8085,505723.0
2023-02-22 09:30:00,186.68,186.68,184.89,184.98,179128.0,178.4969,178.4969,176.7854,176.8714,179128.0
2023-02-22 10:00:00,184.96,185.05,183.84,184.1,129103.0,176.8523,176.9383,175.7814,176.03,129103.0
2023-02-22 10:30:00,184.08,184.57,183.49,184.45,150309.0,176.0109,176.4794,175.4467,176.3646,150309.0
2023-02-22 11:00:00,184.49,184.55,183.63,184.03,110564.0,176.4029,176.4603,175.5806,175.9631,110564.0
2023-02-22 11:30:00,184.06,184.37,183.49,183.8,97030.0,175.9917,176.2881,175.4467,175.7431,97030.0
2023-02-22 12:00:00,183.82,184.02,183.56,183.74,89962.0,175.7623,175.9535,175.5137,175.6858,89962.0
2023-02-22 12:30:00,183.75,184.36,183.75,184.06,74154.0,175.6953,176.2786,175.6953,175.9917,74154.0
2023-02-22 13:00:00,184.03,184.61,183.84,184.6,66359.0,175.9631,176.5176,175.7814,176.5081,66359.0
2023-02-22 13:30:00,184.58,185.08,184.42,184.6,78023.0,176.4889,176.967,176.336,176.5081,78023.0
2023-02-22 14:00:00,184.49,185.15,183.71,183.94,109379.0,176.4029,177.034,175.6571,175.877,109379.0
2023-02-22 14:30:00,183.87,184.24,182.96,183.03,179155.0,175.8101,176.1638,174.94,175.0069,179155.0
2023-02-22 15:00:00,183.02,183.74,183.0,183.22,170998.0,174.9973,175.6858,174.9782,175.1886,170998.0
2023-02-22 15:30:00,183.17,183.84,182.84,183.84,443578.0,175.1408,175.7814,174.8252,175.7814,443578.0
2023-02-23 09:30:00,186.81,187.47,184.73,185.62,290433.0,178.6212,179.2523,176.6324,177.4834,290433.0
2023-02-23 10:00:00,185.63,185.9,184.95,185.66,176517.0,177.4929,177.7511,176.8427,177.5216,176517.0
2023-02-23 10:30:00,185.66,185.72,184.07,184.45,123751.0,177.5216,177.579,176.0013,176.3646,123751.0
2023-02-23 11:00:00,184.45,184.72,183.86,184.0,74125.0,176.3646,176.6228,175.8005,175.9344,74125.0
2023-02-23 11:30:00,184.03,184.24,183.19,183.19,109041.0,175.9631,176.1638,175.1599,175.1599,109041.0
2023-02-23 12:00:00,183.25,183.73,183.14,183.61,66201.0,175.2172,175.6762,175.1121,175.5615,66201.0
2023-02-23 12:30:00,183.55,183.96,183.44,183.65,72835.0,175.5041,175.8961,175.3989,175.5997,72835.0
2023-02-23 13:00:00,183.7,184.33,183.62,184.22,68936.0,175.6475,176.2499,175.571,176.1447,68936.0
2023-02-23 13:30:00,184.3,184.7,183.94,184.43,69443.0,176.2212,176.6037,175.877,176.3455,69443.0
2023-02-23 14:00:00,184.45,185.5,184.25,185.42,197787.0,176.3646,177.3686,176.1734,177.2921,197787.0
2023-02-23 14:30:00,185.46,186.14,185.37,185.7,131971.0,177.3304,177.9806,177.2443,177.5598,131971.0
2023-02-23 15:00:00,185.71,186.5,185.65,186.44,340518.0,177.5694,178.3248,177.512,178.2674,340518.0
2023-02-23 15:30:00,186.41,186.59,185.27,185.65,631680.0,178.2387,178.4108,177.1487,177.512,631680.0
2023-02-24 09:30:00,184.36,184.36,182.21,182.77,200004.0,177.1073,177.1073,175.0419,175.5798,200004.0
2023-02-24 10:00:00,182.72,182.87,181.9,182.06,94912.0,175.5318,175.6759,174.744,174.8978,94912.0
2023-02-24 10:30:00,182.03,182.28,181.61,181.9,93957.0,174.8689,175.1091,174.4655,174.744,93957.0
2023-02-24 11:00:00,181.89,182.51,181.71,182.36,91206.0,174.7344,175.3301,174.5615,175.186,91206.0
2023-02-24 11:30:00,182.33,183.15,182.1,182.84,64733.0,175.1571,175.9449,174.9362,175.6471,64733.0
2023-02-24 12:00:00,182.91,182.96,182.36,182.59,73027.0,175.7143,175.7623,175.186,175.4069,73027.0
2023-02-24 12:30:00,182.71,182.82,182.09,182.4,69661.0,175.5222,175.6279,174.9266,175.2244,69661.0
2023-02-24 13:00:00,182.41,182.74,182.2,182.61,65262.0,175.234,175.551,175.0322,175.4261,65262.0
2023-02-24 13:30:00,182.56,183.05,182.31,183.05,60408.0,175.3781,175.8488,175.1379,175.8488,60408.0
2023-02-24 14:00:00,183.08,183.2,182.73,182.88,88548.0,175.8776,175.9929,175.5414,175.6855,88548.0
2023-02-24 14:30:00,182.91,183.87,182.52,183.67,84460.0,175.7143,176.6365,175.3397,176.4444,84460.0
2023-02-24 15:00:00,183.7,183.86,182.96,182.98,128784.0,176.4732,176.6269,175.7623,175.7816,128784.0
2023-02-24 15:30:00,182.98,183.19,182.6,182.95,505994.0,175.7816,175.9833,175.4165,175.7527,505994.0
2023-02-27 09:30:00,185.43,185.9,183.27,184.31,100145.0,178.1352,178.5867,176.0602,177.0592,100145.0
2023-02-27 10:00:00,184.3,184.78,184.02,184.21,72875.0,177.0496,177.5107,176.7806,176.9632,72875.0
2023-02-27 10:30:00,184.16,184.44,183.58,184.19,100882.0,176.9151,177.1841,176.358,176.944,100882.0
2023-02-27 11:00:00,184.2,184.79,184.04,184.3,113032.0,176.9536,177.5204,176.7999,177.0496,113032.0
2023-02-27 11:30:00,184.33,184.36,183.48,184.23,66936.0,177.0785,177.1073,176.2619,176.9824,66936.0
2023-02-27 12:00:00,184.24,184.62,184.12,184.59,53780.0,176.992,177.357,176.8767,177.3282,53780.0
2023-02-27 12:30:00,184.59,184.98,184.49,184.93,69200.0,177.3282,177.7029,177.2322,177.6548,69200.0
2023-02-27 13:00:00,184.9,185.25,184.88,184.94,71887.0,177.626,177.9623,177.6068,177.6645,71887.0
2023-02-27 13:30:00,185.0,185.24,184.81,185.2,60992.0,177.7221,177.9527,177.5396,177.9142,60992.0
2023-02-27 14:00:00,185.21,185.43,184.71,184.82,58334.0,177.9238,178.1352,177.4435,177.5492,58334.0
2023-02-27 14:30:00,184.81,184.85,184.25,184.48,68280.0,177.5396,177.578,177.0016,177.2226,68280.0
2023-02-27 15:00:00,184.41,184.5,183.72,183.89,86732.0,177.1553,177.2418,176.4924,176.6558,86732.0
2023-02-27 15:30:00,183.86,183.86,182.94,183.17,348302.0,176.6269,176.6269,175.7431,175.9641,348302.0
2023-02-28 09:30:00,183.0,184.64,182.54,184.23,161225.0,175.8008,177.3763,175.3589,176.9824,161225.0
2023-02-28 10:00:00,184.26,184.62,183.86,184.01,72079.0,177.0112,177.357,176.6269,176.771,72079.0
2023-02-28 10:30:00,184.03,184.17,183.38,184.0,62736.0,176.7903,176.9247,176.1658,176.7614,62736.0
2023-02-28 11:00:00,184.03,184.39,183.93,184.11,38789.0,176.7903,177.1361,176.6942,176.8671,38789.0
2023-02-28 11:30:00,184.05,184.22,183.59,183.96,76484.0,176.8095,176.9728,176.3676,176.723,76484.0
2023-02-28 12:00:00,183.99,184.56,183.96,184.39,45292.0,176.7518,177.2994,176.723,177.1361,45292.0
2023-02-28 12:30:00,184.42,184.73,184.21,184.56,39736.0,177.1649,177.4627,176.9632,177.2994,39736.0
2023-02-28 13:00:00,184.58,184.92,184.56,184.91,33795.0,177.3186,177.6452,177.2994,177.6356,33795.0
2023-02-28 13:30:00,184.91,185.42,184.59,185.34,82218.0,177.6356,178.1256,177.3282,178.0487,82218.0
2023-02-28 14:00:00,185.37,185.53,184.76,184.8,68785.0,178.0775,178.2312,177.4915,177.53,68785.0
2023-02-28 14:30:00,184.81,185.21,184.59,184.76,84074.0,177.5396,177.9238,177.3282,177.4915,84074.0
2023-02-28 15:00:00,184.77,185.0,184.53,184.59,128315.0,177.5011,177.7221,177.2706,177.3282,128315.0
2023-02-28 15:30:00,184.51,184.59,183.38,183.4,399699.0,177.2514,177.3282,176.1658,176.185,399699.0
2023-03-01 09:30:00,184.14,185.53,183.29,184.61,149687.0,176.8959,178.2312,176.0794,177.3474,149687.0
2023-03-01 10:00:00,184.65,185.13,183.01,183.93,165847.0,177.3859,177.847,175.8104,176.6942,165847.0
2023-03-01 10:30:00,183.87,184.99,183.39,184.53,118542.0,176.6365,177.7125,176.1754,177.2706,118542.0
2023-03-01 11:00:00,184.53,184.53,183.4,184.01,107083.0,177.2706,177.2706,176.185,176.771,107083.0
2023-03-01 11:30:00,184.01,184.73,183.72,184.55,67884.0,176.771,177.4627,176.4924,177.2898,67884.0
2023-03-01 12:00:00,184.56,185.08,184.41,184.8,74333.0,177.2994,177.7989,177.1553,177.53,74333.0
2023-03-01 12:30:00,184.81,184.86,184.29,184.31,77561.0,177.5396,177.5876,177.04,177.0592,77561.0
2023-03-01 13:00:00,184.29,184.31,183.53,183.58,63323.0,177.04,177.0592,176.3099,176.358,63323.0
2023-03-01 13:30:00,183.54,183.87,183.43,183.78,71422.0,176.3195,176.6365,176.2139,176.5501,71422.0
2023-03-01 14:00:00,183.76,183.83,183.12,183.16,85440.0,176.5309,176.5981,175.9161,175.9545,85440.0
2023-03-01 14:30:00,183.14,183.37,182.84,183.04,94825.0,175.9353,176.1562,175.6471,175.8392,94825.0
2023-03-01 15:00:00,183.05,183.48,182.79,182.8,81102.0,175.8488,176.2619,175.599,175.6086,81102.0
2023-03-01 15:30:00,182.83,183.22,182.7,183.22,274212.0,175.6375,176.0121,175.5126,176.0121,274212.0
2023-03-02 09:30:00,181.13,181.51,179.21,180.14,214010.0,174.0043,174.3694,172.1599,173.0533,214010.0
2023-03-02 10:00:00,180.14,180.64,179.29,180.23,87463.0,173.0533,173.5336,172.2367,173.1397,87463.0
2023-03-02 10:30:00,180.31,181.17,180.14,181.06,84106.0,173.2166,174.0428,173.0533,173.9371,84106.0
2023-03-02 11:00:00,181.06,181.24,180.43,180.49,62969.0,173.9371,174.11,173.3319,173.3895,62969.0
2023-03-02 11:30:00,180.49,181.16,180.46,181.14,76129.0,173.3895,174.0332,173.3607,174.0139,76129.0
2023-03-02 12:00:00,181.14,181.62,180.98,181.47,54262.0,174.0139,174.4751,173.8602,174.331,54262.0
2023-03-02 12:30:00,181.45,181.99,181.2,181.43,128524.0,174.3118,174.8305,174.0716,174.2925,128524.0
2023-03-02 13:00:00,181.44,181.74,181.33,181.35,50645.0,174.3021,174.5903,174.1965,174.2157,50645.0
2023-03-02 13:30:00,181.37,183.09,181.36,183.05,110260.0,174.2349,175.8872,174.2253,175.8488,110260.0
2023-03-02 14:00:00,183.1,183.85,183.0,183.85,101891.0,175.8968,176.6173,175.8008,176.6173,101891.0
2023-03-02 14:30:00,183.87,183.98,183.44,183.77,71998.0,176.6365,176.7422,176.2235,176.5405,71998.0
2023-03-02 15:00:00,183.72,184.7,183.72,184.58,120488.0,176.4924,177.4339,176.4924,177.3186,120488.0
2023-03-02 15:30:00,184.56,185.31,184.1,184.53,405498.0,177.2994,178.0199,176.8575,177.2706,405498.0
2023-03-03 09:30:00,185.31,185.82,184.0,184.29,115551.0,178.0199,178.5098,176.7614,177.04,115551.0
2023-03-03 10:00:00,184.36,184.57,183.05,183.86,103086.0,177.1073,177.309,175.8488,176.6269,103086.0
2023-03-03 10:30:00,183.87,183.94,182.94,183.09,146985.0,176.6365,176.7038,175.7431,175.8872,146985.0
2023-03-03 11:00:00,183.06,183.59,183.03,183.32,117640.0,175.8584,176.3676,175.8296,176.1082,117640.0
2023-03-03 11:30:00,183.32,184.43,183.26,184.36,84893.0,176.1082,177.1745,176.0505,177.1073,84893.0
2023-03-03 12:00:00,184.24,184.86,184.08,184.8,53876.0,176.992,177.5876,176.8383,177.53,53876.0
2023-03-03 12:30:00,184.83,185.43,184.64,185.43,52067.0,177.5588,178.1352,177.3763,178.1352,52067.0
2023-03-03 13:00:00,185.46,185.66,185.32,185.53,35716.0,178.164,178.3561,178.0295,178.2312,35716.0
2023-03-03 13:30:00,185.6,185.68,185.3,185.41,36518.0,178.2985,178.3753,178.0103,178.116,36518.0
2023-03-03 14:00:00,185.34,185.89,185.23,185.89,49395.0,178.0487,178.5771,177.943,178.5771,49395.0
2023-03-03 14:30:00,185.86,186.04,185.64,186.0,49206.0,178.5483,178.7212,178.3369,178.6828,49206.0
2023-03-03 15:00:00,186.03,186.8,186.0,186.72,142905.0,178.7116,179.4513,178.6828,179.3744,142905.0
2023-03-03 15:30:00,186.71,186.8,186.03,186.28,359733.0,179.3648,179.4513,178.7116,178.9517,359733.0
2023-03-06 09:30:00,187.32,188.4,187.05,188.09,147516.0,179.9508,180.9883,179.6914,180.6905,147516.0
2023-03-06 10:00:00,188.17,188.51,187.73,188.11,123009.0,180.7674,181.094,180.3447,180.7097,123009.0
2023-03-06 10:30:00,188.16,188.56,187.89,187.89,91793.0,180.7578,181.142,180.4984,180.4984,91793.0
2023-03-06 11:00:00,187.93,188.44,187.83,188.05,65631.0,180.5368,181.0268,180.4408,180.6521,65631.0
2023-03-06 11:30:00,188.07,188.31,187.85,188.06,84654.0,180.6713,180.9019,180.46,180.6617,84654.0
2023-03-06 12:00:00,188.05,188.08,187.65,187.77,63061.0,180.6521,180.6809,180.2678,180.3831,63061.0
2023-03-06 12:30:00,187.78,187.8,187.14,187.49,57436.0,180.3927,180.4119,179.7779,180.1141,57436.0
2023-03-06 13:00:00,187.46,187.52,187.0,187.14,66915.0,180.0853,180.143,179.6434,179.7779,66915.0
2023-03-06 13:30:00,187.1,187.2,186.48,186.59,103840.0,179.7395,179.8355,179.1439,179.2495,103840.0
2023-03-06 14:00:00,186.65,186.8,186.11,186.25,47210.0,179.3072,179.4513,178.7884,178.9229,47210.0
2023-03-06 14:30:00,186.25,186.32,185.84,186.16,58363.0,178.9229,178.9902,178.529,178.8365,58363.0
2023-03-06 15:00:00,186.2,186.22,185.43,185.5,93098.0,178.8749,178.8941,178.1352,178.2024,93098.0
2023-03-06 15:30:00,185.48,185.82,185.09,185.61,383402.0,178.1832,178.5098,177.8086,178.3081,383402.0
2023-03-07 09:30:00,186.04,186.94,185.36,185.41,121502.0,178.7212,179.5858,178.0679,178.116,121502.0
2023-03-07 10:00:00,185.44,185.44,183.51,184.73,115079.0,178.1448,178.1448,176.2907,177.4627,115079.0
2023-03-07 10:30:00,184.69,185.73,184.22,184.3,87702.0,177.4243,178.4234,176.9728,177.0496,87702.0
2023-03-07 11:00:00,184.14,184.56,183.88,184.09,76246.0,176.8959,177.2994,176.6462,176.8479,76246.0
2023-03-07 11:30:00,184.02,184.79,183.9,184.22,88079.0,176.7806,177.5204,176.6654,176.9728,88079.0
2023-03-07 12:00:00,184.25,185.7,184.24,185.25,58870.0,177.0016,178.3946,176.992,177.9623,58870.0
2023-03-07 12:30:00,185.2,185.53,184.97,184.97,29896.0,177.9142,178.2312,177.6933,177.6933,29896.0
2023-03-07 13:00:00,185.01,185.09,184.71,184.86,50636.0,177.7317,177.8086,177.4435,177.5876,50636.0
2023-03-07 13:30:00,184.86,185.13,184.36,184.62,76585.0,177.5876,177.847,177.1073,177.357,76585.0
2023-03-07 14:00:00,184.61,184.8,184.29,184.5,69289.0,177.3474,177.53,177.04,177.2418,69289.0
2023-03-07 14:30:00,184.46,184.65,184.14,184.34,123725.0,177.2033,177.3859,176.8959,177.0881,123725.0
2023-03-07 15:00:00,184.33,184.84,184.3,184.42,87230.0,177.0785,177.5684,177.0496,177.1649,87230.0
2023-03-07 15:30:00,184.42,185.2,184.42,184.96,217433.0,177.1649,177.9142,177.1649,177.6837,217433.0
2023-03-08 09:30:00,186.78,187.4,185.8,187.17,101936.0,179.4321,180.0277,178.4906,179.8067,101936.0
2023-03-08 10:00:00,187.19,187.2,186.05,186.75,125965.0,179.8259,179.8355,178.7308,179.4032,125965.0
2023-03-08 10:30:00,186.75,187.35,186.45,186.63,95203.0,179.4032,179.9796,179.1151,179.288,95203.0
2023-03-08 11:00:00,186.67,187.33,186.59,186.99,63441.0,179.3264,179.9604,179.2495,179.6338,63441.0
2023-03-08 11:30:00,187.01,187.45,186.3,187.06,117239.0,179.653,180.0757,178.971,179.7011,117239.0
2023-03-08 12:00:00,187.08,187.15,185.97,186.02,61603.0,179.7203,179.7875,178.6539,178.702,61603.0
2023-03-08 12:30:00,186.01,186.22,185.55,185.9,68063.0,178.6924,178.8941,178.2505,178.5867,68063.0
2023-03-08 13:00:00,185.93,186.06,185.2,185.29,173051.0,178.6155,178.7404,177.9142,178.0007,173051.0
2023-03-08 13:30:00,185.28,185.66,185.21,185.44,79006.0,177.9911,178.3561,177.9238,178.1448,79006.0
2023-03-08 14:00:00,185.5,186.12,185.48,185.85,170464.0,178.2024,178.798,178.1832,178.5387,170464.0
2023-03-08 14:30:00,185.84,186.42,185.8,186.17,135131.0,178.529,179.0862,178.4906,178.8461,135131.0
2023-03-08 15:00:00,186.2,186.34,185.67,185.72,82963.0,178.8749,179.0094,178.3657,178.4138,82963.0
2023-03-08 15:30:00,185.72,187.16,185.69,186.57,393182.0,178.4138,179.7971,178.3849,179.2303,393182.0
2023-03-09 09:30:00,187.12,188.34,186.37,188.21,230763.0,179.7587,180.9307,179.0382,180.8058,230763.0
2023-03-09 10:00:00,188.22,188.8,187.86,188.21,123749.0,180.8154,181.3726,180.4696,180.8058,123749.0
2023-03-09 10:30:00,188.23,188.77,188.13,188.3,95593.0,180.825,181.3438,180.729,180.8923,95593.0
2023-03-09 11:00:00,188.3,188.74,188.1,188.16,98269.0,180.8923,181.315,180.7001,180.7578,98269.0
2023-03-09 11:30:00,188.18,188.39,187.95,187.95,72290.0,180.777,180.9787,180.556,180.556,72290.0
2023-03-09 12:00:00,187.95,187.99,186.69,187.08,146569.0,180.556,180.5945,179.3456,179.7203,146569.0
2023-03-09 12:30:00,187.13,187.21,186.28,186.7,123382.0,179.7683,179.8452,178.9517,179.3552,123382.0
2023-03-09 13:00:00,186.71,186.81,185.34,185.73,142169.0,179.3648,179.4609,178.0487,178.4234,142169.0
2023-03-09 13:30:00,185.69,185.71,184.87,185.13,79499.0,178.3849,178.4042,177.5972,177.847,79499.0
2023-03-09 14:00:00,185.12,185.21,184.71,184.73,73933.0,177.8374,177.9238,177.4435,177.4627,73933.0
2023-03-09 14:30:00,184.74,185.34,184.38,184.63,64449.0,177.4723,178.0487,177.1265,177.3666,64449.0
2023-03-09 15:00:00,184.67,184.79,183.56,183.69,228495.0,177.4051,177.5204,176.3387,176.4636,228495.0
2023-03-09 15:30:00,183.68,184.28,183.38,183.51,405109.0,176.454,177.0304,176.1658,176.2907,405109.0
2023-03-10 09:30:00,184.97,185.34,181.96,182.5,227771.0,177.6933,178.0487,174.8017,175.3204,227771.0
2023-03-10 10:00:00,182.46,183.4,181.65,181.95,109502.0,175.282,176.185,174.5039,174.7921,109502.0
2023-03-10 10:30:00,182.0,183.49,181.57,183.48,63902.0,174.8401,176.2715,174.427,176.2619,63902.0
2023-03-10 11:00:00,183.42,184.85,183.07,184.72,68813.0,176.2043,177.578,175.868,177.4531,68813.0
2023-03-10 11:30:00,184.73,185.58,183.92,184.05,62180.0,177.4627,178.2793,176.6846,176.8095,62180.0
2023-03-10 12:00:00,183.99,184.41,182.96,184.25,147906.0,176.7518,177.1553,175.7623,177.0016,147906.0
2023-03-10 12:30:00,184.29,185.01,183.45,183.52,139868.0,177.04,177.7317,176.2331,176.3003,139868.0
2023-03-10 13:00:00,183.5,183.79,182.36,182.54,72305.0,176.2811,176.5597,175.186,175.3589,72305.0
2023-03-10 13:30:00,182.59,182.59,181.52,181.91,103397.0,175.4069,175.4069,174.379,174.7537,103397.0
2023-03-10 14:00:00,181.92,183.18,181.92,182.16,98171.0,174.7633,175.9737,174.7633,174.9938,98171.0
2023-03-10 14:30:00,182.23,182.81,182.21,182.64,142425.0,175.0611,175.6182,175.0419,175.4549,142425.0
2023-03-10 15:00:00,182.69,183.13,182.24,182.65,83257.0,175.503,175.9257,175.0707,175.4645,83257.0
2023-03-10 15:30:00,182.66,182.72,181.33,181.78,342802.0,175.4741,175.5318,174.1965,174.6288,342802.0
2023-03-13 09:30:00,179.65,182.22,179.08,181.26,198208.0,172.5826,175.0515,172.035,174.1292,198208.0
2023-03-13 10:00:00,181.23,181.76,180.12,180.29,163840.0,174.1004,174.6096,173.0341,173.1974,163840.0
2023-03-13 10:30:00,180.44,181.69,180.03,181.42,110534.0,173.3415,174.5423,172.9476,174.2829,110534.0
2023-03-13 11:00:00,181.47,183.52,181.29,183.36,98823.0,174.331,176.3003,174.158,176.1466,98823.0
2023-03-13 11:30:00,183.34,183.87,182.47,183.4,143210.0,176.1274,176.6365,175.2916,176.185,143210.0
2023-03-13 12:00:00,183.56,184.06,182.66,182.83,69678.0,176.3387,176.8191,175.4741,175.6375,69678.0
2023-03-13 12:30:00,182.92,183.17,181.64,181.92,63700.0,175.7239,175.9641,174.4943,174.7633,63700.0
2023-03-13 13:00:00,182.0,182.94,181.53,182.08,55744.0,174.8401,175.7431,174.3886,174.917,55744.0
2023-03-13 13:30:00,182.05,183.02,181.71,182.86,40850.0,174.8881,175.82,174.5615,175.6663,40850.0
2023-03-13 14:00:00,182.95,183.53,182.86,183.17,59958.0,175.7527,176.3099,175.6663,175.9641,59958.0
2023-03-13 14:30:00,183.17,183.71,182.61,183.2,74764.0,175.9641,176.4828,175.4261,175.9929,74764.0
2023-03-13 15:00:00,183.12,184.3,182.75,182.96,156105.0,175.9161,177.0496,175.5606,175.7623,156105.0
2023-03-13 15:30:00,182.91,183.81,182.47,182.51,387872.0,175.7143,176.5789,175.2916,175.3301,387872.0
2023-03-14 09:30:00,184.96,186.64,184.59,186.06,152907.0,177.6837,179.2976,177.3282,178.7404,152907.0
2023-03-14 10:00:00,186.12,187.0,186.01,187.0,121294.0,178.798,179.6434,178.6924,179.6434,121294.0
2023-03-14 10:30:00,187.0,187.61,186.68,186.74,121728.0,179.6434,180.2294,179.336,179.3936,121728.0
2023-03-14 11:00:00,186.74,187.62,186.61,187.27,91945.0,179.3936,180.239,179.2688,179.9028,91945.0
2023-03-14 11:30:00,187.3,188.03,187.21,187.8,94345.0,179.9316,180.6329,179.8452,180.4119,94345.0
2023-03-14 12:00:00,187.8,187.97,186.79,186.89,86017.0,180.4119,180.5753,179.4417,179.5377,86017.0
2023-03-14 12:30:00,186.89,187.05,186.59,186.7,63800.0,179.5377,179.6914,179.2495,179.3552,63800.0
2023-03-14 13:00:00,186.74,186.93,185.24,185.88,132400.0,179.3936,179.5762,177.9527,178.5675,132400.0
2023-03-14 13:30:00,185.89,186.0,184.69,184.95,90395.0,178.5771,178.6828,177.4243,177.6741,90395.0
2023-03-14 14:00:00,184.96,185.29,183.99,185.25,74207.0,177.6837,178.0007,176.7518,177.9623,74207.0
2023-03-14 14:30:00,185.17,185.36,184.89,185.06,173816.0,177.8854,178.0679,177.6164,177.7797,173816.0
2023-03-14 15:00:00,185.09,185.41,184.17,184.55,129266.0,177.8086,178.116,176.9247,177.2898,129266.0
2023-03-14 15:30:00,184.55,186.72,184.42,186.63,464348.0,177.2898,179.3744,177.1649,179.288,464348.0
2023-03-15 09:30:00,184.23,185.51,182.92,182.99,178567.0,176.9824,178.212,175.7239,175.7912,178567.0
2023-03-15 10:00:00,182.91,183.32,182.53,183.02,156280.0,175.7143,176.1082,175.3493,175.82,156280.0
2023-03-15 10:30:00,183.03,183.23,182.39,182.85,169288.0,175.8296,176.0217,175.2148,175.6567,169288.0
2023-03-15 11:00:00,182.85,183.1,181.78,181.9,196092.0,175.6567,175.8968,174.6288,174.744,196092.0
2023-03-15 11:30:00,181.97,182.48,181.47,181.48,78168.0,174.8113,175.3012,174.331,174.3406,78168.0
2023-03-15 12:00:00,181.53,181.79,180.68,181.3,91650.0,174.3886,174.6384,173.572,174.1677,91650.0
2023-03-15 12:30:00,181.31,181.71,180.96,181.27,78697.0,174.1773,174.5615,173.841,174.1388,78697.0
2023-03-15 13:00:00,181.2,181.76,181.1,181.2,72590.0,174.0716,174.6096,173.9755,174.0716,72590.0
2023-03-15 13:30:00,181.2,181.32,180.34,180.87,74704.0,174.0716,174.1869,173.2454,173.7546,74704.0
2023-03-15 14:00:00,180.93,182.59,180.44,182.01,94486.0,173.8122,175.4069,173.3415,174.8497,94486.0
2023-03-15 14:30:00,182.26,182.77,181.97,182.58,72685.0,175.0899,175.5798,174.8113,175.3973,72685.0
2023-03-15 15:00:00,182.59,183.48,182.27,183.3,140195.0,175.4069,176.2619,175.0995,176.089,140195.0
2023-03-15 15:30:00,183.29,183.4,181.82,182.96,444733.0,176.0794,176.185,174.6672,175.7623,444733.0
2023-03-16 09:30:00,181.32,182.54,180.2,182.51,123872.0,174.1869,175.3589,173.1109,175.3301,123872.0
2023-03-16 10:00:00,182.55,183.05,182.03,182.46,106754.0,175.3685,175.8488,174.8689,175.282,106754.0
2023-03-16 10:30:00,182.45,184.48,182.31,184.05,142834.0,175.2724,177.2226,175.1379,176.8095,142834.0
2023-03-16 11:00:00,184.16,185.34,184.09,184.92,204167.0,176.9151,178.0487,176.8479,177.6452,204167.0
2023-03-16 11:30:00,185.06,185.69,184.6,185.27,104989.0,177.7797,178.3849,177.3378,177.9815,104989.0
2023-03-16 12:00:00,185.24,185.45,184.38,184.83,81279.0,177.9527,178.1544,177.1265,177.5588,81279.0
2023-03-16 12:30:00,184.8,185.45,184.31,185.25,78930.0,177.53,178.1544,177.0592,177.9623,78930.0
2023-03-16 13:00:00,185.24,185.82,185.13,185.69,105916.0,177.9527,178.5098,177.847,178.3849,105916.0
2023-03-16 13:30:00,185.75,185.77,184.62,185.15,61049.0,178.4426,178.4618,177.357,177.8662,61049.0
2023-03-16 14:00:00,185.09,185.59,184.88,185.59,56404.0,177.8086,178.2889,177.6068,178.2889,56404.0
2023-03-16 14:30:00,185.62,186.09,185.3,185.55,77332.0,178.3177,178.7692,178.0103,178.2505,77332.0
2023-03-16 15:00:00,185.62,187.31,185.51,187.2,136884.0,178.3177,179.9412,178.212,179.8355,136884.0
2023-03-16 15:30:00,187.21,187.3,186.26,186.65,518969.0,179.8452,179.9316,178.9325,179.3072,518969.0
2023-03-17 09:30:00,187.67,188.13,186.02,186.67,799113.0,180.2871,180.729,178.702,179.3264,799113.0
2023-03-17 10:00:00,186.8,188.8,185.61,185.89,157034.0,179.4513,181.3726,178.3081,178.5771,157034.0
2023-03-17 10:30:00,185.97,186.02,184.46,184.99,160795.0,178.6539,178.702,177.2033,177.7125,160795.0
2023-03-17 11:00:00,184.89,186.45,184.5,185.66,192624.0,177.6164,179.1151,177.2418,178.3561,192624.0
2023-03-17 11:30:00,185.58,185.88,184.83,185.73,61112.0,178.2793,178.5675,177.5588,178.4234,61112.0
2023-03-17 12:00:00,185.73,186.28,185.36,185.67,68780.0,178.4234,178.9517,178.0679,178.3657,68780.0
2023-03-17 12:30:00,185.7,186.08,185.37,185.57,60636.0,178.3946,178.7596,178.0775,178.2697,60636.0
2023-03-17 13:00:00,185.6,186.37,185.59,186.09,50376.0,178.2985,179.0382,178.2889,178.7692,50376.0
2023-03-17 13:30:00,186.03,186.27,185.63,186.12,61367.0,178.7116,178.9421,178.3273,178.798,61367.0
2023-03-17 14:00:00,186.14,186.42,185.02,185.08,58273.0,178.8172,179.0862,177.7413,177.7989,58273.0
2023-03-17 14:30:00,185.06,185.53,184.84,185.36,58083.0,177.7797,178.2312,177.5684,178.0679,58083.0
2023-03-17 15:00:00,185.42,185.94,185.16,185.68,70847.0,178.1256,178.6251,177.8758,178.3753,70847.0
2023-03-17 15:30:00,185.63,185.98,185.03,185.84,652419.0,178.3273,178.6635,177.7509,178.529,652419.0
2023-03-20 09:30:00,186.17,186.75,185.12,186.38,193784.0,178.8461,179.4032,177.8374,179.0478,193784.0
2023-03-20 10:00:00,186.32,186.9,185.47,186.24,111073.0,178.9902,179.5473,178.1736,178.9133,111073.0
2023-03-20 10:30:00,186.25,186.36,185.51,186.19,82201.0,178.9229,179.0286,178.212,178.8653,82201.0
2023-03-20 11:00:00,186.2,187.18,186.2,187.09,68255.0,178.8749,179.8163,178.8749,179.7299,68255.0
2023-03-20 11:30:00,187.15,187.4,186.35,186.42,40210.0,179.7875,180.0277,179.019,179.0862,40210.0
2023-03-20 12:00:00,186.38,186.65,185.85,186.2,62592.0,179.0478,179.3072,178.5387,178.8749,62592.0
2023-03-20 12:30:00,186.23,187.14,186.23,186.97,61293.0,178.9037,179.7779,178.9037,179.6146,61293.0
2023-03-20 13:00:00,187.01,187.2,186.83,187.01,51018.0,179.653,179.8355,179.4801,179.653,51018.0
2023-03-20 13:30:00,187.03,187.52,186.92,187.05,72923.0,179.6722,180.143,179.5666,179.6914,72923.0
2023-03-20 14:00:00,187.08,187.24,186.69,187.05,54887.0,179.7203,179.874,179.3456,179.6914,54887.0
2023-03-20 14:30:00,187.02,187.3,186.53,186.97,52195.0,179.6626,179.9316,179.1919,179.6146,52195.0
2023-03-20 15:00:00,186.94,187.19,186.53,186.86,67836.0,179.5858,179.8259,179.1919,179.5089,67836.0
2023-03-20 15:30:00,186.86,187.32,186.79,187.04,316395.0,179.5089,179.9508,179.4417,179.6818,316395.0
2023-03-21 09:30:00,188.78,189.58,188.47,189.52,128360.0,181.3534,182.1219,181.0556,182.0643,128360.0
2023-03-21 10:00:00,189.58,189.92,188.32,188.61,161123.0,182.1219,182.4485,180.9115,181.1901,161123.0
2023-03-21 10:30:00,188.55,188.9,187.33,187.6,69064.0,181.1324,181.4687,179.9604,180.2198,69064.0
2023-03-21 11:00:00,187.6,187.97,187.09,187.33,76607.0,180.2198,180.5753,179.7299,179.9604,76607.0
2023-03-21 11:30:00,187.26,187.39,186.04,186.14,147450.0,179.8932,180.0181,178.7212,178.8172,147450.0
2023-03-21 12:00:00,186.07,187.27,186.0,187.19,76824.0,178.75,179.9028,178.6828,179.8259,76824.0
2023-03-21 12:30:00,187.19,187.45,186.63,187.01,89563.0,179.8259,180.0757,179.288,179.653,89563.0
2023-03-21 13:00:00,187.07,187.52,186.94,187.47,48594.0,179.7107,180.143,179.5858,180.0949,48594.0
2023-03-21 13:30:00,187.53,187.59,187.05,187.09,33026.0,180.1526,180.2102,179.6914,179.7299,33026.0
2023-03-21 14:00:00,187.06,187.79,187.06,187.7,53922.0,179.7011,180.4023,179.7011,180.3159,53922.0
2023-03-21 14:30:00,187.74,188.39,187.72,188.21,90701.0,180.3543,180.9787,180.3351,180.8058,90701.0
2023-03-21 15:00:00,188.22,188.52,188.18,188.5,98297.0,180.8154,181.1036,180.777,181.0844,98297.0
2023-03-21 15:30:00,188.52,189.18,188.18,188.36,411496.0,181.1036,181.7377,180.777,180.9499,411496.0
2023-03-22 09:30:00,188.86,190.12,188.28,189.98,125688.0,181.4302,182.6407,180.8731,182.5062,125688.0
2023-03-22 10:00:00,189.97,190.37,189.6,190.14,59873.0,182.4966,182.8808,182.1411,182.6599,59873.0
2023-03-22 10:30:00,190.06,190.32,189.68,189.84,42253.0,182.583,182.8328,182.218,182.3717,42253.0
2023-03-22 11:00:00,189.9,189.91,189.44,189.77,45513.0,182.4293,182.4389,181.9874,182.3044,45513.0
2023-03-22 11:30:00,189.76,190.09,189.7,189.79,188955.0,182.2948,182.6119,182.2372,182.3237,188955.0
2023-03-22 12:00:00,189.79,189.79,189.25,189.35,69194.0,182.3237,182.3237,181.8049,181.901,69194.0
2023-03-22 12:30:00,189.29,189.57,189.05,189.38,31536.0,181.8433,182.1123,181.6128,181.9298,31536.0
2023-03-22 13:00:00,189.41,189.49,189.06,189.49,61430.0,181.9586,182.0355,181.6224,182.0355,61430.0
2023-03-22 13:30:00,189.51,189.95,189.31,189.95,45759.0,182.0547,182.4774,181.8625,182.4774,45759.0
2023-03-22 14:00:00,189.99,191.03,189.59,190.52,83406.0,182.5158,183.5149,182.1315,183.0249,83406.0
2023-03-22 14:30:00,190.55,191.5,188.93,189.32,179221.0,183.0538,183.9664,181.4975,181.8721,179221.0
2023-03-22 15:00:00,189.24,190.03,187.71,189.84,283269.0,181.7953,182.5542,180.3255,182.3717,283269.0
2023-03-22 15:30:00,189.89,189.89,186.35,186.35,637073.0,182.4197,182.4197,179.019,179.019,637073.0
2023-03-23 09:30:00,188.97,190.03,188.85,189.56,94345.0,181.5359,182.5542,181.4206,182.1027,94345.0
2023-03-23 10:00:00,189.59,190.32,189.37,190.04,112143.0,182.1315,182.8328,181.9202,182.5638,112143.0
2023-03-23 10:30:00,190.03,191.07,189.89,190.9,54922.0,182.5542,183.5533,182.4197,183.39,54922.0
2023-03-23 11:00:00,191.02,191.9,191.02,191.44,56670.0,183.5053,184.3506,183.5053,183.9087,56670.0
2023-03-23 11:30:00,191.55,192.54,191.5,192.37,61843.0,184.0144,184.9655,183.9664,184.8022,61843.0
2023-03-23 12:00:00,192.3,192.3,191.39,191.76,65608.0,184.7349,184.7349,183.8607,184.2162,65608.0
2023-03-23 12:30:00,191.78,191.82,190.75,190.84,63598.0,184.2354,184.2738,183.2459,183.3323,63598.0
2023-03-23 13:00:00,190.74,191.03,190.07,190.2,57723.0,183.2363,183.5149,182.5926,182.7175,57723.0
2023-03-23 13:30:00,190.2,190.69,189.8,189.83,60388.0,182.7175,183.1882,182.3333,182.3621,60388.0
2023-03-23 14:00:00,189.89,190.18,188.43,188.43,40465.0,182.4197,182.6983,181.0172,181.0172,40465.0
2023-03-23 14:30:00,188.47,188.59,187.06,187.97,64753.0,181.0556,181.1709,179.7011,180.5753,64753.0
2023-03-23 15:00:00,188.02,189.15,187.54,188.47,135005.0,180.6233,181.7088,180.1622,181.0556,135005.0
2023-03-23 15:30:00,188.46,190.22,187.97,189.38,323619.0,181.046,182.7367,180.5753,181.9298,323619.0
2023-03-24 09:30:00,189.09,189.42,186.85,188.46,93504.0,181.6512,181.9682,179.4993,181.046,93504.0
2023-03-24 10:00:00,188.39,188.78,187.55,188.06,117924.0,180.9787,181.3534,180.1718,180.6617,117924.0
2023-03-24 10:30:00,188.17,188.27,187.12,187.34,78368.0,180.7674,180.8635,179.7587,179.97,78368.0
2023-03-24 11:00:00,187.3,187.42,186.04,186.42,91835.0,179.9316,180.0469,178.7212,179.0862,91835.0
2023-03-24 11:30:00,186.31,187.92,185.66,187.69,158201.0,178.9806,180.5272,178.3561,180.3063,158201.0
2023-03-24 12:00:00,187.71,188.07,186.3,186.84,51218.0,180.3255,180.6713,178.971,179.4897,51218.0
2023-03-24 12:30:00,186.94,187.61,186.79,187.12,88263.0,179.5858,180.2294,179.4417,179.7587,88263.0
2023-03-24 13:00:00,187.18,187.45,186.8,187.19,64147.0,179.8163,180.0757,179.4513,179.8259,64147.0
2023-03-24 13:30:00,187.19,187.59,186.76,187.06,111599.0,179.8259,180.2102,179.4129,179.7011,111599.0
2023-03-24 14:00:00,187.07,187.42,186.95,187.12,76789.0,179.7107,180.0469,179.5954,179.7587,76789.0
2023-03-24 14:30:00,187.11,187.55,187.05,187.44,98737.0,179.7491,180.1718,179.6914,180.0661,98737.0
2023-03-24 15:00:00,187.48,187.88,186.94,187.51,107476.0,180.1045,180.4888,179.5858,180.1334,107476.0
2023-03-24 15:30:00,187.52,187.89,186.97,187.76,426890.0,180.143,180.4984,179.6146,180.3735,426890.0
2023-03-27 09:30:00,188.56,188.56,186.76,187.65,129121.0,181.142,181.142,179.4129,180.2678,129121.0
2023-03-27 10:00:00,187.61,187.69,186.74,187.13,96710.0,180.2294,180.3063,179.3936,179.7683,96710.0
2023-03-27 10:30:00,187.2,187.2,186.14,186.21,160114.0,179.8355,179.8355,178.8172,178.8845,160114.0
2023-03-27 11:00:00,186.16,186.23,184.96,185.28,130596.0,178.8365,178.9037,177.6837,177.9911,130596.0
2023-03-27 11:30:00,185.3,185.61,184.81,185.08,178965.0,178.0103,178.3081,177.5396,177.7989,178965.0
2023-03-27 12:00:00,185.08,185.51,184.87,185.5,130186.0,177.7989,178.212,177.5972,178.2024,130186.0
2023-03-27 12:30:00,185.5,185.54,184.53,185.51,109461.0,178.2024,178.2409,177.2706,178.212,109461.0
2023-03-27 13:00:00,185.51,186.33,185.51,186.33,64642.0,178.212,178.9998,178.212,178.9998,64642.0
2023-03-27 13:30:00,186.34,186.59,185.78,185.78,69221.0,179.0094,179.2495,178.4714,178.4714,69221.0
2023-03-27 14:00:00,185.82,185.96,185.42,185.88,61580.0,178.5098,178.6443,178.1256,178.5675,61580.0
2023-03-27 14:30:00,185.9,186.61,185.9,186.4,93589.0,178.5867,179.2688,178.5867,179.067,93589.0
2023-03-27 15:00:00,186.4,186.63,185.52,185.64,78179.0,179.067,179.288,178.2216,178.3369,78179.0
2023-03-27 15:30:00,185.62,185.64,184.48,184.76,367381.0,178.3177,178.3369,177.2226,177.4915,367381.0
2023-03-28 09:30:00,183.95,184.0,182.52,182.7,100085.0,176.7134,176.7614,175.3397,175.5126,100085.0
2023-03-28 10:00:00,182.81,183.12,182.03,182.15,73952.0,175.6182,175.9161,174.8689,174.9842,73952.0
2023-03-28 10:30:00,182.17,182.21,180.87,181.15,147015.0,175.0034,175.0419,173.7546,174.0236,147015.0
2023-03-28 11:00:00,181.17,182.2,181.17,182.04,105071.0,174.0428,175.0322,174.0428,174.8785,105071.0
2023-03-28 11:30:00,182.01,182.34,181.77,181.84,42103.0,174.8497,175.1667,174.6192,174.6864,42103.0
2023-03-28 12:00:00,181.84,181.94,180.97,181.16,48993.0,174.6864,174.7825,173.8506,174.0332,48993.0
2023-03-28 12:30:00,181.1,183.24,181.03,183.18,120912.0,173.9755,176.0313,173.9083,175.9737,120912.0
2023-03-28 13:00:00,183.26,183.28,182.68,183.0,37261.0,176.0505,176.0698,175.4934,175.8008,37261.0
2023-03-28 13:30:00,182.98,183.05,182.43,182.65,37815.0,175.7816,175.8488,175.2532,175.4645,37815.0
2023-03-28 14:00:00,182.65,183.05,182.65,182.96,28625.0,175.4645,175.8488,175.4645,175.7623,28625.0
2023-03-28 14:30:00,182.97,183.4,182.84,183.29,46466.0,175.772,176.185,175.6471,176.0794,46466.0
2023-03-28 15:00:00,183.28,183.7,182.99,183.09,65688.0,176.0698,176.4732,175.7912,175.8872,65688.0
2023-03-28 15:30:00,183.05,183.73,182.92,183.73,245786.0,175.8488,176.5021,175.7239,176.5021,245786.0
2023-03-29 09:30:00,186.31,187.53,186.03,187.21,129785.0,178.9806,180.1526,178.7116,179.8452,129785.0
2023-03-29 10:00:00,187.21,187.54,186.9,187.24,36934.0,179.8452,180.1622,179.5473,179.874,36934.0
2023-03-29 10:30:00,187.31,187.4,186.15,186.36,132441.0,179.9412,180.0277,178.8269,179.0286,132441.0
2023-03-29 11:00:00,186.43,187.5,186.4,187.43,67013.0,179.0958,180.1237,179.067,180.0565,67013.0
2023-03-29 11:30:00,187.46,188.08,187.41,188.08,94105.0,180.0853,180.6809,180.0373,180.6809,94105.0
2023-03-29 12:00:00,188.09,188.68,187.77,188.34,93916.0,180.6905,181.2573,180.3831,180.9307,93916.0
2023-03-29 12:30:00,188.31,188.45,187.94,188.04,32280.0,180.9019,181.0364,180.5464,180.6425,32280.0
2023-03-29 13:00:00,188.05,188.66,187.95,188.62,44972.0,180.6521,181.2381,180.556,181.1997,44972.0
2023-03-29 13:30:00,188.63,188.64,187.92,188.33,61027.0,181.2093,181.2189,180.5272,180.9211,61027.0
2023-03-29 14:00:00,188.39,188.46,187.89,188.37,57302.0,180.9787,181.046,180.4984,180.9595,57302.0
2023-03-29 14:30:00,188.38,189.07,188.32,189.0,74995.0,180.9691,181.632,180.9115,181.5647,74995.0
2023-03-29 15:00:00,188.97,190.18,188.64,190.12,141895.0,181.5359,182.6983,181.2189,182.6407,141895.0
2023-03-29 15:30:00,190.08,190.3,188.85,189.17,400721.0,182.6022,182.8136,181.4206,181.728,400721.0
2023-03-30 09:30:00,191.25,193.9,190.89,193.41,422833.0,183.7262,186.272,183.3804,185.8012,422833.0
2023-03-30 10:00:00,193.42,193.94,192.33,193.65,176813.0,185.8109,186.3104,184.7637,186.0318,176813.0
2023-03-30 10:30:00,193.6,194.87,193.48,194.63,146305.0,185.9838,187.2038,185.8685,186.9732,146305.0
2023-03-30 11:00:00,194.63,195.13,194.41,194.84,186614.0,186.9732,187.4536,186.7619,187.175,186614.0
2023-03-30 11:30:00,194.85,194.91,194.15,194.72,113993.0,187.1846,187.2422,186.5121,187.0597,113993.0
2023-03-30 12:00:00,194.69,194.7,193.55,194.08,106971.0,187.0309,187.0405,185.9357,186.4449,106971.0
2023-03-30 12:30:00,194.08,194.13,193.52,193.85,210865.0,186.4449,186.4929,185.9069,186.2239,210865.0
2023-03-30 13:00:00,193.87,194.29,193.72,193.73,105756.0,186.2431,186.6466,186.099,186.1087,105756.0
2023-03-30 13:30:00,193.7,193.82,193.11,193.43,108772.0,186.0798,186.1951,185.513,185.8205,108772.0
2023-03-30 14:00:00,193.44,193.9,193.33,193.78,116264.0,185.8301,186.272,185.7244,186.1567,116264.0
2023-03-30 14:30:00,193.82,194.05,193.59,194.03,110695.0,186.1951,186.4161,185.9742,186.3969,110695.0
2023-03-30 15:00:00,194.0,194.57,193.92,194.4,134210.0,186.368,186.9156,186.2912,186.7523,134210.0
2023-03-30 15:30:00,194.4,194.61,194.08,194.18,440206.0,186.7523,186.954,186.4449,186.541,440206.0
2023-03-31 09:30:00,193.52,194.98,193.25,194.28,183071.0,185.9069,187.3095,185.6475,186.637,183071.0
2023-03-31 10:00:00,194.3,194.53,193.85,194.14,72575.0,186.6562,186.8772,186.2239,186.5025,72575.0
2023-03-31 10:30:00,194.13,195.23,194.11,195.05,128123.0,186.4929,187.5496,186.4737,187.3767,128123.0
2023-03-31 11:00:00,195.09,195.93,195.08,195.7,73663.0,187.4152,188.2221,187.4055,188.0012,73663.0
2023-03-31 11:30:00,195.67,195.95,195.55,195.89,104099.0,187.9723,188.2413,187.8571,188.1837,104099.0
2023-03-31 12:00:00,195.87,196.33,195.65,196.33,135399.0,188.1645,188.6064,187.9531,188.6064,135399.0
2023-03-31 12:30:00,196.29,196.31,195.85,196.0,64565.0,188.5679,188.5872,188.1453,188.2894,64565.0
2023-03-31 13:00:00,196.02,196.03,195.57,195.59,73433.0,188.3086,188.3182,187.8763,187.8955,73433.0
2023-03-31 13:30:00,195.6,195.69,195.26,195.53,48799.0,187.9051,187.9915,187.5785,187.8378,48799.0
2023-03-31 14:00:00,195.49,195.91,195.48,195.79,58835.0,187.7994,188.2029,187.7898,188.0876,58835.0
2023-03-31 14:30:00,195.84,196.2,195.69,196.03,61567.0,188.1356,188.4815,187.9915,188.3182,61567.0
2023-03-31 15:00:00,196.04,196.95,196.03,196.92,111731.0,188.3278,189.202,188.3182,189.1732,111731.0
2023-03-31 15:30:00,196.91,197.56,196.38,197.25,600867.0,189.1636,189.788,188.6544,189.4902,600867.0
2023-04-03 09:30:00,196.47,197.75,196.25,197.16,202271.0,188.7409,189.9705,188.5295,189.4037,202271.0
2023-04-03 10:00:00,197.18,197.4,195.7,196.65,235664.0,189.4229,189.6343,188.0012,188.9138,235664.0
2023-04-03 10:30:00,196.66,196.99,195.14,195.14,201123.0,188.9234,189.2404,187.4632,187.4632,201123.0
2023-04-03 11:00:00,195.18,195.24,194.38,194.81,118901.0,187.5016,187.5593,186.7331,187.1462,118901.0
2023-04-03 11:30:00,194.79,194.98,194.37,194.96,71352.0,187.127,187.3095,186.7235,187.2903,71352.0
2023-04-03 12:00:00,194.94,195.32,194.57,194.58,60911.0,187.2711,187.6361,186.9156,186.9252,60911.0
2023-04-03 12:30:00,194.53,194.94,194.53,194.56,41739.0,186.8772,187.2711,186.8772,186.906,41739.0
2023-04-03 13:00:00,194.51,194.84,194.26,194.52,47005.0,186.858,187.175,186.6178,186.8676,47005.0
2023-04-03 13:30:00,194.57,195.36,194.56,195.26,45263.0,186.9156,187.6745,186.906,187.5785,45263.0
2023-04-03 14:00:00,195.26,195.57,195.1,195.37,64010.0,187.5785,187.8763,187.4248,187.6841,64010.0
2023-04-03 14:30:00,195.36,196.03,195.2,195.97,91067.0,187.6745,188.3182,187.5208,188.2605,91067.0
2023-04-03 15:00:00,195.98,196.21,195.82,196.09,90525.0,188.2701,188.4911,188.1164,188.3758,90525.0
2023-04-03 15:30:00,196.11,196.44,195.91,196.29,323636.0,188.395,188.712,188.2029,188.5679,323636.0
2023-04-04 09:30:00,197.56,198.25,195.55,197.01,260554.0,189.788,190.4508,187.8571,189.2596,260554.0
2023-04-04 10:00:00,197.06,198.1,196.43,196.63,168968.0,189.3077,190.3067,188.7024,188.8946,168968.0
2023-04-04 10:30:00,196.63,197.4,196.36,196.74,172815.0,188.8946,189.6343,188.6352,189.0002,172815.0
2023-04-04 11:00:00,196.73,196.77,195.54,196.44,133502.0,188.9906,189.0291,187.8475,188.712,133502.0
2023-04-04 11:30:00,196.41,196.45,195.8,195.8,132095.0,188.6832,188.7217,188.0972,188.0972,132095.0
2023-04-04 12:00:00,195.74,195.9,194.93,195.7,67343.0,188.0396,188.1933,187.2614,188.0012,67343.0
2023-04-04 12:30:00,195.72,196.16,195.58,196.09,69849.0,188.0204,188.4431,187.8859,188.3758,69849.0
2023-04-04 13:00:00,196.11,196.5,195.8,196.38,82049.0,188.395,188.7697,188.0972,188.6544,82049.0
2023-04-04 13:30:00,196.39,196.58,195.94,196.14,99942.0,188.664,188.8465,188.2317,188.4238,99942.0
2023-04-04 14:00:00,196.15,196.17,195.27,195.32,58978.0,188.4335,188.4527,187.5881,187.6361,58978.0
2023-04-04 14:30:00,195.29,195.62,194.66,194.72,140267.0,187.6073,187.9243,187.0021,187.0597,140267.0
2023-04-04 15:00:00,194.67,194.85,193.86,193.9,133274.0,187.0117,187.1846,186.2335,186.272,133274.0
2023-04-04 15:30:00,193.95,195.12,193.79,195.12,426382.0,186.32,187.444,186.1663,187.444,426382.0
2023-04-05 09:30:00,194.1,194.51,192.04,192.07,181873.0,186.4641,186.858,184.4851,184.514,181873.0
2023-04-05 10:00:00,192.09,192.56,190.98,191.12,139667.0,184.5332,184.9847,183.4668,183.6013,139667.0
2023-04-05 10:30:00,191.04,191.11,189.89,190.27,130851.0,183.5245,183.5917,182.4197,182.7848,130851.0
2023-04-05 11:00:00,190.27,190.4,189.7,189.85,86048.0,182.7848,182.9097,182.2372,182.3813,86048.0
2023-04-05 11:30:00,189.92,190.64,189.87,190.58,65769.0,182.4485,183.1402,182.4005,183.0826,65769.0
2023-04-05 12:00:00,190.61,190.7,189.84,190.11,79913.0,183.1114,183.1979,182.3717,182.6311,79913.0
2023-04-05 12:30:00,190.06,190.29,189.36,189.37,64522.0,182.583,182.804,181.9106,181.9202,64522.0
2023-04-05 13:00:00,189.38,189.49,189.05,189.35,63765.0,181.9298,182.0355,181.6128,181.901,63765.0
2023-04-05 13:30:00,189.3,189.75,189.3,189.72,61345.0,181.8529,182.2852,181.8529,182.2564,61345.0
2023-04-05 14:00:00,189.71,190.27,189.62,189.64,83794.0,182.2468,182.7848,182.1603,182.1796,83794.0
2023-04-05 14:30:00,189.62,190.5,189.62,190.3,82952.0,182.1603,183.0057,182.1603,182.8136,82952.0
2023-04-05 15:00:00,190.31,190.35,189.38,189.81,116074.0,182.8232,182.8616,181.9298,182.3429,116074.0
2023-04-05 15:30:00,189.84,190.59,189.71,190.39,401480.0,182.3717,183.0922,182.2468,182.9001,401480.0
2023-04-06 09:30:00,188.65,189.26,187.58,188.96,157968.0,181.2285,181.8145,180.2006,181.5263,157968.0
2023-04-06 10:00:00,188.95,189.8,188.44,188.57,87538.0,181.5167,182.3333,181.0268,181.1517,87538.0
2023-04-06 10:30:00,188.54,188.87,187.67,187.98,77650.0,181.1228,181.4398,180.2871,180.5849,77650.0
2023-04-06 11:00:00,188.02,188.87,187.85,188.32,96502.0,180.6233,181.4398,180.46,180.9115,96502.0
2023-04-06 11:30:00,188.37,189.15,188.2,188.99,114961.0,180.9595,181.7088,180.7962,181.5551,114961.0
2023-04-06 12:00:00,189.01,189.54,188.74,188.93,161635.0,181.5743,182.0835,181.315,181.4975,161635.0
2023-04-06 12:30:00,188.96,189.24,188.37,188.44,42122.0,181.5263,181.7953,180.9595,181.0268,42122.0
2023-04-06 13:00:00,188.42,188.84,188.23,188.69,27792.0,181.0076,181.411,180.825,181.2669,27792.0
2023-04-06 13:30:00,188.71,188.99,188.59,188.78,65847.0,181.2861,181.5551,181.1709,181.3534,65847.0
2023-04-06 14:00:00,188.79,189.0,188.56,188.57,39112.0,181.363,181.5647,181.142,181.1517,39112.0
2023-04-06 14:30:00,188.59,188.72,188.16,188.19,52478.0,181.1709,181.2957,180.7578,180.7866,52478.0
2023-04-06 15:00:00,188.19,188.32,187.73,187.97,100967.0,180.7866,180.9115,180.3447,180.5753,100967.0
2023-04-06 15:30:00,187.99,188.26,186.82,187.17,358186.0,180.5945,180.8538,179.4705,179.8067,358186.0
2023-04-10 09:30:00,185.63,186.8,185.01,186.08,83297.0,178.3273,179.4513,177.7317,178.7596,83297.0
2023-04-10 10:00:00,186.09,186.99,186.08,186.36,82336.0,178.7692,179.6338,178.7596,179.0286,82336.0
2023-04-10 10:30:00,186.4,187.54,186.4,186.94,78422.0,179.067,180.1622,179.067,179.5858,78422.0
2023-04-10 11:00:00,187.0,187.85,186.91,187.85,66656.0,179.6434,180.46,179.557,180.46,66656.0
2023-04-10 11:30:00,187.86,188.06,187.7,187.85,48683.0,180.4696,180.6617,180.3159,180.46,48683.0
2023-04-10 12:00:00,187.87,188.9,187.59,188.71,55960.0,180.4792,181.4687,180.2102,181.2861,55960.0
2023-04-10 12:30:00,188.73,189.98,188.71,189.87,101258.0,181.3054,182.5062,181.2861,182.4005,101258.0
2023-04-10 13:00:00,189.92,189.95,189.56,189.68,34104.0,182.4485,182.4774,182.1027,182.218,34104.0
2023-04-10 13:30:00,189.72,189.9,189.37,189.77,43246.0,182.2564,182.4293,181.9202,182.3044,43246.0
2023-04-10 14:00:00,189.77,190.19,189.59,190.02,37926.0,182.3044,182.7079,182.1315,182.5446,37926.0
2023-04-10 14:30:00,190.02,190.59,189.93,190.59,63330.0,182.5446,183.0922,182.4581,183.0922,63330.0
2023-04-10 15:00:00,190.61,190.83,190.26,190.68,132439.0,183.1114,183.3227,182.7752,183.1786,132439.0
2023-04-10 15:30:00,190.7,191.21,190.62,190.97,391625.0,183.1979,183.6878,183.121,183.4572,391625.0
2023-04-11 09:30:00,192.33,192.33,190.51,190.88,124688.0,184.7637,184.7637,183.0153,183.3708,124688.0
2023-04-11 10:00:00,190.88,191.47,190.78,191.17,99999.0,183.3708,183.9376,183.2747,183.6494,99999.0
2023-04-11 10:30:00,191.16,191.28,190.2,190.27,45752.0,183.6398,183.755,182.7175,182.7848,45752.0
2023-04-11 11:00:00,190.31,190.93,190.26,190.64,82645.0,182.8232,183.4188,182.7752,183.1402,82645.0
2023-04-11 11:30:00,190.62,191.14,190.3,190.97,65998.0,183.121,183.6205,182.8136,183.4572,65998.0
2023-04-11 12:00:00,190.97,191.23,190.6,190.75,32742.0,183.4572,183.707,183.1018,183.2459,32742.0
2023-04-11 12:30:00,190.78,190.85,190.27,190.48,38351.0,183.2747,183.342,182.7848,182.9865,38351.0
2023-04-11 13:00:00,190.45,190.52,190.16,190.41,27216.0,182.9577,183.0249,182.6791,182.9193,27216.0
2023-04-11 13:30:00,190.47,190.91,190.38,190.86,47458.0,182.9769,183.3996,182.8904,183.3516,47458.0
2023-04-11 14:00:00,190.9,191.06,190.81,191.02,70912.0,183.39,183.5437,183.3035,183.5053,70912.0
2023-04-11 14:30:00,191.04,191.31,190.76,190.87,46962.0,183.5245,183.7839,183.2555,183.3612,46962.0
2023-04-11 15:00:00,190.84,190.88,190.49,190.7,47164.0,183.3323,183.3708,182.9961,183.1979,47164.0
2023-04-11 15:30:00,190.72,190.78,189.07,189.45,259323.0,183.2171,183.2747,181.632,181.997,259323.0
2023-04-12 09:30:00,190.69,190.8,187.6,188.36,121790.0,183.1882,183.2939,180.2198,180.9499,121790.0
2023-04-12 10:00:00,188.4,189.87,188.0,189.67,79395.0,180.9883,182.4005,180.6041,182.2084,79395.0
2023-04-12 10:30:00,189.67,189.74,188.64,188.81,54973.0,182.2084,182.2756,181.2189,181.3822,54973.0
2023-04-12 11:00:00,188.77,188.85,187.79,188.4,43870.0,181.3438,181.4206,180.4023,180.9883,43870.0
2023-04-12 11:30:00,188.41,189.06,188.24,188.92,37227.0,180.9979,181.6224,180.8346,181.4879,37227.0
2023-04-12 12:00:00,188.95,189.54,188.83,189.35,34776.0,181.5167,182.0835,181.4014,181.901,34776.0
2023-04-12 12:30:00,189.36,189.48,189.07,189.31,25082.0,181.9106,182.0259,181.632,181.8625,25082.0
2023-04-12 13:00:00,189.34,189.62,189.02,189.08,67846.0,181.8914,182.1603,181.5839,181.6416,67846.0
2023-04-12 13:30:00,189.08,189.21,188.7,188.86,32908.0,181.6416,181.7665,181.2765,181.4302,32908.0
2023-04-12 14:00:00,188.77,189.12,187.97,188.1,62061.0,181.3438,181.68,180.5753,180.7001,62061.0
2023-04-12 14:30:00,188.14,188.16,187.65,187.84,87328.0,180.7386,180.7578,180.2678,180.4504,87328.0
2023-04-12 15:00:00,187.79,187.93,187.15,187.3,71815.0,180.4023,180.5368,179.7875,179.9316,71815.0
2023-04-12 15:30:00,187.26,187.79,187.02,187.31,242530.0,179.8932,180.4023,179.6626,179.9412,242530.0
2023-04-13 09:30:00,187.07,187.85,186.16,186.51,97837.0,179.7107,180.46,178.8365,179.1727,97837.0
2023-04-13 10:00:00,186.63,187.77,186.48,187.71,71926.0,179.288,180.3831,179.1439,180.3255,71926.0
2023-04-13 10:30:00,187.7,187.9,187.38,187.71,52899.0,180.3159,180.508,180.0085,180.3255,52899.0
2023-04-13 11:00:00,187.76,188.46,187.76,188.33,50522.0,180.3735,181.046,180.3735,180.9211,50522.0
2023-04-13 11:30:00,188.35,189.02,188.32,188.92,60974.0,180.9403,181.5839,180.9115,181.4879,60974.0
2023-04-13 12:00:00,188.97,189.42,188.93,189.13,33063.0,181.5359,181.9682,181.4975,181.6896,33063.0
2023-04-13 12:30:00,189.1,189.16,188.82,188.96,51580.0,181.6608,181.7184,181.3918,181.5263,51580.0
2023-04-13 13:00:00,188.98,189.38,188.74,189.34,36499.0,181.5455,181.9298,181.315,181.8914,36499.0
2023-04-13 13:30:00,189.33,189.61,189.15,189.45,26140.0,181.8818,182.1507,181.7088,181.997,26140.0
2023-04-13 14:00:00,189.5,189.76,189.39,189.53,31397.0,182.0451,182.2948,181.9394,182.0739,31397.0
2023-04-13 14:30:00,189.48,189.86,189.33,189.49,36548.0,182.0259,182.3909,181.8818,182.0355,36548.0
2023-04-13 15:00:00,189.55,190.1,189.48,190.07,88361.0,182.0931,182.6215,182.0259,182.5926,88361.0
2023-04-13 15:30:00,190.06,190.06,188.95,189.09,222948.0,182.583,182.583,181.5167,181.6512,222948.0
2023-04-14 09:30:00,188.13,191.08,188.13,190.91,72853.0,180.729,183.5629,180.729,183.3996,72853.0
2023-04-14 10:00:00,190.88,191.04,189.34,189.46,81763.0,183.3708,183.5245,181.8914,182.0066,81763.0
2023-04-14 10:30:00,189.52,189.55,188.75,189.21,75795.0,182.0643,182.0931,181.3246,181.7665,75795.0
2023-04-14 11:00:00,189.23,189.6,188.92,189.18,56624.0,181.7857,182.1411,181.4879,181.7377,56624.0
2023-04-14 11:30:00,189.14,189.21,188.33,188.7,59833.0,181.6992,181.7665,180.9211,181.2765,59833.0
2023-04-14 12:00:00,188.72,188.72,188.04,188.22,39617.0,181.2957,181.2957,180.6425,180.8154,39617.0
2023-04-14 12:30:00,188.15,188.26,187.55,187.78,39116.0,180.7482,180.8538,180.1718,180.3927,39116.0
2023-04-14 13:00:00,187.74,188.14,187.42,187.43,57290.0,180.3543,180.7386,180.0469,180.0565,57290.0
2023-04-14 13:30:00,187.35,187.54,187.04,187.47,62781.0,179.9796,180.1622,179.6818,180.0949,62781.0
2023-04-14 14:00:00,187.47,188.58,187.2,188.51,47128.0,180.0949,181.1613,179.8355,181.094,47128.0
2023-04-14 14:30:00,188.5,188.81,188.31,188.42,73397.0,181.0844,181.3822,180.9019,181.0076,73397.0
2023-04-14 15:00:00,188.42,188.45,187.37,188.17,80549.0,181.0076,181.0364,179.9989,180.7674,80549.0
2023-04-14 15:30:00,188.13,188.61,187.95,188.47,167583.0,180.729,181.1901,180.556,181.0556,167583.0
2023-04-17 09:30:00,187.44,189.7,187.4,188.69,117188.0,180.0661,182.2372,180.0277,181.2669,117188.0
2023-04-17 10:00:00,189.05,189.5,188.56,189.26,76237.0,181.6128,182.0451,181.142,181.8145,76237.0
2023-04-17 10:30:00,189.16,189.35,188.52,188.92,64791.0,181.7184,181.901,181.1036,181.4879,64791.0
2023-04-17 11:00:00,188.94,189.06,188.28,188.45,69031.0,181.5071,181.6224,180.8731,181.0364,69031.0
2023-04-17 11:30:00,188.42,188.46,187.92,188.11,38629.0,181.0076,181.046,180.5272,180.7097,38629.0
2023-04-17 12:00:00,188.1,188.18,187.54,187.77,57614.0,180.7001,180.777,180.1622,180.3831,57614.0
2023-04-17 12:30:00,187.75,188.09,187.58,188.08,60556.0,180.3639,180.6905,180.2006,180.6809,60556.0
2023-04-17 13:00:00,188.1,188.23,187.92,188.12,57947.0,180.7001,180.825,180.5272,180.7194,57947.0
2023-04-17 13:30:00,188.1,188.19,187.83,187.86,49830.0,180.7001,180.7866,180.4408,180.4696,49830.0
2023-04-17 14:00:00,187.78,188.25,187.59,188.25,87031.0,180.3927,180.8442,180.2102,180.8442,87031.0
2023-04-17 14:30:00,188.27,189.07,188.22,189.06,57383.0,180.8635,181.632,180.8154,181.6224,57383.0
2023-04-17 15:00:00,189.11,189.95,189.1,189.85,75298.0,181.6704,182.4774,181.6608,182.3813,75298.0
2023-04-17 15:30:00,189.84,189.88,189.29,189.55,165398.0,182.3717,182.4101,181.8433,182.0931,165398.0
2023-04-18 09:30:00,190.92,191.96,190.0,190.19,133304.0,183.4092,184.4083,182.5254,182.7079,133304.0
2023-04-18 10:00:00,190.19,190.28,189.31,189.42,77391.0,182.7079,182.7944,181.8625,181.9682,77391.0
2023-04-18 10:30:00,189.41,189.68,188.93,189.35,64464.0,181.9586,182.218,181.4975,181.901,64464.0
2023-04-18 11:00:00,189.31,189.99,189.31,189.81,76880.0,181.8625,182.5158,181.8625,182.3429,76880.0
2023-04-18 11:30:00,189.87,189.98,189.04,189.23,52554.0,182.4005,182.5062,181.6032,181.7857,52554.0
2023-04-18 12:00:00,189.29,189.87,189.21,189.7,49596.0,181.8433,182.4005,181.7665,182.2372,49596.0
2023-04-18 12:30:00,189.71,189.78,189.01,189.13,23130.0,182.2468,182.314,181.5743,181.6896,23130.0
2023-04-18 13:00:00,189.17,189.47,189.0,189.21,34990.0,181.728,182.0162,181.5647,181.7665,34990.0
2023-04-18 13:30:00,189.21,189.88,189.19,189.22,54637.0,181.7665,182.4101,181.7473,181.7761,54637.0
2023-04-18 14:00:00,189.23,189.49,189.0,189.44,34173.0,181.7857,182.0355,181.5647,181.9874,34173.0
2023-04-18 14:30:00,189.43,189.43,188.44,188.76,38715.0,181.9778,181.9778,181.0268,181.3342,38715.0
2023-04-18 15:00:00,188.72,189.42,188.71,189.25,45834.0,181.2957,181.9682,181.2861,181.8049,45834.0
2023-04-18 15:30:00,189.25,189.8,189.11,189.55,162988.0,181.8049,182.3333,181.6704,182.0931,162988.0
2023-04-19 09:30:00,187.89,188.86,187.65,187.81,104498.0,180.4984,181.4302,180.2678,180.4215,104498.0
2023-04-19 10:00:00,187.91,188.3,187.56,188.23,53317.0,180.5176,180.8923,180.1814,180.825,53317.0
2023-04-19 10:30:00,188.27,189.03,188.2,188.98,51860.0,180.8635,181.5936,180.7962,181.5455,51860.0
2023-04-19 11:00:00,189.0,189.02,187.83,188.09,48192.0,181.5647,181.5839,180.4408,180.6905,48192.0
2023-04-19 11:30:00,188.07,188.38,187.96,188.24,26949.0,180.6713,180.9691,180.5656,180.8346,26949.0
2023-04-19 12:00:00,188.29,188.59,187.99,188.44,33934.0,180.8827,181.1709,180.5945,181.0268,33934.0
2023-04-19 12:30:00,188.46,188.72,188.45,188.54,25180.0,181.046,181.2957,181.0364,181.1228,25180.0
2023-04-19 13:00:00,188.54,188.8,188.37,188.66,38818.0,181.1228,181.3726,180.9595,181.2381,38818.0
2023-04-19 13:30:00,188.67,188.74,188.24,188.49,37676.0,181.2477,181.315,180.8346,181.0748,37676.0
2023-04-19 14:00:00,188.51,188.73,188.13,188.39,38864.0,181.094,181.3054,180.729,180.9787,38864.0
2023-04-19 14:30:00,188.4,188.46,188.08,188.34,36177.0,180.9883,181.046,180.6809,180.9307,36177.0
2023-04-19 15:00:00,188.31,188.64,188.16,188.43,58125.0,180.9019,181.2189,180.7578,181.0172,58125.0
2023-04-19 15:30:00,188.41,188.82,188.03,188.5,160351.0,180.9979,181.3918,180.6329,181.0844,160351.0
2023-04-20 09:30:00,185.57,186.39,183.1,185.47,239642.0,178.2697,179.0574,175.8968,178.1736,239642.0
2023-04-20 10:00:00,185.47,186.95,185.29,186.25,99386.0,178.1736,179.5954,178.0007,178.9229,99386.0
2023-04-20 10:30:00,186.32,187.09,186.32,186.86,134072.0,178.9902,179.7299,178.9902,179.5089,134072.0
2023-04-20 11:00:00,186.89,187.32,186.47,187.32,47274.0,179.5377,179.9508,179.1343,179.9508,47274.0
2023-04-20 11:30:00,187.41,188.02,187.04,187.95,40175.0,180.0373,180.6233,179.6818,180.556,40175.0
2023-04-20 12:00:00,187.99,187.99,187.47,187.82,58224.0,180.5945,180.5945,180.0949,180.4312,58224.0
2023-04-20 12:30:00,187.79,188.88,187.77,188.84,35556.0,180.4023,181.4495,180.3831,181.411,35556.0
2023-04-20 13:00:00,188.87,189.16,188.71,188.93,70729.0,181.4398,181.7184,181.2861,181.4975,70729.0
2023-04-20 13:30:00,188.95,189.22,188.75,188.87,50674.0,181.5167,181.7761,181.3246,181.4398,50674.0
2023-04-20 14:00:00,188.84,188.88,187.92,187.95,73768.0,181.411,181.4495,180.5272,180.556,73768.0
2023-04-20 14:30:00,187.9,187.97,187.15,187.6,72085.0,180.508,180.5753,179.7875,180.2198,72085.0
2023-04-20 15:00:00,187.64,187.76,186.3,186.36,138204.0,180.2582,180.3735,178.971,179.0286,138204.0
2023-04-20 15:30:00,186.39,187.1,186.39,187.04,270074.0,179.0574,179.7395,179.0574,179.6818,270074.0
2023-04-21 09:30:00,186.13,186.47,184.72,184.78,133805.0,178.8076,179.1343,177.4531,177.5107,133805.0
2023-04-21 10:00:00,184.84,186.48,184.64,186.27,64608.0,177.5684,179.1439,177.3763,178.9421,64608.0
2023-04-21 10:30:00,186.31,186.53,185.62,186.2,58598.0,178.9806,179.1919,178.3177,178.8749,58598.0
2023-04-21 11:00:00,186.28,186.67,185.98,186.51,44916.0,178.9517,179.3264,178.6635,179.1727,44916.0
2023-04-21 11:30:00,186.47,186.73,186.11,186.73,40755.0,179.1343,179.384,178.7884,179.384,40755.0
2023-04-21 12:00:00,186.75,186.88,186.44,186.46,58408.0,179.4032,179.5281,179.1054,179.1247,58408.0
2023-04-21 12:30:00,186.45,186.64,186.26,186.56,67176.0,179.1151,179.2976,178.9325,179.2207,67176.0
2023-04-21 13:00:00,186.57,186.83,186.2,186.33,57874.0,179.2303,179.4801,178.8749,178.9998,57874.0
2023-04-21 13:30:00,186.41,186.93,186.36,186.77,44418.0,179.0766,179.5762,179.0286,179.4225,44418.0
2023-04-21 14:00:00,186.78,187.2,186.72,186.82,49218.0,179.4321,179.8355,179.3744,179.4705,49218.0
2023-04-21 14:30:00,186.79,186.84,185.99,186.29,62843.0,179.4417,179.4897,178.6731,178.9613,62843.0
2023-04-21 15:00:00,186.28,186.37,185.95,186.23,67692.0,178.9517,179.0382,178.6347,178.9037,67692.0
2023-04-21 15:30:00,186.21,186.55,185.97,186.37,169352.0,178.8845,179.2111,178.6539,179.0382,169352.0
2023-04-24 09:30:00,186.34,187.36,186.21,186.89,62140.0,179.0094,179.9893,178.8845,179.5377,62140.0
2023-04-24 10:00:00,186.85,187.18,186.59,187.18,38236.0,179.4993,179.8163,179.2495,179.8163,38236.0
2023-04-24 10:30:00,187.23,187.3,186.19,186.39,71263.0,179.8644,179.9316,178.8653,179.0574,71263.0
2023-04-24 11:00:00,186.36,186.41,186.02,186.17,39753.0,179.0286,179.0766,178.702,178.8461,39753.0
2023-04-24 11:30:00,186.1,186.41,185.71,185.75,32788.0,178.7788,179.0766,178.4042,178.4426,32788.0
2023-04-24 12:00:00,185.78,186.21,185.74,186.13,50236.0,178.4714,178.8845,178.433,178.8076,50236.0
2023-04-24 12:30:00,186.2,186.29,185.98,186.25,31642.0,178.8749,178.9613,178.6635,178.9229,31642.0
2023-04-24 13:00:00,186.23,186.36,186.09,186.28,38764.0,178.9037,179.0286,178.7692,178.9517,38764.0
2023-04-24 13:30:00,186.28,186.74,186.22,186.71,51924.0,178.9517,179.3936,178.8941,179.3648,51924.0
2023-04-24 14:00:00,186.68,186.9,186.61,186.87,27361.0,179.336,179.5473,179.2688,179.5185,27361.0
2023-04-24 14:30:00,186.9,187.32,186.75,187.28,44860.0,179.5473,179.9508,179.4032,179.9124,44860.0
2023-04-24 15:00:00,187.28,187.39,186.97,187.03,108033.0,179.9124,180.0181,179.6146,179.6722,108033.0
2023-04-24 15:30:00,187.03,187.09,186.59,186.98,254029.0,179.6722,179.7299,179.2495,179.6242,254029.0
2023-04-25 09:30:00,186.13,186.14,184.85,185.08,185035.0,178.8076,178.8172,177.578,177.7989,185035.0
2023-04-25 10:00:00,185.05,185.36,184.37,184.51,87493.0,177.7701,178.0679,177.1169,177.2514,87493.0
2023-04-25 10:30:00,184.47,184.75,183.67,183.75,94771.0,177.2129,177.4819,176.4444,176.5213,94771.0
2023-04-25 11:00:00,183.7,183.78,182.97,183.21,139595.0,176.4732,176.5501,175.772,176.0025,139595.0
2023-04-25 11:30:00,183.16,183.36,182.93,183.02,71127.0,175.9545,176.1466,175.7335,175.82,71127.0
2023-04-25 12:00:00,182.96,183.15,182.51,182.61,104918.0,175.7623,175.9449,175.3301,175.4261,104918.0
2023-04-25 12:30:00,182.68,182.76,182.34,182.71,60605.0,175.4934,175.5702,175.1667,175.5222,60605.0
2023-04-25 13:00:00,182.77,182.93,182.01,182.2,64428.0,175.5798,175.7335,174.8497,175.0322,64428.0
2023-04-25 13:30:00,182.14,182.25,181.66,181.69,74282.0,174.9746,175.0803,174.5135,174.5423,74282.0
2023-04-25 14:00:00,181.72,182.22,181.54,182.2,80617.0,174.5711,175.0515,174.3982,175.0322,80617.0
2023-04-25 14:30:00,182.21,182.34,181.73,181.81,75132.0,175.0419,175.1667,174.5807,174.6576,75132.0
2023-04-25 15:00:00,181.8,182.04,181.19,181.32,112194.0,174.648,174.8785,174.062,174.1869,112194.0
2023-04-25 15:30:00,181.33,181.66,181.07,181.11,395260.0,174.1965,174.5135,173.9467,173.9851,395260.0
2023-04-26 09:30:00,181.29,182.48,180.16,180.63,239964.0,174.158,175.3012,173.0725,173.524,239964.0
2023-04-26 10:00:00,180.65,180.66,179.65,180.15,208294.0,173.5432,173.5528,172.5826,173.0629,208294.0
2023-04-26 10:30:00,180.11,180.97,179.71,180.67,130759.0,173.0245,173.8506,172.6402,173.5624,130759.0
2023-04-26 11:00:00,180.69,181.83,180.66,181.31,140865.0,173.5816,174.6768,173.5528,174.1773,140865.0
2023-04-26 11:30:00,181.28,181.7,181.1,181.11,62528.0,174.1484,174.5519,173.9755,173.9851,62528.0
2023-04-26 12:00:00,181.1,181.52,181.03,181.14,77022.0,173.9755,174.379,173.9083,174.0139,77022.0
2023-04-26 12:30:00,181.12,181.37,180.94,181.09,61021.0,173.9947,174.2349,173.8218,173.9659,61021.0
2023-04-26 13:00:00,181.1,181.26,180.81,180.99,106678.0,173.9755,174.1292,173.6969,173.8698,106678.0
2023-04-26 13:30:00,181.0,181.1,180.26,180.64,119520.0,173.8795,173.9755,173.1686,173.5336,119520.0
2023-04-26 14:00:00,180.65,180.78,180.15,180.58,179088.0,173.5432,173.6681,173.0629,173.476,179088.0
2023-04-26 14:30:00,180.54,180.6,180.06,180.21,142646.0,173.4376,173.4952,172.9764,173.1205,142646.0
2023-04-26 15:00:00,180.18,180.39,179.85,180.38,158704.0,173.0917,173.2935,172.7747,173.2838,158704.0
2023-04-26 15:30:00,180.39,180.84,180.05,180.67,362248.0,173.2935,173.7257,172.9668,173.5624,362248.0
2023-04-27 09:30:00,178.53,178.94,172.41,172.59,619936.0,171.5066,171.9005,165.6274,165.8003,619936.0
2023-04-27 10:00:00,172.54,174.12,171.23,174.09,528076.0,165.7523,167.2701,164.4938,167.2413,528076.0
2023-04-27 10:30:00,174.06,175.19,174.01,174.84,246215.0,167.2125,168.298,167.1644,167.9618,246215.0
2023-04-27 11:00:00,174.91,175.58,174.03,175.27,170079.0,168.029,168.6727,167.1837,168.3749,170079.0
2023-04-27 11:30:00,175.29,175.54,174.7,175.22,158797.0,168.3941,168.6343,167.8273,168.3268,158797.0
2023-04-27 12:00:00,175.24,176.11,175.09,175.85,81236.0,168.3461,169.1818,168.202,168.9321,81236.0
2023-04-27 12:30:00,175.89,176.16,175.51,175.85,75772.0,168.9705,169.2299,168.6054,168.9321,75772.0
2023-04-27 13:00:00,175.85,176.38,175.68,176.18,86850.0,168.9321,169.4412,168.7687,169.2491,86850.0
2023-04-27 13:30:00,176.22,177.0,176.21,176.76,107101.0,169.2875,170.0368,169.2779,169.8063,107101.0
2023-04-27 14:00:00,176.79,177.1,176.63,177.03,80492.0,169.8351,170.1329,169.6814,170.0656,80492.0
2023-04-27 14:30:00,177.05,177.77,176.96,177.74,90079.0,170.0848,170.7765,169.9984,170.7477,90079.0
2023-04-27 15:00:00,177.74,177.74,177.22,177.57,126165.0,170.7477,170.7477,170.2482,170.5844,126165.0
2023-04-27 15:30:00,177.58,178.06,177.35,177.56,417732.0,170.594,171.0551,170.373,170.5748,417732.0
2023-04-28 09:30:00,177.55,177.83,176.27,177.51,260741.0,170.5652,170.8342,169.3355,170.5268,260741.0
2023-04-28 10:00:00,177.49,178.55,177.16,178.34,143332.0,170.5075,171.5258,170.1905,171.3241,143332.0
2023-04-28 10:30:00,178.36,178.61,177.33,177.56,162932.0,171.3433,171.5835,170.3538,170.5748,162932.0
2023-04-28 11:00:00,177.62,178.27,177.24,178.23,70704.0,170.6324,171.2569,170.2674,171.2184,70704.0
2023-04-28 11:30:00,178.26,178.98,178.26,178.95,49888.0,171.2472,171.9389,171.2472,171.9101,49888.0
2023-04-28 12:00:00,178.99,179.23,178.76,179.0,55789.0,171.9485,172.1791,171.7276,171.9581,55789.0
2023-04-28 12:30:00,179.02,179.55,178.72,179.44,45749.0,171.9773,172.4865,171.6891,172.3808,45749.0
2023-04-28 13:00:00,179.48,180.05,179.35,179.98,68418.0,172.4193,172.9668,172.2944,172.8996,68418.0
2023-04-28 13:30:00,180.02,180.11,179.5,179.67,84815.0,172.938,173.0245,172.4385,172.6018,84815.0
2023-04-28 14:00:00,179.65,180.0,179.62,179.87,86138.0,172.5826,172.9188,172.5537,172.7939,86138.0
2023-04-28 14:30:00,179.9,180.11,179.27,179.5,106715.0,172.8227,173.0245,172.2175,172.4385,106715.0
2023-04-28 15:00:00,179.44,179.91,179.44,179.84,77876.0,172.3808,172.8323,172.3808,172.7651,77876.0
2023-04-28 15:30:00,179.88,180.16,179.52,179.92,349184.0,172.8035,173.0725,172.4577,172.8419,349184.0
2023-05-01 09:30:00,180.71,182.35,180.64,181.84,134213.0,173.6009,175.1763,173.5336,174.6864,134213.0
2023-05-01 10:00:00,181.81,182.0,180.86,181.04,84798.0,174.6576,174.8401,173.745,173.9179,84798.0
2023-05-01 10:30:00,181.11,182.15,181.01,181.9,112034.0,173.9851,174.9842,173.8891,174.744,112034.0
2023-05-01 11:00:00,181.93,182.08,181.08,181.36,72827.0,174.7729,174.917,173.9563,174.2253,72827.0
2023-05-01 11:30:00,181.36,181.6,181.27,181.54,68348.0,174.2253,174.4559,174.1388,174.3982,68348.0
2023-05-01 12:00:00,181.57,181.82,181.36,181.81,58899.0,174.427,174.6672,174.2253,174.6576,58899.0
2023-05-01 12:30:00,181.85,182.16,181.75,182.14,66716.0,174.696,174.9938,174.5999,174.9746,66716.0
2023-05-01 13:00:00,182.15,182.59,182.13,182.36,65248.0,174.9842,175.4069,174.965,175.186,65248.0
2023-05-01 13:30:00,182.38,182.75,182.36,182.57,57274.0,175.2052,175.5606,175.186,175.3877,57274.0
2023-05-01 14:00:00,182.56,182.61,182.04,182.17,51348.0,175.3781,175.4261,174.8785,175.0034,51348.0
2023-05-01 14:30:00,182.14,182.38,181.71,182.36,65588.0,174.9746,175.2052,174.5615,175.186,65588.0
2023-05-01 15:00:00,182.37,182.58,182.2,182.54,98344.0,175.1956,175.3973,175.0322,175.3589,98344.0
2023-05-01 15:30:00,182.54,182.93,182.39,182.51,326233.0,175.3589,175.7335,175.2148,175.3301,326233.0
2023-05-02 09:30:00,184.44,186.59,183.91,185.71,305687.0,177.1841,179.2495,176.675,178.4042,305687.0
2023-05-02 10:00:00,185.78,185.9,183.29,184.12,136026.0,178.4714,178.5867,176.0794,176.8767,136026.0
2023-05-02 10:30:00,184.02,184.12,182.76,182.83,66976.0,176.7806,176.8767,175.5702,175.6375,66976.0
2023-05-02 11:00:00,182.78,182.85,182.12,182.53,77567.0,175.5894,175.6567,174.9554,175.3493,77567.0
2023-05-02 11:30:00,182.53,183.38,182.38,182.81,85854.0,175.3493,176.1658,175.2052,175.6182,85854.0
2023-05-02 12:00:00,182.76,183.52,182.51,183.52,47539.0,175.5702,176.3003,175.3301,176.3003,47539.0
2023-05-02 12:30:00,183.51,184.03,183.45,183.7,74514.0,176.2907,176.7903,176.2331,176.4732,74514.0
2023-05-02 13:00:00,183.73,183.89,183.32,183.51,91154.0,176.5021,176.6558,176.1082,176.2907,91154.0
2023-05-02 13:30:00,183.57,184.27,183.45,184.0,95702.0,176.3484,177.0208,176.2331,176.7614,95702.0
2023-05-02 14:00:00,183.98,184.16,183.4,183.7,67931.0,176.7422,176.9151,176.185,176.4732,67931.0
2023-05-02 14:30:00,183.7,183.84,183.35,183.75,43821.0,176.4732,176.6077,176.137,176.5213,43821.0
2023-05-02 15:00:00,183.78,184.16,183.57,183.95,70558.0,176.5501,176.9151,176.3484,176.7134,70558.0
2023-05-02 15:30:00,183.93,184.17,183.38,183.68,261480.0,176.6942,176.9247,176.1658,176.454,261480.0
2023-05-03 09:30:00,183.42,184.24,183.01,183.8,72104.0,176.2043,176.992,175.8104,176.5693,72104.0
2023-05-03 10:00:00,183.98,183.98,182.83,183.0,60416.0,176.7422,176.7422,175.6375,175.8008,60416.0
2023-05-03 10:30:00,182.91,183.06,182.36,182.67,62517.0,175.7143,175.8584,175.186,175.4838,62517.0
2023-05-03 11:00:00,182.72,183.1,182.19,182.33,39143.0,175.5318,175.8968,175.0226,175.1571,39143.0
2023-05-03 11:30:00,182.27,183.06,182.03,183.06,48542.0,175.0995,175.8584,174.8689,175.8584,48542.0
2023-05-03 12:00:00,183.11,183.31,182.91,183.26,29430.0,175.9064,176.0986,175.7143,176.0505,29430.0
2023-05-03 12:30:00,183.25,183.69,183.1,183.67,35687.0,176.0409,176.4636,175.8968,176.4444,35687.0
2023-05-03 13:00:00,183.7,183.93,183.6,183.87,42994.0,176.4732,176.6942,176.3772,176.6365,42994.0
2023-05-03 13:30:00,183.92,184.27,183.63,183.71,30572.0,176.6846,177.0208,176.406,176.4828,30572.0
2023-05-03 14:00:00,183.6,185.17,183.38,184.65,48429.0,176.3772,177.8854,176.1658,177.3859,48429.0
2023-05-03 14:30:00,184.72,185.18,183.5,184.97,50328.0,177.4531,177.895,176.2811,177.6933,50328.0
2023-05-03 15:00:00,184.99,185.15,183.07,183.07,66925.0,177.7125,177.8662,175.868,175.868,66925.0
2023-05-03 15:30:00,183.09,183.32,182.19,182.4,239512.0,175.8872,176.1082,175.0226,175.2244,239512.0
2023-05-04 09:30:00,181.99,182.41,180.48,181.42,89984.0,174.8305,175.234,173.3799,174.2829,89984.0
2023-05-04 10:00:00,181.44,182.3,181.42,181.5,130899.0,174.3021,175.1283,174.2829,174.3598,130899.0
2023-05-04 10:30:00,181.52,181.91,181.04,181.25,81552.0,174.379,174.7537,173.9179,174.1196,81552.0
2023-05-04 11:00:00,181.25,181.51,180.8,180.97,40277.0,174.1196,174.3694,173.6873,173.8506,40277.0
2023-05-04 11:30:00,181.02,181.87,180.98,181.25,51032.0,173.8987,174.7152,173.8602,174.1196,51032.0
2023-05-04 12:00:00,181.28,181.43,180.72,181.37,42533.0,174.1484,174.2925,173.6105,174.2349,42533.0
2023-05-04 12:30:00,181.43,181.71,181.03,181.71,43274.0,174.2925,174.5615,173.9083,174.5615,43274.0
2023-05-04 13:00:00,181.73,182.44,181.43,182.25,47789.0,174.5807,175.2628,174.2925,175.0803,47789.0
2023-05-04 13:30:00,182.26,182.97,182.18,182.42,81215.0,175.0899,175.772,175.013,175.2436,81215.0
2023-05-04 14:00:00,182.44,182.44,181.45,181.47,66047.0,175.2628,175.2628,174.3118,174.331,66047.0
2023-05-04 14:30:00,181.41,181.61,181.07,181.51,59063.0,174.2733,174.4655,173.9467,174.3694,59063.0
2023-05-04 15:00:00,181.53,181.91,180.92,181.46,104627.0,174.3886,174.7537,173.8026,174.3214,104627.0
2023-05-04 15:30:00,181.38,181.78,181.15,181.32,322436.0,174.2445,174.6288,174.0236,174.1869,322436.0
2023-05-05 09:30:00,180.64,181.74,179.57,181.62,343256.0,173.5336,174.5903,172.5057,174.4751,343256.0
2023-05-05 10:00:00,181.57,181.97,180.62,180.85,97263.0,174.427,174.8113,173.5144,173.7354,97263.0
2023-05-05 10:30:00,180.84,181.66,180.63,181.04,68829.0,173.7257,174.5135,173.524,173.9179,68829.0
2023-05-05 11:00:00,181.15,182.71,181.09,182.7,73012.0,174.0236,175.5222,173.9659,175.5126,73012.0
2023-05-05 11:30:00,182.72,182.92,182.44,182.63,82869.0,175.5318,175.7239,175.2628,175.4453,82869.0
2023-05-05 12:00:00,182.62,182.76,182.22,182.46,78900.0,175.4357,175.5702,175.0515,175.282,78900.0
2023-05-05 12:30:00,182.42,183.28,182.37,183.19,123655.0,175.2436,176.0698,175.1956,175.9833,123655.0
2023-05-05 13:00:00,183.22,183.52,183.18,183.38,49833.0,176.0121,176.3003,175.9737,176.1658,49833.0
2023-05-05 13:30:00,183.38,183.48,183.15,183.45,50173.0,176.1658,176.2619,175.9449,176.2331,50173.0
2023-05-05 14:00:00,183.44,183.76,183.25,183.48,63162.0,176.2235,176.5309,176.0409,176.2619,63162.0
2023-05-05 14:30:00,183.51,184.2,183.4,184.06,85974.0,176.2907,176.9536,176.185,176.8191,85974.0
2023-05-05 15:00:00,184.09,184.38,183.63,184.03,145226.0,176.8479,177.1265,176.406,176.7903,145226.0
2023-05-05 15:30:00,184.05,184.45,183.19,183.43,395867.0,176.8095,177.1937,175.9833,176.2139,395867.0
2023-05-08 09:30:00,183.82,184.22,181.73,181.97,136830.0,176.5885,176.9728,174.5807,174.8113,136830.0
2023-05-08 10:00:00,181.97,183.04,181.96,182.87,39683.0,174.8113,175.8392,174.8017,175.6759,39683.0
2023-05-08 10:30:00,182.89,182.93,182.45,182.67,106050.0,175.6951,175.7335,175.2724,175.4838,106050.0
2023-05-08 11:00:00,182.69,183.47,182.67,182.96,55564.0,175.503,176.2523,175.4838,175.7623,55564.0
2023-05-08 11:30:00,183.0,183.79,182.82,183.66,40267.0,175.8008,176.5597,175.6279,176.4348,40267.0
2023-05-08 12:00:00,183.68,183.68,183.27,183.49,33018.0,176.454,176.454,176.0602,176.2715,33018.0
2023-05-08 12:30:00,183.5,183.92,183.46,183.61,30489.0,176.2811,176.6846,176.2427,176.3868,30489.0
2023-05-08 13:00:00,183.63,183.76,183.23,183.73,60314.0,176.406,176.5309,176.0217,176.5021,60314.0
2023-05-08 13:30:00,183.75,183.89,183.53,183.59,39755.0,176.5213,176.6558,176.3099,176.3676,39755.0
2023-05-08 14:00:00,183.59,183.62,182.84,183.44,39368.0,176.3676,176.3964,175.6471,176.2235,39368.0
2023-05-08 14:30:00,183.48,183.78,183.43,183.7,40944.0,176.2619,176.5501,176.2139,176.4732,40944.0
2023-05-08 15:00:00,183.71,184.21,183.71,184.1,81901.0,176.4828,176.9632,176.4828,176.8575,81901.0
2023-05-08 15:30:00,184.09,184.57,184.0,184.52,185730.0,176.8479,177.309,176.7614,177.261,185730.0
2023-05-09 09:30:00,182.53,182.72,180.14,181.19,444269.0,175.3493,175.5318,173.0533,174.062,444269.0
2023-05-09 10:00:00,181.24,181.3,179.75,179.81,97992.0,174.11,174.1677,172.6786,172.7363,97992.0
2023-05-09 10:30:00,179.81,180.13,179.45,179.77,62767.0,172.7363,173.0437,172.3904,172.6978,62767.0
2023-05-09 11:00:00,179.75,179.81,178.11,178.16,138095.0,172.6786,172.7363,171.1031,171.1512,138095.0
2023-05-09 11:30:00,178.16,178.65,178.07,178.62,96829.0,171.1512,171.6219,171.0647,171.5931,96829.0
2023-05-09 12:00:00,178.61,178.95,178.59,178.73,101102.0,171.5835,171.9101,171.5643,171.6988,101102.0
2023-05-09 12:30:00,178.74,178.86,178.36,178.84,62921.0,171.7084,171.8236,171.3433,171.8044,62921.0
2023-05-09 13:00:00,178.83,178.83,178.18,178.18,38986.0,171.7948,171.7948,171.1704,171.1704,38986.0
2023-05-09 13:30:00,178.17,179.43,178.03,179.43,88653.0,171.1608,172.3712,171.0263,172.3712,88653.0
2023-05-09 14:00:00,179.44,180.21,179.31,179.99,131284.0,172.3808,173.1205,172.2559,172.9092,131284.0
2023-05-09 14:30:00,180.02,180.17,179.86,179.97,64512.0,172.938,173.0821,172.7843,172.89,64512.0
2023-05-09 15:00:00,179.98,180.0,179.25,179.31,68000.0,172.8996,172.9188,172.1983,172.2559,68000.0
2023-05-09 15:30:00,179.28,180.11,179.01,179.57,411633.0,172.2271,173.0245,171.9677,172.5057,411633.0
2023-05-10 09:30:00,181.6,181.79,179.73,180.92,161887.0,174.4559,174.6384,172.6594,173.8026,161887.0
2023-05-10 10:00:00,180.83,182.29,180.7,181.99,228402.0,173.7161,175.1187,173.5913,174.8305,228402.0
2023-05-10 10:30:00,182.0,182.05,180.86,181.06,98309.0,174.8401,174.8881,173.745,173.9371,98309.0
2023-05-10 11:00:00,181.12,181.85,180.99,181.61,93097.0,173.9947,174.696,173.8698,174.4655,93097.0
2023-05-10 11:30:00,181.64,182.19,181.54,181.77,62757.0,174.4943,175.0226,174.3982,174.6192,62757.0
2023-05-10 12:00:00,181.74,181.79,181.26,181.64,75216.0,174.5903,174.6384,174.1292,174.4943,75216.0
2023-05-10 12:30:00,181.57,181.73,180.8,181.0,49506.0,174.427,174.5807,173.6873,173.8795,49506.0
2023-05-10 13:00:00,180.9,180.99,179.57,179.71,56087.0,173.7834,173.8698,172.5057,172.6402,56087.0
2023-05-10 13:30:00,179.69,180.33,179.56,180.17,55662.0,172.621,173.2358,172.4961,173.0821,55662.0
2023-05-10 14:00:00,180.21,180.69,180.21,180.46,49983.0,173.1205,173.5816,173.1205,173.3607,49983.0
2023-05-10 14:30:00,180.51,181.3,180.46,181.2,84153.0,173.4087,174.1677,173.3607,174.0716,84153.0
2023-05-10 15:00:00,181.21,181.67,180.94,181.27,215675.0,174.0812,174.5231,173.8218,174.1388,215675.0
2023-05-10 15:30:00,181.28,181.89,181.05,181.5,402781.0,174.1484,174.7344,173.9275,174.3598,402781.0
2023-05-11 09:30:00,180.4,181.09,179.0,179.35,168089.0,173.3031,173.9659,171.9581,172.2944,168089.0
2023-05-11 10:00:00,179.36,179.84,178.79,179.81,114658.0,172.304,172.7651,171.7564,172.7363,114658.0
2023-05-11 10:30:00,179.84,179.88,178.74,179.25,98233.0,172.7651,172.8035,171.7084,172.1983,98233.0
2023-05-11 11:00:00,179.24,179.82,179.21,179.82,99198.0,172.1887,172.7459,172.1599,172.7459,99198.0
2023-05-11 11:30:00,179.8,179.96,179.55,179.94,41668.0,172.7267,172.8804,172.4865,172.8612,41668.0
2023-05-11 12:00:00,179.89,180.82,179.67,180.62,166267.0,172.8131,173.7065,172.6018,173.5144,166267.0
2023-05-11 12:30:00,180.64,180.76,180.2,180.39,44530.0,173.5336,173.6489,173.1109,173.2935,44530.0
2023-05-11 13:00:00,180.38,180.39,179.83,179.91,26509.0,173.2838,173.2935,172.7555,172.8323,26509.0
2023-05-11 13:30:00,179.9,180.22,179.62,179.95,45929.0,172.8227,173.1301,172.5537,172.8708,45929.0
2023-05-11 14:00:00,179.95,179.97,179.51,179.78,29955.0,172.8708,172.89,172.4481,172.7074,29955.0
2023-05-11 14:30:00,179.8,180.49,179.68,180.45,27426.0,172.7267,173.3895,172.6114,173.3511,27426.0
2023-05-11 15:00:00,180.47,180.71,180.2,180.29,37904.0,173.3703,173.6009,173.1109,173.1974,37904.0
2023-05-11 15:30:00,180.27,180.78,180.09,180.59,142623.0,173.1782,173.6681,173.0053,173.4856,142623.0
2023-05-12 09:30:00,182.16,182.55,181.05,181.6,48043.0,174.9938,175.3685,173.9275,174.4559,48043.0
2023-05-12 10:00:00,181.51,181.55,180.46,180.88,41084.0,174.3694,174.4078,173.3607,173.7642,41084.0
2023-05-12 10:30:00,180.79,181.06,180.6,180.78,25505.0,173.6777,173.9371,173.4952,173.6681,25505.0
2023-05-12 11:00:00,180.79,181.32,180.71,180.71,17282.0,173.6777,174.1869,173.6009,173.6009,17282.0
2023-05-12 11:30:00,180.65,181.01,180.49,181.0,29804.0,173.5432,173.8891,173.3895,173.8795,29804.0
2023-05-12 12:00:00,181.01,181.01,179.7,179.78,49159.0,173.8891,173.8891,172.6306,172.7074,49159.0
2023-05-12 12:30:00,179.73,179.9,179.25,179.25,27388.0,172.6594,172.8227,172.1983,172.1983,27388.0
2023-05-12 13:00:00,179.22,179.69,179.04,179.58,81394.0,172.1695,172.621,171.9966,172.5153,81394.0
2023-05-12 13:30:00,179.59,179.88,179.23,179.29,37297.0,172.5249,172.8035,172.1791,172.2367,37297.0
2023-05-12 14:00:00,179.29,179.41,179.03,179.21,21433.0,172.2367,172.352,171.987,172.1599,21433.0
2023-05-12 14:30:00,179.2,179.5,178.87,179.35,47317.0,172.1503,172.4385,171.8332,172.2944,47317.0
2023-05-12 15:00:00,179.34,180.1,179.33,179.9,46971.0,172.2848,173.0149,172.2752,172.8227,46971.0
2023-05-12 15:30:00,179.94,180.66,179.85,180.59,159368.0,172.8612,173.5528,172.7747,173.4856,159368.0
2023-05-15 09:30:00,180.68,181.01,180.27,180.78,60639.0,173.572,173.8891,173.1782,173.6681,60639.0
2023-05-15 10:00:00,180.79,181.0,180.29,180.66,54690.0,173.6777,173.8795,173.1974,173.5528,54690.0
2023-05-15 10:30:00,180.69,181.19,180.59,180.94,58301.0,173.5816,174.062,173.4856,173.8218,58301.0
2023-05-15 11:00:00,180.92,181.94,180.9,181.75,36524.0,173.8026,174.7825,173.7834,174.5999,36524.0
2023-05-15 11:30:00,181.78,182.39,181.58,182.2,40398.0,174.6288,175.2148,174.4366,175.0322,40398.0
2023-05-15 12:00:00,182.24,183.1,182.01,182.69,44887.0,175.0707,175.8968,174.8497,175.503,44887.0
2023-05-15 12:30:00,182.72,183.56,182.63,183.55,48986.0,175.5318,176.3387,175.4453,176.3291,48986.0
2023-05-15 13:00:00,183.56,183.97,183.36,183.4,55170.0,176.3387,176.7326,176.1466,176.185,55170.0
2023-05-15 13:30:00,183.31,183.73,183.08,183.68,36184.0,176.0986,176.5021,175.8776,176.454,36184.0
2023-05-15 14:00:00,183.69,183.82,183.35,183.57,53904.0,176.4636,176.5885,176.137,176.3484,53904.0
2023-05-15 14:30:00,183.56,184.14,183.51,183.72,51582.0,176.3387,176.8959,176.2907,176.4924,51582.0
2023-05-15 15:00:00,183.72,184.18,183.63,184.12,64970.0,176.4924,176.9344,176.406,176.8767,64970.0
2023-05-15 15:30:00,184.15,184.72,184.04,184.43,306438.0,176.9055,177.4531,176.7999,177.1745,306438.0
2023-05-16 09:30:00,183.63,185.26,183.47,184.39,95364.0,176.406,177.9719,176.2523,177.1361,95364.0
2023-05-16 10:00:00,184.34,184.56,183.56,184.14,73203.0,177.0881,177.2994,176.3387,176.8959,73203.0
2023-05-16 10:30:00,184.09,184.31,183.74,183.86,51223.0,176.8479,177.0592,176.5117,176.6269,51223.0
2023-05-16 11:00:00,183.9,184.37,183.82,184.34,51552.0,176.6654,177.1169,176.5885,177.0881,51552.0
2023-05-16 11:30:00,184.39,184.91,183.89,184.8,59126.0,177.1361,177.6356,176.6558,177.53,59126.0
2023-05-16 12:00:00,184.82,184.85,184.31,184.46,40301.0,177.5492,177.578,177.0592,177.2033,40301.0
2023-05-16 12:30:00,184.46,184.67,184.06,184.13,32027.0,177.2033,177.4051,176.8191,176.8863,32027.0
2023-05-16 13:00:00,184.11,184.2,183.52,183.55,31944.0,176.8671,176.9536,176.3003,176.3291,31944.0
2023-05-16 13:30:00,183.59,183.85,183.37,183.68,44976.0,176.3676,176.6173,176.1562,176.454,44976.0
2023-05-16 14:00:00,183.7,184.14,183.43,184.09,44734.0,176.4732,176.8959,176.2139,176.8479,44734.0
2023-05-16 14:30:00,184.09,184.47,183.86,184.26,42891.0,176.8479,177.2129,176.6269,177.0112,42891.0
2023-05-16 15:00:00,184.27,184.44,183.88,184.3,59457.0,177.0208,177.1841,176.6462,177.0496,59457.0
2023-05-16 15:30:00,184.28,184.3,182.59,182.79,403459.0,177.0304,177.0496,175.4069,175.599,403459.0
2023-05-17 09:30:00,184.09,184.82,183.14,183.39,70577.0,176.8479,177.5492,175.9353,176.1754,70577.0
2023-05-17 10:00:00,183.32,185.04,183.15,184.99,142951.0,176.1082,177.7605,175.9449,177.7125,142951.0
2023-05-17 10:30:00,184.97,185.47,184.81,185.41,62318.0,177.6933,178.1736,177.5396,178.116,62318.0
2023-05-17 11:00:00,185.38,186.66,185.38,186.66,81176.0,178.0871,179.3168,178.0871,179.3168,81176.0
2023-05-17 11:30:00,186.7,187.19,186.47,186.74,45793.0,179.3552,179.8259,179.1343,179.3936,45793.0
2023-05-17 12:00:00,186.71,186.75,186.22,186.54,33696.0,179.3648,179.4032,178.8941,179.2015,33696.0
2023-05-17 12:30:00,186.57,187.58,186.53,187.53,41120.0,179.2303,180.2006,179.1919,180.1526,41120.0
2023-05-17 13:00:00,187.54,187.88,187.31,187.66,50052.0,180.1622,180.4888,179.9412,180.2774,50052.0
2023-05-17 13:30:00,187.72,188.33,187.67,188.28,61001.0,180.3351,180.9211,180.2871,180.8731,61001.0
2023-05-17 14:00:00,188.31,188.32,187.43,187.49,56231.0,180.9019,180.9115,180.0565,180.1141,56231.0
2023-05-17 14:30:00,187.49,187.5,187.13,187.18,35925.0,180.1141,180.1237,179.7683,179.8163,35925.0
2023-05-17 15:00:00,187.21,188.17,187.07,187.99,112795.0,179.8452,180.7674,179.7107,180.5945,112795.0
2023-05-17 15:30:00,188.0,188.6,187.78,187.95,347378.0,180.6041,181.1805,180.3927,180.556,347378.0
2023-05-18 09:30:00,189.01,189.6,188.37,189.43,115802.0,181.5743,182.1411,180.9595,181.9778,115802.0
2023-05-18 10:00:00,189.49,190.37,189.18,190.25,87783.0,182.0355,182.8808,181.7377,182.7656,87783.0
2023-05-18 10:30:00,190.32,190.88,190.21,190.77,76825.0,182.8328,183.3708,182.7271,183.2651,76825.0
2023-05-18 11:00:00,190.76,191.55,190.71,191.46,66601.0,183.2555,184.0144,183.2075,183.928,66601.0
2023-05-18 11:30:00,191.45,192.24,191.3,191.78,91917.0,183.9184,184.6773,183.7743,184.2354,91917.0
2023-05-18 12:00:00,191.75,191.78,190.62,190.7,61326.0,184.2065,184.2354,183.121,183.1979,61326.0
2023-05-18 12:30:00,190.74,191.72,190.64,191.67,72140.0,183.2363,184.1777,183.1402,184.1297,72140.0
2023-05-18 13:00:00,191.65,191.74,190.96,190.96,75940.0,184.1105,184.1969,183.4476,183.4476,75940.0
2023-05-18 13:30:00,190.9,191.26,190.59,190.74,42858.0,183.39,183.7358,183.0922,183.2363,42858.0
2023-05-18 14:00:00,190.73,191.14,190.5,191.03,75877.0,183.2267,183.6205,183.0057,183.5149,75877.0
2023-05-18 14:30:00,191.03,191.7,190.97,191.62,52549.0,183.5149,184.1585,183.4572,184.0817,52549.0
2023-05-18 15:00:00,191.64,192.44,191.5,192.44,92558.0,184.1009,184.8694,183.9664,184.8694,92558.0
2023-05-18 15:30:00,192.45,193.04,192.12,192.25,434383.0,184.879,185.4458,184.562,184.6869,434383.0
2023-05-19 09:30:00,192.26,192.65,190.7,191.27,235599.0,184.6965,185.0711,183.1979,183.7454,235599.0
2023-05-19 10:00:00,191.3,192.06,190.9,191.62,102028.0,183.7743,184.5044,183.39,184.0817,102028.0
2023-05-19 10:30:00,191.63,192.08,191.46,191.92,198355.0,184.0913,184.5236,183.928,184.3699,198355.0
2023-05-19 11:00:00,191.88,191.93,191.27,191.39,52924.0,184.3314,184.3795,183.7454,183.8607,52924.0
2023-05-19 11:30:00,191.39,191.69,190.69,191.45,84640.0,183.8607,184.1489,183.1882,183.9184,84640.0
2023-05-19 12:00:00,191.45,191.94,191.2,191.62,59356.0,183.9184,184.3891,183.6782,184.0817,59356.0
2023-05-19 12:30:00,191.5,191.68,191.01,191.13,106396.0,183.9664,184.1393,183.4957,183.6109,106396.0
2023-05-19 13:00:00,191.19,191.39,190.65,190.73,105330.0,183.6686,183.8607,183.1498,183.2267,105330.0
2023-05-19 13:30:00,190.75,190.81,190.09,190.09,86400.0,183.2459,183.3035,182.6119,182.6119,86400.0
2023-05-19 14:00:00,190.11,190.42,189.76,190.13,77180.0,182.6311,182.9289,182.2948,182.6503,77180.0
2023-05-19 14:30:00,190.18,191.05,190.12,191.0,63580.0,182.6983,183.5341,182.6407,183.4861,63580.0
2023-05-19 15:00:00,191.02,191.12,190.65,190.8,108095.0,183.5053,183.6013,183.1498,183.2939,108095.0
2023-05-19 15:30:00,190.81,191.18,190.47,190.53,278849.0,183.3035,183.659,182.9769,183.0345,278849.0
2023-05-22 09:30:00,189.84,192.96,189.46,192.9,243890.0,182.3717,185.3689,182.0066,185.3113,243890.0
2023-05-22 10:00:00,192.84,193.14,191.92,191.97,149980.0,185.2537,185.5419,184.3699,184.4179,149980.0
2023-05-22 10:30:00,192.0,192.15,191.38,192.03,139798.0,184.4467,184.5908,183.8511,184.4755,139798.0
2023-05-22 11:00:00,192.06,192.49,191.35,192.31,80506.0,184.5044,184.9174,183.8223,184.7445,80506.0
2023-05-22 11:30:00,192.29,192.31,191.13,191.56,56949.0,184.7253,184.7445,183.6109,184.024,56949.0
2023-05-22 12:00:00,191.54,191.92,191.37,191.63,52378.0,184.0048,184.3699,183.8415,184.0913,52378.0
2023-05-22 12:30:00,191.61,191.68,191.22,191.42,30541.0,184.0721,184.1393,183.6974,183.8895,30541.0
2023-05-22 13:00:00,191.45,191.81,191.11,191.74,51617.0,183.9184,184.2642,183.5917,184.1969,51617.0
2023-05-22 13:30:00,191.72,191.92,191.35,191.4,34587.0,184.1777,184.3699,183.8223,183.8703,34587.0
2023-05-22 14:00:00,191.4,191.82,191.39,191.8,23796.0,183.8703,184.2738,183.8607,184.2546,23796.0
2023-05-22 14:30:00,191.78,192.5,191.73,192.04,45025.0,184.2354,184.927,184.1873,184.4851,45025.0
2023-05-22 15:00:00,192.04,192.27,191.62,191.72,108412.0,184.4851,184.7061,184.0817,184.1777,108412.0
2023-05-22 15:30:00,191.74,191.78,191.14,191.35,246811.0,184.1969,184.2354,183.6205,183.8223,246811.0
2023-05-23 09:30:00,189.79,190.36,188.75,189.88,222643.0,182.3237,182.8712,181.3246,182.4101,222643.0
2023-05-23 10:00:00,189.92,190.06,189.28,189.74,157647.0,182.4485,182.583,181.8337,182.2756,157647.0
2023-05-23 10:30:00,189.78,190.1,189.21,189.64,283643.0,182.314,182.6215,181.7665,182.1796,283643.0
2023-05-23 11:00:00,189.58,190.29,189.5,190.13,137863.0,182.1219,182.804,182.0451,182.6503,137863.0
2023-05-23 11:30:00,190.15,190.16,189.6,189.87,125563.0,182.6695,182.6791,182.1411,182.4005,125563.0
2023-05-23 12:00:00,189.9,189.98,189.61,189.63,60661.0,182.4293,182.5062,182.1507,182.1699,60661.0
2023-05-23 12:30:00,189.67,189.81,189.08,189.41,48481.0,182.2084,182.3429,181.6416,181.9586,48481.0
2023-05-23 13:00:00,189.4,189.82,189.24,189.5,59760.0,181.949,182.3525,181.7953,182.0451,59760.0
2023-05-23 13:30:00,189.46,189.46,188.77,189.04,121346.0,182.0066,182.0066,181.3438,181.6032,121346.0
2023-05-23 14:00:00,189.03,189.33,188.46,188.49,85514.0,181.5936,181.8818,181.046,181.0748,85514.0
2023-05-23 14:30:00,188.53,188.71,187.93,188.45,89850.0,181.1132,181.2861,180.5368,181.0364,89850.0
2023-05-23 15:00:00,188.46,188.8,188.17,188.3,201941.0,181.046,181.3726,180.7674,180.8923,201941.0
2023-05-23 15:30:00,188.31,188.61,187.4,187.91,475434.0,180.9019,181.1901,180.0277,180.5176,475434.0
2023-05-24 09:30:00,172.06,176.63,169.74,174.27,1694564.0,165.2912,169.6814,163.0624,167.4142,1694564.0
2023-05-24 10:00:00,174.18,174.49,171.67,172.55,787955.0,167.3278,167.6256,164.9165,165.7619,787955.0
2023-05-24 10:30:00,172.59,173.53,170.92,171.23,591568.0,165.8003,166.7033,164.196,164.4938,591568.0
2023-05-24 11:00:00,171.27,173.01,170.79,172.03,507673.0,164.5322,166.2038,164.0711,165.2623,507673.0
2023-05-24 11:30:00,172.05,173.36,171.77,172.47,192928.0,165.2815,166.54,165.0126,165.685,192928.0
2023-05-24 12:00:00,172.47,173.29,172.23,172.41,231323.0,165.685,166.4728,165.4545,165.6274,231323.0
2023-05-24 12:30:00,172.38,173.16,172.0,173.02,292849.0,165.5986,166.3479,165.2335,166.2134,292849.0
2023-05-24 13:00:00,173.03,173.17,172.41,172.75,149192.0,166.223,166.3575,165.6274,165.954,149192.0
2023-05-24 13:30:00,172.71,173.73,172.71,173.34,210880.0,165.9156,166.8955,165.9156,166.5208,210880.0
2023-05-24 14:00:00,173.27,173.46,172.2,172.28,172738.0,166.4536,166.6361,165.4256,165.5025,172738.0
2023-05-24 14:30:00,172.28,172.7,171.67,171.84,161312.0,165.5025,165.906,164.9165,165.0798,161312.0
2023-05-24 15:00:00,171.85,172.88,171.31,172.7,271058.0,165.0894,166.0789,164.5707,165.906,271058.0
2023-05-24 15:30:00,172.73,173.58,172.71,173.2,1111716.0,165.9348,166.7514,165.9156,166.3863,1111716.0
2023-05-25 09:30:00,166.51,167.03,161.92,164.5,1817726.0,159.9595,160.459,155.5501,158.0286,1817726.0
2023-05-25 10:00:00,164.47,168.91,164.41,168.36,711778.0,157.9997,162.2651,157.9421,161.7367,711778.0
2023-05-25 10:30:00,168.33,171.32,168.06,171.16,586056.0,161.7079,164.5803,161.4485,164.4266,586056.0
2023-05-25 11:00:00,171.19,172.35,170.81,171.22,227471.0,164.4554,165.5697,164.0903,164.4842,227471.0
2023-05-25 11:30:00,171.23,171.92,170.63,171.81,168434.0,164.4938,165.1567,163.9174,165.051,168434.0
2023-05-25 12:00:00,171.85,173.36,171.78,173.02,275272.0,165.0894,166.54,165.0222,166.2134,275272.0
2023-05-25 12:30:00,173.02,173.94,172.85,173.07,148743.0,166.2134,167.0972,166.0501,166.2614,148743.0
2023-05-25 13:00:00,173.11,173.16,171.54,171.75,232624.0,166.2998,166.3479,164.7916,164.9933,232624.0
2023-05-25 13:30:00,171.73,172.65,171.36,172.45,200552.0,164.9741,165.8579,164.6187,165.6658,200552.0
2023-05-25 14:00:00,172.51,173.42,172.51,173.25,127924.0,165.7235,166.5977,165.7235,166.4343,127924.0
2023-05-25 14:30:00,173.24,173.27,171.98,172.19,169537.0,166.4247,166.4536,165.2143,165.416,169537.0
2023-05-25 15:00:00,172.23,173.28,172.15,172.9,295791.0,165.4545,166.4632,165.3776,166.0981,295791.0
2023-05-25 15:30:00,172.9,173.67,172.21,172.38,638682.0,166.0981,166.8378,165.4353,165.5986,638682.0
2023-05-26 09:30:00,172.42,174.2,171.49,173.22,273402.0,165.637,167.347,164.7436,166.4055,273402.0
2023-05-26 10:00:00,173.17,175.1,173.08,175.08,279744.0,166.3575,168.2116,166.271,168.1923,279744.0
2023-05-26 10:30:00,175.09,177.12,175.02,176.33,303496.0,168.202,170.1521,168.1347,169.3932,303496.0
2023-05-26 11:00:00,176.36,176.54,174.3,174.54,376116.0,169.422,169.5949,167.443,167.6736,376116.0
2023-05-26 11:30:00,174.64,175.61,174.54,175.35,160739.0,167.7697,168.7015,167.6736,168.4517,160739.0
2023-05-26 12:00:00,175.29,175.31,174.66,175.24,157265.0,168.3941,168.4133,167.7889,168.3461,157265.0
2023-05-26 12:30:00,175.24,175.67,175.01,175.53,171220.0,168.3461,168.7591,168.1251,168.6246,171220.0
2023-05-26 13:00:00,175.57,176.58,175.52,176.14,101210.0,168.6631,169.6333,168.615,169.2106,101210.0
2023-05-26 13:30:00,176.13,176.52,175.87,176.37,94745.0,169.201,169.5757,168.9513,169.4316,94745.0
2023-05-26 14:00:00,176.41,176.78,175.71,176.66,80503.0,169.47,169.8255,168.7976,169.7102,80503.0
2023-05-26 14:30:00,176.72,177.36,176.46,177.06,127294.0,169.7678,170.3827,169.5181,170.0945,127294.0
2023-05-26 15:00:00,177.1,177.74,176.75,176.89,254350.0,170.1329,170.7477,169.7966,169.9311,254350.0
2023-05-26 15:30:00,176.89,177.01,176.07,176.55,722883.0,169.9311,170.0464,169.1434,169.6045,722883.0
2023-05-30 09:30:00,178.12,178.84,175.23,175.87,516912.0,171.1128,171.8044,168.3364,168.9513,516912.0
2023-05-30 10:00:00,175.78,176.98,174.81,175.99,234354.0,168.8648,170.0176,167.933,169.0665,234354.0
2023-05-30 10:30:00,175.97,176.96,175.58,176.82,165290.0,169.0473,169.9984,168.6727,169.8639,165290.0
2023-05-30 11:00:00,176.91,177.25,175.8,176.2,102262.0,169.9504,170.277,168.884,169.2683,102262.0
2023-05-30 11:30:00,176.2,176.9,175.8,176.66,67188.0,169.2683,169.9407,168.884,169.7102,67188.0
2023-05-30 12:00:00,176.59,176.63,175.83,175.86,67882.0,169.6429,169.6814,168.9128,168.9417,67882.0
2023-05-30 12:30:00,175.85,176.47,175.39,176.38,127741.0,168.9321,169.5277,168.4902,169.4412,127741.0
2023-05-30 13:00:00,176.34,176.48,175.66,175.78,177350.0,169.4028,169.5373,168.7495,168.8648,177350.0
2023-05-30 13:30:00,175.77,176.08,175.6,175.99,200477.0,168.8552,169.153,168.6919,169.0665,200477.0
2023-05-30 14:00:00,175.99,177.07,175.81,176.99,84174.0,169.0665,170.1041,168.8936,170.0272,84174.0
2023-05-30 14:30:00,177.02,178.51,176.99,178.25,254699.0,170.056,171.4874,170.0272,171.2376,254699.0
2023-05-30 15:00:00,178.28,178.32,177.13,177.61,91221.0,171.2665,171.3049,170.1617,170.6228,91221.0
2023-05-30 15:30:00,177.57,177.79,176.74,177.49,558640.0,170.5844,170.7957,169.787,170.5075,558640.0
2023-05-31 09:30:00,175.13,178.34,175.13,178.08,304435.0,168.2404,171.3241,168.2404,171.0743,304435.0
2023-05-31 10:00:00,178.13,178.44,177.12,177.76,250979.0,171.1224,171.4202,170.1521,170.7669,250979.0
2023-05-31 10:30:00,177.72,178.83,177.14,178.26,219229.0,170.7285,171.7948,170.1713,171.2472,219229.0
2023-05-31 11:00:00,178.27,178.3,177.56,177.62,163623.0,171.2569,171.2857,170.5748,170.6324,163623.0
2023-05-31 11:30:00,177.55,177.95,177.24,177.7,168898.0,170.5652,170.9494,170.2674,170.7093,168898.0
2023-05-31 12:00:00,177.71,178.28,177.69,177.75,106165.0,170.7189,171.2665,170.6997,170.7573,106165.0
2023-05-31 12:30:00,177.76,178.32,177.72,178.07,77939.0,170.7669,171.3049,170.7285,171.0647,77939.0
2023-05-31 13:00:00,178.08,179.27,177.82,179.27,113583.0,171.0743,172.2175,170.8246,172.2175,113583.0
2023-05-31 13:30:00,179.34,180.0,179.31,179.5,125128.0,172.2848,172.9188,172.2559,172.4385,125128.0
2023-05-31 14:00:00,179.53,179.82,179.17,179.73,131944.0,172.4673,172.7459,172.1214,172.6594,131944.0
2023-05-31 14:30:00,179.78,179.81,179.14,179.44,161374.0,172.7074,172.7363,172.0926,172.3808,161374.0
2023-05-31 15:00:00,179.42,179.44,178.26,178.41,151914.0,172.3616,172.3808,171.2472,171.3913,151914.0
2023-05-31 15:30:00,178.43,178.75,177.59,177.74,720797.0,171.4106,171.718,170.6036,170.7477,720797.0
2023-06-01 09:30:00,179.28,179.75,178.44,179.05,133571.0,172.2271,172.6786,171.4202,172.0062,133571.0
2023-06-01 10:00:00,179.09,179.44,176.84,177.11,114784.0,172.0446,172.3808,169.8831,170.1425,114784.0
2023-06-01 10:30:00,177.18,178.44,176.7,178.37,94514.0,170.2097,171.4202,169.7486,171.3529,94514.0
2023-06-01 11:00:00,178.39,179.62,178.09,179.62,105859.0,171.3721,172.5537,171.0839,172.5537,105859.0
2023-06-01 11:30:00,179.62,179.87,179.44,179.84,112483.0,172.5537,172.7939,172.3808,172.7651,112483.0
2023-06-01 12:00:00,179.92,180.85,179.75,180.24,87670.0,172.8419,173.7354,172.6786,173.1494,87670.0
2023-06-01 12:30:00,180.27,180.54,180.12,180.45,58891.0,173.1782,173.4376,173.0341,173.3511,58891.0
2023-06-01 13:00:00,180.49,180.81,180.31,180.59,52329.0,173.3895,173.6969,173.2166,173.4856,52329.0
2023-06-01 13:30:00,180.57,181.38,180.48,181.38,56889.0,173.4664,174.2445,173.3799,174.2445,56889.0
2023-06-01 14:00:00,181.34,181.78,181.26,181.49,145570.0,174.2061,174.6288,174.1292,174.3502,145570.0
2023-06-01 14:30:00,181.55,181.68,180.9,181.05,265022.0,174.4078,174.5327,173.7834,173.9275,265022.0
2023-06-01 15:00:00,181.07,182.2,180.94,181.41,176891.0,173.9467,175.0322,173.8218,174.2733,176891.0
2023-06-01 15:30:00,181.37,181.51,180.15,180.43,671674.0,174.2349,174.3694,173.0629,173.3319,671674.0
2023-06-02 09:30:00,180.58,182.0,179.4,179.53,273015.0,174.3057,175.6764,173.1667,173.2922,273015.0
2023-06-02 10:00:00,179.53,180.09,178.92,179.76,284821.0,173.2922,173.8328,172.7034,173.5142,284821.0
2023-06-02 10:30:00,179.63,181.01,179.05,180.72,136054.0,173.3887,174.7208,172.8289,174.4409,136054.0
2023-06-02 11:00:00,180.74,181.19,180.55,180.99,146057.0,174.4602,174.8945,174.2768,174.7015,146057.0
2023-06-02 11:30:00,180.95,181.19,180.09,180.16,196857.0,174.6629,174.8945,173.8328,173.9003,196857.0
2023-06-02 12:00:00,180.19,180.43,179.77,180.25,78412.0,173.9293,174.1609,173.5239,173.9872,78412.0
2023-06-02 12:30:00,180.3,181.16,180.17,180.63,118439.0,174.0355,174.8656,173.91,174.354,118439.0
2023-06-02 13:00:00,180.64,181.55,180.41,181.51,84868.0,174.3636,175.242,174.1416,175.2034,84868.0
2023-06-02 13:30:00,181.5,181.56,181.02,181.53,50713.0,175.1938,175.2517,174.7304,175.2227,50713.0
2023-06-02 14:00:00,181.52,181.65,180.55,180.98,64164.0,175.2131,175.3386,174.2768,174.6918,64164.0
2023-06-02 14:30:00,181.01,181.13,180.15,180.32,99734.0,174.7208,174.8366,173.8907,174.0548,99734.0
2023-06-02 15:00:00,180.34,180.57,179.81,179.82,109109.0,174.0741,174.2961,173.5625,173.5721,109109.0
2023-06-02 15:30:00,179.83,180.12,179.6,179.88,351259.0,173.5818,173.8617,173.3598,173.6301,351259.0
2023-06-05 09:30:00,179.35,179.35,176.83,176.87,138444.0,173.1185,173.1185,170.686,170.7246,138444.0
2023-06-05 10:00:00,177.0,177.37,175.44,175.56,139724.0,170.8501,171.2073,169.3443,169.4601,139724.0
2023-06-05 10:30:00,175.62,176.46,175.49,176.41,122663.0,169.5181,170.3289,169.3926,170.2806,122663.0
2023-06-05 11:00:00,176.41,176.41,175.72,176.16,80537.0,170.2806,170.2806,169.6146,170.0393,80537.0
2023-06-05 11:30:00,176.17,176.33,175.52,176.22,58192.0,170.049,170.2034,169.4215,170.0972,58192.0
2023-06-05 12:00:00,176.27,176.46,175.77,175.84,64686.0,170.1455,170.3289,169.6629,169.7304,64686.0
2023-06-05 12:30:00,175.89,176.04,175.4,175.7,98343.0,169.7787,169.9235,169.3057,169.5953,98343.0
2023-06-05 13:00:00,175.77,175.88,175.31,175.41,59717.0,169.6629,169.769,169.2188,169.3154,59717.0
2023-06-05 13:30:00,175.33,175.55,174.49,174.7,99488.0,169.2381,169.4505,168.4273,168.63,99488.0
2023-06-05 14:00:00,174.69,174.89,174.32,174.47,85209.0,168.6204,168.8134,168.2632,168.408,85209.0
2023-06-05 14:30:00,174.48,174.74,173.66,174.74,100161.0,168.4177,168.6686,167.6262,168.6686,100161.0
2023-06-05 15:00:00,174.74,175.24,174.47,175.14,143386.0,168.6686,169.1513,168.408,169.0547,143386.0
2023-06-05 15:30:00,175.14,175.55,174.89,174.99,365690.0,169.0547,169.4505,168.8134,168.91,365690.0
2023-06-06 09:30:00,173.61,175.83,173.4,174.94,189679.0,167.5779,169.7208,167.3752,168.8617,189679.0
2023-06-06 10:00:00,174.95,175.4,174.18,174.8,135961.0,168.8713,169.3057,168.1281,168.7266,135961.0
2023-06-06 10:30:00,174.8,176.06,174.59,175.89,130394.0,168.7266,169.9428,168.5239,169.7787,130394.0
2023-06-06 11:00:00,176.01,177.26,175.67,176.38,122744.0,169.8945,171.1011,169.5663,170.2517,122744.0
2023-06-06 11:30:00,176.48,178.23,176.48,178.21,105361.0,170.3482,172.0374,170.3482,172.0181,105361.0
2023-06-06 12:00:00,178.24,178.72,177.83,177.97,70225.0,172.047,172.5104,171.6513,171.7864,70225.0
2023-06-06 12:30:00,177.91,178.06,176.31,176.43,46398.0,171.7285,171.8733,170.1841,170.2999,46398.0
2023-06-06 13:00:00,176.42,176.43,175.68,175.85,98303.0,170.2903,170.2999,169.576,169.7401,98303.0
2023-06-06 13:30:00,175.83,176.13,175.44,176.05,105688.0,169.7208,170.0103,169.3443,169.9331,105688.0
2023-06-06 14:00:00,176.07,176.98,175.99,176.98,57641.0,169.9524,170.8308,169.8752,170.8308,57641.0
2023-06-06 14:30:00,176.98,177.27,176.69,177.02,65034.0,170.8308,171.1107,170.5509,170.8694,65034.0
2023-06-06 15:00:00,177.05,177.51,176.99,177.36,94337.0,170.8984,171.3424,170.8405,171.1976,94337.0
2023-06-06 15:30:00,177.32,178.19,176.83,177.98,394882.0,171.159,171.9988,170.686,171.7961,394882.0
2023-06-07 09:30:00,178.27,181.58,178.27,181.5,110191.0,172.076,175.271,172.076,175.1938,110191.0
2023-06-07 10:00:00,181.45,183.36,181.33,182.65,176995.0,175.1455,176.9891,175.0297,176.3038,176995.0
2023-06-07 10:30:00,182.58,183.02,180.64,181.38,140278.0,176.2362,176.661,174.3636,175.0779,140278.0
2023-06-07 11:00:00,181.32,181.53,180.82,181.31,158975.0,175.02,175.2227,174.5374,175.0104,158975.0
2023-06-07 11:30:00,181.33,182.33,181.27,181.52,225801.0,175.0297,175.9949,174.9718,175.2131,225801.0
2023-06-07 12:00:00,181.52,181.91,180.87,181.09,92336.0,175.2131,175.5895,174.5857,174.798,92336.0
2023-06-07 12:30:00,181.11,181.73,180.9,180.97,128224.0,174.8173,175.4158,174.6146,174.6822,128224.0
2023-06-07 13:00:00,180.97,181.18,179.88,180.34,126440.0,174.6822,174.8849,173.6301,174.0741,126440.0
2023-06-07 13:30:00,180.31,180.35,179.43,179.72,86361.0,174.0451,174.0837,173.1957,173.4756,86361.0
2023-06-07 14:00:00,179.7,180.13,179.59,179.93,53173.0,173.4563,173.8714,173.3501,173.6783,53173.0
2023-06-07 14:30:00,179.92,180.41,179.69,180.39,61002.0,173.6687,174.1416,173.4467,174.1223,61002.0
2023-06-07 15:00:00,180.41,181.0,180.37,180.76,88428.0,174.1416,174.7111,174.103,174.4795,88428.0
2023-06-07 15:30:00,180.74,180.91,180.0,180.38,377881.0,174.4602,174.6243,173.7459,174.1127,377881.0
2023-06-08 09:30:00,181.44,182.54,180.35,181.14,92394.0,175.1358,176.1976,174.0837,174.8463,92394.0
2023-06-08 10:00:00,181.16,181.47,180.18,180.61,158554.0,174.8656,175.1648,173.9196,174.3347,158554.0
2023-06-08 10:30:00,180.62,181.22,180.52,180.84,77742.0,174.3443,174.9235,174.2478,174.5567,77742.0
2023-06-08 11:00:00,180.87,181.64,180.65,181.64,53938.0,174.5857,175.3289,174.3733,175.3289,53938.0
2023-06-08 11:30:00,181.65,181.8,181.22,181.47,83842.0,175.3386,175.4833,174.9235,175.1648,83842.0
2023-06-08 12:00:00,181.53,181.9,181.31,181.75,57473.0,175.2227,175.5799,175.0104,175.4351,57473.0
2023-06-08 12:30:00,181.75,181.75,180.96,181.09,71088.0,175.4351,175.4351,174.6725,174.798,71088.0
2023-06-08 13:00:00,181.11,181.34,180.4,180.43,73304.0,174.8173,175.0393,174.132,174.1609,73304.0
2023-06-08 13:30:00,180.48,180.77,180.05,180.58,176367.0,174.2092,174.4891,173.7941,174.3057,176367.0
2023-06-08 14:00:00,180.61,181.26,180.5,181.26,102666.0,174.3347,174.9621,174.2285,174.9621,102666.0
2023-06-08 14:30:00,181.3,181.48,180.96,181.19,101433.0,175.0007,175.1745,174.6725,174.8945,101433.0
2023-06-08 15:00:00,181.23,181.34,180.93,181.3,82755.0,174.9331,175.0393,174.6436,175.0007,82755.0
2023-06-08 15:30:00,181.28,182.1,181.15,181.73,356949.0,174.9814,175.7729,174.8559,175.4158,356949.0
2023-06-09 09:30:00,183.27,185.89,183.09,185.46,218163.0,176.9023,179.4312,176.7285,179.0162,218163.0
2023-06-09 10:00:00,185.5,185.64,183.72,183.89,248134.0,179.0548,179.1899,177.3366,177.5007,248134.0
2023-06-09 10:30:00,183.89,184.0,183.03,183.77,121742.0,177.5007,177.6069,176.6706,177.3849,121742.0
2023-06-09 11:00:00,183.77,183.77,181.85,181.91,152175.0,177.3849,177.3849,175.5316,175.5895,152175.0
2023-06-09 11:30:00,181.81,182.0,181.29,181.33,165281.0,175.493,175.6764,174.9911,175.0297,165281.0
2023-06-09 12:00:00,181.31,182.04,181.08,181.84,142270.0,175.0104,175.715,174.7884,175.5219,142270.0
2023-06-09 12:30:00,181.88,182.15,181.62,182.09,97131.0,175.5606,175.8212,175.3096,175.7633,97131.0
2023-06-09 13:00:00,182.08,182.18,181.89,182.07,62499.0,175.7536,175.8501,175.5702,175.744,62499.0
2023-06-09 13:30:00,182.09,182.57,181.91,182.54,103144.0,175.7633,176.2266,175.5895,176.1976,103144.0
2023-06-09 14:00:00,182.58,182.58,182.16,182.38,68025.0,176.2362,176.2362,175.8308,176.0432,68025.0
2023-06-09 14:30:00,182.35,182.5,181.84,182.5,92035.0,176.0142,176.159,175.5219,176.159,92035.0
2023-06-09 15:00:00,182.5,182.59,182.15,182.44,87532.0,176.159,176.2459,175.8212,176.1011,87532.0
2023-06-09 15:30:00,182.45,182.64,182.15,182.48,281754.0,176.1108,176.2942,175.8212,176.1397,281754.0
2023-06-12 09:30:00,184.96,185.88,184.71,185.26,179641.0,178.5335,179.4216,178.2922,178.8231,179641.0
2023-06-12 10:00:00,185.32,185.8,184.79,185.24,208682.0,178.881,179.3444,178.3695,178.8038,208682.0
2023-06-12 10:30:00,185.24,186.24,185.19,185.68,103201.0,178.8038,179.7691,178.7556,179.2285,103201.0
2023-06-12 11:00:00,185.69,186.0,184.98,185.23,168821.0,179.2382,179.5374,178.5529,178.7942,168821.0
2023-06-12 11:30:00,185.2,186.21,185.2,186.03,85895.0,178.7652,179.7401,178.7652,179.5664,85895.0
2023-06-12 12:00:00,186.03,186.25,185.89,186.2,65372.0,179.5664,179.7787,179.4312,179.7305,65372.0
2023-06-12 12:30:00,186.23,186.54,186.08,186.47,112804.0,179.7594,180.0586,179.6146,179.9911,112804.0
2023-06-12 13:00:00,186.42,186.57,185.9,186.0,80299.0,179.9428,180.0876,179.4409,179.5374,80299.0
2023-06-12 13:30:00,185.99,186.81,185.96,186.78,83136.0,179.5278,180.3193,179.4988,180.2903,83136.0
2023-06-12 14:00:00,186.81,187.13,186.68,187.0,60553.0,180.3193,180.6281,180.1938,180.5027,60553.0
2023-06-12 14:30:00,186.99,187.13,186.63,187.09,158020.0,180.493,180.6281,180.1455,180.5895,158020.0
2023-06-12 15:00:00,187.08,187.8,186.92,187.67,156218.0,180.5799,181.2749,180.4254,181.1494,156218.0
2023-06-12 15:30:00,187.65,187.96,187.21,187.65,501001.0,181.1301,181.4293,180.7054,181.1301,501001.0
2023-06-13 09:30:00,190.34,192.06,189.82,190.24,258242.0,183.7266,185.3869,183.2247,183.6301,258242.0
2023-06-13 10:00:00,190.19,190.5,189.46,189.97,226496.0,183.5818,183.8811,182.8772,183.3695,226496.0
2023-06-13 10:30:00,189.92,191.18,189.42,191.06,138288.0,183.3212,184.5374,182.8386,184.4216,138288.0
2023-06-13 11:00:00,190.99,192.26,190.95,191.98,156228.0,184.354,185.5799,184.3154,185.3096,156228.0
2023-06-13 11:30:00,191.99,192.0,190.52,190.82,100775.0,185.3193,185.3289,183.9004,184.1899,100775.0
2023-06-13 12:00:00,190.77,191.31,190.43,191.14,75014.0,184.1417,184.6629,183.8135,184.4988,75014.0
2023-06-13 12:30:00,191.13,191.96,191.13,191.91,56824.0,184.4892,185.2903,184.4892,185.2421,56824.0
2023-06-13 13:00:00,191.9,192.07,191.03,191.66,67673.0,185.2324,185.3965,184.3926,185.0008,67673.0
2023-06-13 13:30:00,191.68,192.19,191.45,191.71,121385.0,185.0201,185.5123,184.798,185.049,121385.0
2023-06-13 14:00:00,191.8,192.02,190.69,190.9,80744.0,185.1359,185.3482,184.0645,184.2672,80744.0
2023-06-13 14:30:00,190.87,191.67,190.65,191.61,97326.0,184.2382,185.0104,184.0258,184.9525,97326.0
2023-06-13 15:00:00,191.66,192.38,191.52,192.03,120494.0,185.0008,185.6957,184.8656,185.3579,120494.0
2023-06-13 15:30:00,192.08,192.54,191.66,192.39,481779.0,185.4062,185.8502,185.0008,185.7054,481779.0
2023-06-14 09:30:00,192.47,192.77,191.45,191.81,198927.0,185.7826,186.0722,184.798,185.1455,198927.0
2023-06-14 10:00:00,191.84,192.2,191.42,192.14,123530.0,185.1745,185.522,184.7691,185.4641,123530.0
2023-06-14 10:30:00,192.12,192.81,192.06,192.61,87685.0,185.4448,186.1108,185.3869,185.9177,87685.0
2023-06-14 11:00:00,192.58,193.88,192.29,193.8,151207.0,185.8888,187.1436,185.6089,187.0664,151207.0
2023-06-14 11:30:00,193.8,193.97,193.36,193.38,55439.0,187.0664,187.2305,186.6417,186.661,55439.0
2023-06-14 12:00:00,193.38,193.4,192.88,192.99,55063.0,186.661,186.6803,186.1784,186.2845,55063.0
2023-06-14 12:30:00,192.96,193.39,192.82,193.11,86844.0,186.2556,186.6706,186.1204,186.4004,86844.0
2023-06-14 13:00:00,193.09,193.19,191.62,191.67,86387.0,186.3811,186.4776,184.9621,185.0104,86387.0
2023-06-14 13:30:00,191.68,192.1,191.38,192.0,107637.0,185.0201,185.4255,184.7305,185.3289,107637.0
2023-06-14 14:00:00,191.95,192.0,189.86,190.56,190677.0,185.2807,185.3289,183.2633,183.939,190677.0
2023-06-14 14:30:00,190.58,191.49,190.15,190.98,188112.0,183.9583,184.8367,183.5432,184.3444,188112.0
2023-06-14 15:00:00,191.08,192.33,190.8,191.5,100258.0,184.4409,185.6475,184.1706,184.8463,100258.0
2023-06-14 15:30:00,191.46,191.95,190.58,191.95,545229.0,184.8077,185.2807,183.9583,185.2807,545229.0
2023-06-15 09:30:00,190.49,191.32,189.84,189.98,116804.0,183.8714,184.6726,183.244,183.3791,116804.0
2023-06-15 10:00:00,189.98,190.73,189.75,190.57,67475.0,183.3791,184.1031,183.1571,183.9486,67475.0
2023-06-15 10:30:00,190.62,191.03,189.91,190.15,67447.0,183.9969,184.3926,183.3116,183.5432,67447.0
2023-06-15 11:00:00,190.18,190.76,190.08,190.54,122789.0,183.5722,184.132,183.4757,183.9197,122789.0
2023-06-15 11:30:00,190.52,191.4,190.49,191.13,210630.0,183.9004,184.7498,183.8714,184.4892,210630.0
2023-06-15 12:00:00,191.14,191.32,191.0,191.11,65084.0,184.4988,184.6726,184.3637,184.4699,65084.0
2023-06-15 12:30:00,191.16,191.21,190.23,190.49,64570.0,184.5181,184.5664,183.6204,183.8714,64570.0
2023-06-15 13:00:00,190.5,190.59,189.99,190.42,60702.0,183.8811,183.9679,183.3888,183.8038,60702.0
2023-06-15 13:30:00,190.44,191.03,190.33,191.03,69817.0,183.8231,184.3926,183.717,184.3926,69817.0
2023-06-15 14:00:00,191.03,191.19,190.67,191.01,56438.0,184.3926,184.5471,184.0452,184.3733,56438.0
2023-06-15 14:30:00,191.03,191.83,190.99,191.75,102652.0,184.3926,185.1648,184.354,185.0876,102652.0
2023-06-15 15:00:00,191.76,191.89,190.77,191.1,147964.0,185.0973,185.2228,184.1417,184.4602,147964.0
2023-06-15 15:30:00,191.12,191.27,189.45,189.65,424423.0,184.4795,184.6243,182.8675,183.0606,424423.0
2023-06-16 09:30:00,190.49,191.78,189.28,190.18,932959.0,183.8714,185.1166,182.7034,183.5722,932959.0
2023-06-16 10:00:00,190.2,190.83,189.81,190.46,98214.0,183.5915,184.1996,183.215,183.8424,98214.0
2023-06-16 10:30:00,190.45,190.61,189.17,189.68,46775.0,183.8328,183.9872,182.5973,183.0895,46775.0
2023-06-16 11:00:00,189.67,189.92,188.76,188.87,44263.0,183.0799,183.3212,182.2015,182.3077,44263.0
2023-06-16 11:30:00,188.85,189.12,188.49,188.93,45764.0,182.2884,182.549,181.9409,182.3656,45764.0
2023-06-16 12:00:00,188.93,189.44,188.88,189.42,51676.0,182.3656,182.8579,182.3173,182.8386,51676.0
2023-06-16 12:30:00,189.42,189.88,189.4,189.79,56827.0,182.8386,183.2826,182.8193,183.1957,56827.0
2023-06-16 13:00:00,189.81,189.85,189.23,189.38,75747.0,183.215,183.2536,182.6552,182.8,75747.0
2023-06-16 13:30:00,189.42,189.44,188.79,189.31,50154.0,182.8386,182.8579,182.2305,182.7324,50154.0
2023-06-16 14:00:00,189.3,189.3,187.76,188.61,106887.0,182.7228,182.7228,181.2363,182.0567,106887.0
2023-06-16 14:30:00,188.6,189.16,188.17,188.69,83374.0,182.0471,182.5876,181.632,182.1339,83374.0
2023-06-16 15:00:00,188.73,188.8,188.24,188.38,74308.0,182.1726,182.2401,181.6996,181.8347,74308.0
2023-06-16 15:30:00,188.39,189.15,187.75,188.36,709289.0,181.8444,182.578,181.2266,181.8154,709289.0
2023-06-20 09:30:00,187.0,189.0,186.23,186.25,188982.0,180.5027,182.4332,179.7594,179.7787,188982.0
2023-06-20 10:00:00,186.34,186.76,185.4,185.82,90108.0,179.8656,180.271,178.9583,179.3637,90108.0
2023-06-20 10:30:00,185.86,186.41,185.49,185.99,104179.0,179.4023,179.9332,179.0451,179.5278,104179.0
2023-06-20 11:00:00,185.96,186.71,185.96,186.63,85756.0,179.4988,180.2227,179.4988,180.1455,85756.0
2023-06-20 11:30:00,186.59,187.21,186.58,186.93,58206.0,180.1069,180.7054,180.0973,180.4351,58206.0
2023-06-20 12:00:00,186.91,187.71,186.83,187.64,59043.0,180.4158,181.188,180.3386,181.1204,59043.0
2023-06-20 12:30:00,187.63,188.23,187.59,188.09,45370.0,181.1108,181.6899,181.0722,181.5548,45370.0
2023-06-20 13:00:00,188.13,188.55,187.98,188.28,71083.0,181.5934,181.9988,181.4486,181.7382,71083.0
2023-06-20 13:30:00,188.28,188.46,187.87,187.94,74100.0,181.7382,181.9119,181.3424,181.41,74100.0
2023-06-20 14:00:00,187.91,188.24,187.82,188.0,147991.0,181.381,181.6996,181.2942,181.4679,147991.0
2023-06-20 14:30:00,188.0,188.02,187.37,187.54,43139.0,181.4679,181.4872,180.8598,181.0239,43139.0
2023-06-20 15:00:00,187.64,187.66,187.3,187.55,44547.0,181.1204,181.1397,180.7922,181.0336,44547.0
2023-06-20 15:30:00,187.57,188.49,187.49,187.98,219117.0,181.0529,181.9409,180.9756,181.4486,219117.0
2023-06-21 09:30:00,185.84,188.26,185.62,187.15,117461.0,179.383,181.7189,179.1706,180.6475,117461.0
2023-06-21 10:00:00,187.17,188.04,186.72,187.88,102734.0,180.6668,181.5065,180.2324,181.3521,102734.0
2023-06-21 10:30:00,187.96,188.03,186.45,186.67,97989.0,181.4293,181.4969,179.9718,180.1841,97989.0
2023-06-21 11:00:00,186.71,186.99,185.99,186.86,86485.0,180.2227,180.493,179.5278,180.3675,86485.0
2023-06-21 11:30:00,186.8,186.83,186.05,186.11,69193.0,180.3096,180.3386,179.5857,179.6436,69193.0
2023-06-21 12:00:00,186.13,186.69,185.95,186.64,48237.0,179.6629,180.2034,179.4891,180.1552,48237.0
2023-06-21 12:30:00,186.63,186.7,186.13,186.36,68656.0,180.1455,180.2131,179.6629,179.8849,68656.0
2023-06-21 13:00:00,186.35,186.38,186.0,186.09,46917.0,179.8752,179.9042,179.5374,179.6243,46917.0
2023-06-21 13:30:00,186.08,186.35,185.94,186.33,78439.0,179.6146,179.8752,179.4795,179.8559,78439.0
2023-06-21 14:00:00,186.35,186.53,185.95,186.5,88286.0,179.8752,180.049,179.4891,180.02,88286.0
2023-06-21 14:30:00,186.55,187.08,186.55,187.0,77276.0,180.0683,180.5799,180.0683,180.5027,77276.0
2023-06-21 15:00:00,187.0,187.0,186.17,186.24,81359.0,180.5027,180.5027,179.7015,179.7691,81359.0
2023-06-21 15:30:00,186.24,186.37,185.34,185.45,366285.0,179.7691,179.8946,178.9003,179.0065,366285.0
2023-06-22 09:30:00,183.78,184.89,183.23,184.81,211556.0,177.3945,178.466,176.8637,178.3888,211556.0
2023-06-22 10:00:00,184.78,186.37,184.57,185.94,150247.0,178.3598,179.8946,178.1571,179.4795,150247.0
2023-06-22 10:30:00,185.9,186.14,185.05,185.44,72855.0,179.4409,179.6725,178.6204,178.9969,72855.0
2023-06-22 11:00:00,185.41,186.01,185.08,185.25,105188.0,178.9679,179.5471,178.6494,178.8135,105188.0
2023-06-22 11:30:00,185.24,186.34,185.2,185.81,241253.0,178.8038,179.8656,178.7652,179.354,241253.0
2023-06-22 12:00:00,185.86,185.86,184.87,184.97,75720.0,179.4023,179.4023,178.4467,178.5432,75720.0
2023-06-22 12:30:00,184.96,185.28,184.8,185.01,75878.0,178.5335,178.8424,178.3791,178.5818,75878.0
2023-06-22 13:00:00,185.0,185.03,184.48,184.83,59563.0,178.5722,178.6011,178.0702,178.4081,59563.0
2023-06-22 13:30:00,184.83,185.87,184.71,185.84,56184.0,178.4081,179.4119,178.2922,179.383,56184.0
2023-06-22 14:00:00,185.84,185.92,185.26,185.62,81949.0,179.383,179.4602,178.8231,179.1706,81949.0
2023-06-22 14:30:00,185.6,186.11,185.29,185.94,86327.0,179.1513,179.6436,178.8521,179.4795,86327.0
2023-06-22 15:00:00,185.97,186.16,185.53,185.62,98111.0,179.5085,179.6919,179.0837,179.1706,98111.0
2023-06-22 15:30:00,185.63,186.14,185.38,186.11,239260.0,179.1803,179.6725,178.939,179.6436,239260.0
2023-06-23 09:30:00,184.1,185.47,183.52,184.96,159094.0,177.7034,179.0258,177.1436,178.5335,159094.0
2023-06-23 10:00:00,184.99,185.78,184.99,185.47,114504.0,178.5625,179.3251,178.5625,179.0258,114504.0
2023-06-23 10:30:00,185.49,185.7,184.6,185.08,149015.0,179.0451,179.2478,178.1861,178.6494,149015.0
2023-06-23 11:00:00,185.08,185.12,184.26,184.5,107005.0,178.6494,178.688,177.8579,178.0895,107005.0
2023-06-23 11:30:00,184.5,185.45,184.35,185.45,176839.0,178.0895,179.0065,177.9447,179.0065,176839.0
2023-06-23 12:00:00,185.53,185.89,185.02,185.78,116066.0,179.0837,179.4312,178.5915,179.3251,116066.0
2023-06-23 12:30:00,185.84,186.26,185.68,185.9,83174.0,179.383,179.7884,179.2285,179.4409,83174.0
2023-06-23 13:00:00,185.96,186.69,185.73,186.69,87713.0,179.4988,180.2034,179.2768,180.2034,87713.0
2023-06-23 13:30:00,186.66,187.09,186.44,186.92,154207.0,180.1745,180.5895,179.9621,180.4254,154207.0
2023-06-23 14:00:00,186.91,186.97,186.43,186.9,145018.0,180.4158,180.4737,179.9525,180.4061,145018.0
2023-06-23 14:30:00,186.9,187.05,185.86,185.87,106517.0,180.4061,180.5509,179.4023,179.4119,106517.0
2023-06-23 15:00:00,185.77,185.98,185.41,185.58,128102.0,179.3154,179.5181,178.9679,179.132,128102.0
2023-06-23 15:30:00,185.62,186.88,185.62,185.89,362336.0,179.1706,180.3868,179.1706,179.4312,362336.0
2023-06-26 09:30:00,187.85,189.81,187.48,189.79,143892.0,181.3231,183.215,180.966,183.1957,143892.0
2023-06-26 10:00:00,189.74,189.95,188.98,189.67,109141.0,183.1475,183.3502,182.4139,183.0799,109141.0
2023-06-26 10:30:00,189.7,190.39,189.19,190.24,118408.0,183.1089,183.7749,182.6166,183.6301,118408.0
2023-06-26 11:00:00,190.24,190.33,189.71,190.12,113106.0,183.6301,183.717,183.1185,183.5143,113106.0
2023-06-26 11:30:00,190.09,191.37,190.02,191.34,147904.0,183.4853,184.7208,183.4177,184.6919,147904.0
2023-06-26 12:00:00,191.31,191.36,190.0,190.58,193631.0,184.6629,184.7112,183.3984,183.9583,193631.0
2023-06-26 12:30:00,190.59,190.64,188.86,189.0,178129.0,183.9679,184.0162,182.298,182.4332,178129.0
2023-06-26 13:00:00,189.0,189.63,189.0,189.59,97792.0,182.4332,183.0413,182.4332,183.0027,97792.0
2023-06-26 13:30:00,189.56,189.59,187.98,188.13,80623.0,182.9737,183.0027,181.4486,181.5934,80623.0
2023-06-26 14:00:00,188.1,188.12,186.98,187.25,118419.0,181.5644,181.5838,180.4834,180.744,118419.0
2023-06-26 14:30:00,187.25,188.14,187.13,187.98,105205.0,180.744,181.6031,180.6281,181.4486,105205.0
2023-06-26 15:00:00,187.97,188.47,187.65,187.83,92784.0,181.439,181.9216,181.1301,181.3038,92784.0
2023-06-26 15:30:00,187.8,191.63,186.24,186.34,395240.0,181.2749,184.9718,179.7691,179.8656,395240.0
2023-06-27 09:30:00,186.71,187.6,185.68,186.34,146955.0,180.2227,181.0818,179.2285,179.8656,146955.0
2023-06-27 10:00:00,186.33,186.53,185.01,185.58,118441.0,179.8559,180.049,178.5818,179.132,118441.0
2023-06-27 10:30:00,185.56,186.84,185.43,186.58,122543.0,179.1127,180.3482,178.9872,180.0973,122543.0
2023-06-27 11:00:00,186.56,186.98,185.9,186.98,103037.0,180.078,180.4834,179.4409,180.4834,103037.0
2023-06-27 11:30:00,187.02,187.88,186.83,187.88,88461.0,180.522,181.3521,180.3386,181.3521,88461.0
2023-06-27 12:00:00,187.86,188.46,187.82,188.37,61317.0,181.3328,181.9119,181.2942,181.8251,61317.0
2023-06-27 12:30:00,188.37,189.0,188.24,188.97,83254.0,181.8251,182.4332,181.6996,182.4042,83254.0
2023-06-27 13:00:00,188.97,189.92,188.8,189.81,61454.0,182.4042,183.3212,182.2401,183.215,61454.0
2023-06-27 13:30:00,189.83,190.55,189.78,190.4,66946.0,183.2343,183.9293,183.1861,183.7845,66946.0
2023-06-27 14:00:00,190.38,191.41,190.09,191.31,138314.0,183.7652,184.7594,183.4853,184.6629,138314.0
2023-06-27 14:30:00,191.32,191.77,191.11,191.17,94343.0,184.6726,185.1069,184.4699,184.5278,94343.0
2023-06-27 15:00:00,191.16,192.44,191.15,192.44,109441.0,184.5181,185.7537,184.5085,185.7537,109441.0
2023-06-27 15:30:00,192.42,192.61,191.92,192.38,442986.0,185.7343,185.9177,185.2517,185.6957,442986.0
2023-06-28 09:30:00,189.93,190.52,188.57,189.08,204751.0,183.3309,183.9004,182.0181,182.5104,204751.0
2023-06-28 10:00:00,189.05,190.1,188.65,190.1,102079.0,182.4814,183.495,182.0953,183.495,102079.0
2023-06-28 10:30:00,190.12,191.16,190.01,190.89,85452.0,183.5143,184.5181,183.4081,184.2575,85452.0
2023-06-28 11:00:00,190.89,191.0,189.79,190.08,54753.0,184.2575,184.3637,183.1957,183.4757,54753.0
2023-06-28 11:30:00,190.06,190.49,189.9,190.47,63475.0,183.4563,183.8714,183.3019,183.8521,63475.0
2023-06-28 12:00:00,190.45,191.14,190.0,190.05,67524.0,183.8328,184.4988,183.3984,183.4467,67524.0
2023-06-28 12:30:00,190.01,190.41,189.31,189.91,97196.0,183.4081,183.7942,182.7324,183.3116,97196.0
2023-06-28 13:00:00,189.93,190.4,189.66,190.36,52781.0,183.3309,183.7845,183.0702,183.7459,52781.0
2023-06-28 13:30:00,190.38,190.49,189.7,189.97,61457.0,183.7652,183.8714,183.1089,183.3695,61457.0
2023-06-28 14:00:00,189.99,190.3,189.94,190.03,42411.0,183.3888,183.688,183.3405,183.4274,42411.0
2023-06-28 14:30:00,190.0,190.12,189.7,189.98,45172.0,183.3984,183.5143,183.1089,183.3791,45172.0
2023-06-28 15:00:00,189.99,190.08,189.03,189.18,71876.0,183.3888,183.4757,182.4621,182.6069,71876.0
2023-06-28 15:30:00,189.14,190.23,189.06,189.95,438341.0,182.5683,183.6204,182.4911,183.3502,438341.0
2023-06-29 09:30:00,189.79,190.66,187.6,188.49,150568.0,183.1957,184.0355,181.0818,181.9409,150568.0
2023-06-29 10:00:00,188.35,189.15,187.94,188.26,95083.0,181.8058,182.578,181.41,181.7189,95083.0
2023-06-29 10:30:00,188.24,188.74,187.94,188.45,74909.0,181.6996,182.1822,181.41,181.9023,74909.0
2023-06-29 11:00:00,188.47,189.61,188.33,189.47,113592.0,181.9216,183.022,181.7865,182.8868,113592.0
2023-06-29 11:30:00,189.5,189.9,189.2,189.71,84411.0,182.9158,183.3019,182.6262,183.1185,84411.0
2023-06-29 12:00:00,189.69,189.96,189.58,189.87,54017.0,183.0992,183.3598,182.993,183.2729,54017.0
2023-06-29 12:30:00,189.89,190.3,189.42,189.55,67732.0,183.2923,183.688,182.8386,182.9641,67732.0
2023-06-29 13:00:00,189.57,189.79,189.18,189.69,29253.0,182.9834,183.1957,182.6069,183.0992,29253.0
2023-06-29 13:30:00,189.73,189.73,188.99,189.11,30753.0,183.1378,183.1378,182.4235,182.5394,30753.0
2023-06-29 14:00:00,189.07,189.22,188.6,189.12,52334.0,182.5007,182.6455,182.0471,182.549,52334.0
2023-06-29 14:30:00,189.12,189.44,188.98,189.44,48387.0,182.549,182.8579,182.4139,182.8579,48387.0
2023-06-29 15:00:00,189.44,189.7,189.23,189.7,56695.0,182.8579,183.1089,182.6552,183.1089,56695.0
2023-06-29 15:30:00,189.66,189.92,189.08,189.47,289788.0,183.0702,183.3212,182.5104,182.8868,289788.0
2023-06-30 09:30:00,190.98,193.85,190.8,193.65,208536.0,184.3444,187.1147,184.1706,186.9216,208536.0
2023-06-30 10:00:00,193.51,193.95,193.19,193.86,151605.0,186.7865,187.2112,186.4776,187.1243,151605.0
2023-06-30 10:30:00,193.86,194.42,193.61,194.3,89395.0,187.1243,187.6649,186.883,187.549,89395.0
2023-06-30 11:00:00,194.28,194.8,194.13,194.33,102427.0,187.5297,188.0317,187.3849,187.578,102427.0
2023-06-30 11:30:00,194.32,194.32,193.58,193.92,73228.0,187.5683,187.5683,186.854,187.1822,73228.0
2023-06-30 12:00:00,193.92,194.1,193.66,194.1,47344.0,187.1822,187.356,186.9313,187.356,47344.0
2023-06-30 12:30:00,194.13,194.69,194.11,194.61,44529.0,187.3849,187.9255,187.3656,187.8483,44529.0
2023-06-30 13:00:00,194.64,194.93,194.48,194.79,66195.0,187.8772,188.1571,187.7228,188.022,66195.0
2023-06-30 13:30:00,194.8,194.98,194.65,194.93,51833.0,188.0317,188.2054,187.8869,188.1571,51833.0
2023-06-30 14:00:00,194.95,195.36,194.9,195.35,102636.0,188.1764,188.5722,188.1282,188.5625,102636.0
2023-06-30 14:30:00,195.33,195.33,194.5,194.68,71333.0,188.5432,188.5432,187.7421,187.9158,71333.0
2023-06-30 15:00:00,194.68,195.02,194.44,194.98,103786.0,187.9158,188.244,187.6842,188.2054,103786.0
2023-06-30 15:30:00,194.98,195.26,194.8,194.8,410737.0,188.2054,188.4757,188.0317,188.0317,410737.0
2023-07-03 09:30:00,194.05,196.55,193.83,194.92,159669.0,187.3077,189.7208,187.0954,188.1475,159669.0
2023-07-03 10:00:00,195.08,195.18,194.21,194.34,108640.0,188.3019,188.3985,187.4622,187.5876,108640.0
2023-07-03 10:30:00,194.31,194.31,192.31,192.57,68137.0,187.5587,187.5587,185.6282,185.8791,68137.0
2023-07-03 11:00:00,192.58,192.89,192.41,192.58,71887.0,185.8888,186.188,185.7247,185.8888,71887.0
2023-07-03 11:30:00,192.58,193.21,192.27,193.04,49044.0,185.8888,186.4969,185.5896,186.3328,49044.0
2023-07-03 12:00:00,193.02,193.76,192.76,193.65,84181.0,186.3135,187.0278,186.0625,186.9216,84181.0
2023-07-03 12:30:00,193.67,194.35,193.13,194.33,234184.0,186.9409,187.5973,186.4197,187.578,234184.0
2023-07-05 09:30:00,192.61,193.08,190.99,193.04,199205.0,185.9177,186.3714,184.354,186.3328,199205.0
2023-07-05 10:00:00,193.03,193.35,192.39,192.46,83547.0,186.3232,186.632,185.7054,185.773,83547.0
2023-07-05 10:30:00,192.49,193.35,192.06,193.06,87147.0,185.8019,186.632,185.3869,186.3521,87147.0
2023-07-05 11:00:00,193.11,193.16,191.76,191.86,44933.0,186.4004,186.4486,185.0973,185.1938,44933.0
2023-07-05 11:30:00,191.85,192.1,191.12,191.21,47890.0,185.1842,185.4255,184.4795,184.5664,47890.0
2023-07-05 12:00:00,191.17,191.38,190.91,191.35,68763.0,184.5278,184.7305,184.2768,184.7015,68763.0
2023-07-05 12:30:00,191.43,191.48,190.62,190.99,44558.0,184.7787,184.827,183.9969,184.354,44558.0
2023-07-05 13:00:00,190.96,191.23,190.85,191.03,35879.0,184.3251,184.5857,184.2189,184.3926,35879.0
2023-07-05 13:30:00,190.98,191.13,190.85,191.11,41063.0,184.3444,184.4892,184.2189,184.4699,41063.0
2023-07-05 14:00:00,191.1,191.37,190.45,190.59,80308.0,184.4602,184.7208,183.8328,183.9679,80308.0
2023-07-05 14:30:00,190.58,191.09,190.57,190.77,91163.0,183.9583,184.4506,183.9486,184.1417,91163.0
2023-07-05 15:00:00,190.7,190.76,190.31,190.57,103221.0,184.0741,184.132,183.6977,183.9486,103221.0
2023-07-05 15:30:00,190.58,191.05,189.87,190.0,306971.0,183.9583,184.4119,183.2729,183.3984,306971.0
2023-07-06 09:30:00,186.9,187.96,185.8,186.47,169021.0,180.4061,181.4293,179.3444,179.9911,169021.0
2023-07-06 10:00:00,186.47,186.67,185.75,186.16,70074.0,179.9911,180.1841,179.2961,179.6919,70074.0
2023-07-06 10:30:00,186.14,186.31,185.07,185.18,112826.0,179.6725,179.8366,178.6397,178.7459,112826.0
2023-07-06 11:00:00,185.25,185.81,184.57,185.06,291807.0,178.8135,179.354,178.1571,178.6301,291807.0
2023-07-06 11:30:00,185.08,185.58,184.89,185.11,79214.0,178.6494,179.132,178.466,178.6783,79214.0
2023-07-06 12:00:00,185.17,185.5,184.65,185.19,81890.0,178.7362,179.0548,178.2343,178.7556,81890.0
2023-07-06 12:30:00,185.19,185.61,185.05,185.53,78004.0,178.7556,179.161,178.6204,179.0837,78004.0
2023-07-06 13:00:00,185.52,185.77,185.08,185.57,98029.0,179.0741,179.3154,178.6494,179.1224,98029.0
2023-07-06 13:30:00,185.57,185.96,185.34,185.68,52533.0,179.1224,179.4988,178.9003,179.2285,52533.0
2023-07-06 14:00:00,185.67,185.67,185.05,185.44,90963.0,179.2189,179.2189,178.6204,178.9969,90963.0
2023-07-06 14:30:00,185.45,186.41,185.37,186.33,122622.0,179.0065,179.9332,178.9293,179.8559,122622.0
2023-07-06 15:00:00,186.3,186.5,186.2,186.29,84558.0,179.827,180.02,179.7305,179.8173,84558.0
2023-07-06 15:30:00,186.28,186.93,185.64,186.18,662857.0,179.8077,180.4351,179.1899,179.7112,662857.0
2023-07-07 09:30:00,186.39,186.61,185.28,186.48,101810.0,179.9139,180.1262,178.8424,180.0007,101810.0
2023-07-07 10:00:00,186.44,187.27,186.25,186.69,91545.0,179.9621,180.7633,179.7787,180.2034,91545.0
2023-07-07 10:30:00,186.65,187.07,186.38,187.03,70637.0,180.1648,180.5702,179.9042,180.5316,70637.0
2023-07-07 11:00:00,187.02,187.2,186.74,187.03,80741.0,180.522,180.6957,180.2517,180.5316,80741.0
2023-07-07 11:30:00,187.04,188.0,186.82,187.96,124923.0,180.5413,181.4679,180.3289,181.4293,124923.0
2023-07-07 12:00:00,187.97,188.24,187.81,187.86,98875.0,181.439,181.6996,181.2845,181.3328,98875.0
2023-07-07 12:30:00,187.87,188.66,187.87,188.29,72325.0,181.3424,182.105,181.3424,181.7478,72325.0
2023-07-07 13:00:00,188.23,188.42,188.03,188.22,79919.0,181.6899,181.8733,181.4969,181.6803,79919.0
2023-07-07 13:30:00,188.25,188.25,187.29,187.43,65279.0,181.7092,181.7092,180.7826,180.9177,65279.0
2023-07-07 14:00:00,187.44,187.76,187.37,187.71,57345.0,180.9274,181.2363,180.8598,181.188,57345.0
2023-07-07 14:30:00,187.75,187.75,186.88,187.07,57156.0,181.2266,181.2266,180.3868,180.5702,57156.0
2023-07-07 15:00:00,187.05,187.26,186.33,186.38,107726.0,180.5509,180.7536,179.8559,179.9042,107726.0
2023-07-07 15:30:00,186.37,186.6,185.18,185.28,345129.0,179.8946,180.1166,178.7459,178.8424,345129.0
2023-07-10 09:30:00,185.98,188.46,185.77,187.95,211073.0,179.5181,181.9119,179.3154,181.4197,211073.0
2023-07-10 10:00:00,187.95,189.02,187.7,188.71,133544.0,181.4197,182.4525,181.1783,182.1533,133544.0
2023-07-10 10:30:00,188.71,189.72,188.58,189.17,129586.0,182.1533,183.1282,182.0278,182.5973,129586.0
2023-07-10 11:00:00,189.14,190.42,188.82,190.4,70675.0,182.5683,183.8038,182.2594,183.7845,70675.0
2023-07-10 11:30:00,190.37,190.69,190.22,190.46,80509.0,183.7556,184.0645,183.6108,183.8424,80509.0
2023-07-10 12:00:00,190.46,190.46,189.48,190.06,44069.0,183.8424,183.8424,182.8965,183.4563,44069.0
2023-07-10 12:30:00,190.04,190.66,189.91,190.54,37797.0,183.437,184.0355,183.3116,183.9197,37797.0
2023-07-10 13:00:00,190.46,190.7,190.42,190.51,40281.0,183.8424,184.0741,183.8038,183.8907,40281.0
2023-07-10 13:30:00,190.53,190.67,190.08,190.25,80946.0,183.91,184.0452,183.4757,183.6397,80946.0
2023-07-10 14:00:00,190.31,190.76,190.19,190.68,90855.0,183.6977,184.132,183.5818,184.0548,90855.0
2023-07-10 14:30:00,190.68,190.89,190.42,190.81,136834.0,184.0548,184.2575,183.8038,184.1803,136834.0
2023-07-10 15:00:00,190.82,190.88,190.69,190.85,135264.0,184.1899,184.2479,184.0645,184.2189,135264.0
2023-07-10 15:30:00,190.83,191.09,190.01,191.08,403066.0,184.1996,184.4506,183.4081,184.4409,403066.0
2023-07-11 09:30:00,191.66,192.07,189.03,189.72,83588.0,185.0008,185.3965,182.4621,183.1282,83588.0
2023-07-11 10:00:00,189.68,189.68,188.71,189.13,42762.0,183.0895,183.0895,182.1533,182.5587,42762.0
2023-07-11 10:30:00,189.15,189.94,188.91,188.99,52978.0,182.578,183.3405,182.3463,182.4235,52978.0
2023-07-11 11:00:00,189.0,189.23,187.81,188.04,93967.0,182.4332,182.6552,181.2845,181.5065,93967.0
2023-07-11 11:30:00,188.05,188.51,187.59,188.47,61014.0,181.5162,181.9602,181.0722,181.9216,61014.0
2023-07-11 12:00:00,188.52,189.08,188.11,188.44,75310.0,181.9699,182.5104,181.5741,181.8926,75310.0
2023-07-11 12:30:00,188.47,189.01,188.36,189.0,58961.0,181.9216,182.4428,181.8154,182.4332,58961.0
2023-07-11 13:00:00,189.04,189.19,188.38,188.56,61080.0,182.4718,182.6166,181.8347,182.0085,61080.0
2023-07-11 13:30:00,188.56,188.97,188.32,188.96,32137.0,182.0085,182.4042,181.7768,182.3946,32137.0
2023-07-11 14:00:00,188.95,189.19,188.85,189.06,44351.0,182.3849,182.6166,182.2884,182.4911,44351.0
2023-07-11 14:30:00,189.05,189.62,188.84,189.53,39384.0,182.4814,183.0316,182.2787,182.9448,39384.0
2023-07-11 15:00:00,189.49,190.34,189.42,190.34,46674.0,182.9061,183.7266,182.8386,183.7266,46674.0
2023-07-11 15:30:00,190.36,191.23,190.05,190.93,302442.0,183.7459,184.5857,183.4467,184.2961,302442.0
2023-07-12 09:30:00,193.59,194.07,192.57,193.3,123436.0,186.8637,187.327,185.8791,186.5838,123436.0
2023-07-12 10:00:00,193.4,194.69,193.37,194.69,149090.0,186.6803,187.9255,186.6513,187.9255,149090.0
2023-07-12 10:30:00,194.67,195.5,194.58,195.09,98948.0,187.9062,188.7073,187.8193,188.3116,98948.0
2023-07-12 11:00:00,195.1,196.05,195.01,195.24,77256.0,188.3212,189.2382,188.2344,188.4564,77256.0
2023-07-12 11:30:00,195.24,195.65,194.0,194.25,79842.0,188.4564,188.8521,187.2594,187.5008,79842.0
2023-07-12 12:00:00,194.31,194.43,194.05,194.24,61408.0,187.5587,187.6745,187.3077,187.4911,61408.0
2023-07-12 12:30:00,194.15,194.54,194.15,194.33,80904.0,187.4042,187.7807,187.4042,187.578,80904.0
2023-07-12 13:00:00,194.26,194.83,194.05,194.66,41820.0,187.5104,188.0606,187.3077,187.8965,41820.0
2023-07-12 13:30:00,194.67,195.06,194.62,194.85,75807.0,187.9062,188.2826,187.8579,188.0799,75807.0
2023-07-12 14:00:00,194.86,195.45,194.83,195.3,37433.0,188.0896,188.6591,188.0606,188.5143,37433.0
2023-07-12 14:30:00,195.29,195.32,194.63,194.87,42791.0,188.5046,188.5336,187.8676,188.0992,42791.0
2023-07-12 15:00:00,194.88,195.43,194.78,195.01,66059.0,188.1089,188.6398,188.0123,188.2344,66059.0
2023-07-12 15:30:00,195.04,195.92,194.79,195.46,404215.0,188.2633,189.1127,188.022,188.6687,404215.0
2023-07-13 09:30:00,196.66,197.27,196.36,197.15,104452.0,189.827,190.4158,189.5375,190.3,104452.0
2023-07-13 10:00:00,197.09,197.1,195.91,195.91,93053.0,190.2421,190.2517,189.1031,189.1031,93053.0
2023-07-13 10:30:00,195.98,197.67,195.92,197.62,92053.0,189.1707,190.8019,189.1127,190.7537,92053.0
2023-07-13 11:00:00,197.63,198.32,197.32,197.62,103434.0,190.7633,191.4294,190.4641,190.7537,103434.0
2023-07-13 11:30:00,197.54,198.09,197.4,197.8,83088.0,190.6765,191.2073,190.5413,190.9274,83088.0
2023-07-13 12:00:00,197.81,198.21,197.74,198.17,92699.0,190.9371,191.3232,190.8695,191.2846,92699.0
2023-07-13 12:30:00,198.1,198.4,197.87,198.33,62640.0,191.217,191.5066,190.995,191.439,62640.0
2023-07-13 13:00:00,198.33,198.93,198.22,198.82,70692.0,191.439,192.0182,191.3328,191.912,70692.0
2023-07-13 13:30:00,198.83,198.98,198.22,198.26,78307.0,191.9216,192.0664,191.3328,191.3714,78307.0
2023-07-13 14:00:00,198.25,198.66,198.22,198.39,76040.0,191.3618,191.7575,191.3328,191.4969,76040.0
2023-07-13 14:30:00,198.37,198.72,198.09,198.7,94337.0,191.4776,191.8155,191.2073,191.7961,94337.0
2023-07-13 15:00:00,198.68,199.44,198.52,199.2,161732.0,191.7768,192.5104,191.6224,192.2788,161732.0
2023-07-13 15:30:00,199.18,199.19,198.21,198.22,475662.0,192.2595,192.2691,191.3232,191.3328,475662.0
2023-07-14 09:30:00,197.32,197.39,193.03,193.93,320432.0,190.4641,190.5317,186.3232,187.1919,320432.0
2023-07-14 10:00:00,193.93,194.96,193.37,194.35,136300.0,187.1919,188.1861,186.6513,187.5973,136300.0
2023-07-14 10:30:00,194.34,194.75,192.9,193.47,122903.0,187.5876,187.9834,186.1977,186.7479,122903.0
2023-07-14 11:00:00,193.37,194.52,193.34,194.35,51671.0,186.6513,187.7614,186.6224,187.5973,51671.0
2023-07-14 11:30:00,194.4,194.72,193.97,194.15,43860.0,187.6456,187.9544,187.2305,187.4042,43860.0
2023-07-14 12:00:00,194.16,194.17,193.44,193.8,41950.0,187.4139,187.4235,186.7189,187.0664,41950.0
2023-07-14 12:30:00,193.73,194.16,193.34,193.58,43806.0,186.9988,187.4139,186.6224,186.854,43806.0
2023-07-14 13:00:00,193.58,193.6,192.88,193.41,68764.0,186.854,186.8733,186.1784,186.6899,68764.0
2023-07-14 13:30:00,193.38,193.77,193.19,193.61,52623.0,186.661,187.0374,186.4776,186.883,52623.0
2023-07-14 14:00:00,193.67,193.96,192.96,193.14,60651.0,186.9409,187.2208,186.2556,186.4293,60651.0
2023-07-14 14:30:00,193.14,193.61,192.9,192.99,48148.0,186.4293,186.883,186.1977,186.2845,48148.0
2023-07-14 15:00:00,192.97,193.03,191.51,191.65,81097.0,186.2652,186.3232,184.856,184.9911,81097.0
2023-07-14 15:30:00,191.65,192.7,191.49,191.99,328300.0,184.9911,186.0046,184.8367,185.3193,328300.0
2023-07-17 09:30:00,190.92,193.59,190.58,193.4,157645.0,184.2865,186.8637,183.9583,186.6803,157645.0
2023-07-17 10:00:00,193.42,194.36,193.06,194.24,86985.0,186.6996,187.6069,186.3521,187.4911,86985.0
2023-07-17 10:30:00,194.22,195.03,194.17,194.91,97267.0,187.4718,188.2537,187.4235,188.1378,97267.0
2023-07-17 11:00:00,194.93,195.22,194.38,195.21,195379.0,188.1571,188.4371,187.6262,188.4274,195379.0
2023-07-17 11:30:00,195.24,196.28,194.98,195.98,250003.0,188.4564,189.4602,188.2054,189.1707,250003.0
2023-07-17 12:00:00,196.0,196.51,195.54,195.58,111336.0,189.19,189.6822,188.7459,188.7846,111336.0
2023-07-17 12:30:00,195.62,196.44,195.62,196.37,55424.0,188.8232,189.6147,188.8232,189.5471,55424.0
2023-07-17 13:00:00,196.37,196.37,195.44,195.49,74380.0,189.5471,189.5471,188.6494,188.6977,74380.0
2023-07-17 13:30:00,195.48,195.9,195.38,195.62,74931.0,188.688,189.0934,188.5915,188.8232,74931.0
2023-07-17 14:00:00,195.6,195.89,195.41,195.76,44963.0,188.8039,189.0838,188.6205,188.9583,44963.0
2023-07-17 14:30:00,195.75,196.02,195.48,195.84,44977.0,188.9486,189.2093,188.688,189.0355,44977.0
2023-07-17 15:00:00,195.87,197.54,195.79,197.34,72630.0,189.0645,190.6765,188.9873,190.4834,72630.0
2023-07-17 15:30:00,197.25,197.29,196.06,196.38,383442.0,190.3965,190.4351,189.2479,189.5568,383442.0
2023-07-18 09:30:00,194.93,195.56,194.11,195.11,140084.0,188.1571,188.7652,187.3656,188.3309,140084.0
2023-07-18 10:00:00,195.13,195.76,194.47,194.72,82462.0,188.3502,188.9583,187.7131,187.9544,82462.0
2023-07-18 10:30:00,194.72,194.84,194.12,194.26,95425.0,187.9544,188.0703,187.3753,187.5104,95425.0
2023-07-18 11:00:00,194.2,195.12,194.03,194.83,54367.0,187.4525,188.3405,187.2884,188.0606,54367.0
2023-07-18 11:30:00,194.8,194.82,193.82,194.5,90064.0,188.0317,188.051,187.0857,187.7421,90064.0
2023-07-18 12:00:00,194.5,194.6,193.84,194.36,71182.0,187.7421,187.8386,187.105,187.6069,71182.0
2023-07-18 12:30:00,194.36,194.46,193.89,194.03,54268.0,187.6069,187.7035,187.1533,187.2884,54268.0
2023-07-18 13:00:00,194.05,194.53,194.02,194.27,57906.0,187.3077,187.771,187.2788,187.5201,57906.0
2023-07-18 13:30:00,194.31,194.46,194.11,194.35,66967.0,187.5587,187.7035,187.3656,187.5973,66967.0
2023-07-18 14:00:00,194.35,195.79,194.33,195.53,97774.0,187.5973,188.9873,187.578,188.7363,97774.0
2023-07-18 14:30:00,195.53,195.6,194.96,195.09,87331.0,188.7363,188.8039,188.1861,188.3116,87331.0
2023-07-18 15:00:00,195.08,196.59,194.92,196.48,109342.0,188.3019,189.7595,188.1475,189.6533,109342.0
2023-07-18 15:30:00,196.46,196.81,196.0,196.44,375936.0,189.634,189.9718,189.19,189.6147,375936.0
2023-07-19 09:30:00,197.24,197.32,195.3,196.28,130353.0,190.3869,190.4641,188.5143,189.4602,130353.0
2023-07-19 10:00:00,196.25,196.58,195.59,196.18,108848.0,189.4313,189.7498,188.7942,189.3637,108848.0
2023-07-19 10:30:00,196.27,196.71,195.7,195.89,70733.0,189.4506,189.8753,188.9004,189.0838,70733.0
2023-07-19 11:00:00,195.93,197.22,195.83,196.92,49625.0,189.1224,190.3676,189.0259,190.078,49625.0
2023-07-19 11:30:00,197.03,197.34,196.68,196.96,42844.0,190.1842,190.4834,189.8463,190.1166,42844.0
2023-07-19 12:00:00,197.02,197.4,196.42,196.53,63818.0,190.1745,190.5413,189.5954,189.7015,63818.0
2023-07-19 12:30:00,196.5,196.8,196.21,196.66,43710.0,189.6726,189.9622,189.3927,189.827,43710.0
2023-07-19 13:00:00,196.65,196.67,195.96,196.32,46061.0,189.8174,189.8367,189.1513,189.4988,46061.0
2023-07-19 13:30:00,196.25,196.45,195.85,196.19,34856.0,189.4313,189.6243,189.0452,189.3734,34856.0
2023-07-19 14:00:00,196.25,196.3,195.55,195.59,45015.0,189.4313,189.4795,188.7556,188.7942,45015.0
2023-07-19 14:30:00,195.58,196.05,195.49,195.62,51041.0,188.7846,189.2382,188.6977,188.8232,51041.0
2023-07-19 15:00:00,195.65,195.76,195.48,195.59,52942.0,188.8521,188.9583,188.688,188.7942,52942.0
2023-07-19 15:30:00,195.56,196.08,195.46,195.75,190877.0,188.7652,189.2672,188.6687,188.9486,190877.0
2023-07-20 09:30:00,191.88,193.73,191.23,192.49,199538.0,185.2131,186.9988,184.5857,185.8019,199538.0
2023-07-20 10:00:00,192.56,193.18,192.19,193.08,127808.0,185.8695,186.4679,185.5123,186.3714,127808.0
2023-07-20 10:30:00,193.1,193.35,192.34,192.84,98820.0,186.3907,186.632,185.6571,186.1398,98820.0
2023-07-20 11:00:00,192.91,193.57,192.62,192.99,89218.0,186.2073,186.8444,185.9274,186.2845,89218.0
2023-07-20 11:30:00,193.05,193.95,192.63,192.75,74341.0,186.3425,187.2112,185.9371,186.0529,74341.0
2023-07-20 12:00:00,192.72,193.1,191.68,191.68,86536.0,186.0239,186.3907,185.0201,185.0201,86536.0
2023-07-20 12:30:00,191.7,191.83,190.88,190.92,127960.0,185.0394,185.1648,184.2479,184.2865,127960.0
2023-07-20 13:00:00,190.92,191.62,190.67,191.62,90191.0,184.2865,184.9621,184.0452,184.9621,90191.0
2023-07-20 13:30:00,191.57,191.89,191.14,191.14,73582.0,184.9139,185.2228,184.4988,184.4988,73582.0
2023-07-20 14:00:00,191.17,191.17,190.32,190.32,71589.0,184.5278,184.5278,183.7073,183.7073,71589.0
2023-07-20 14:30:00,190.3,191.13,190.3,190.52,86212.0,183.688,184.4892,183.688,183.9004,86212.0
2023-07-20 15:00:00,190.54,190.63,188.76,188.98,255003.0,183.9197,184.0065,182.2015,182.4139,255003.0
2023-07-20 15:30:00,188.98,190.16,188.98,189.63,455829.0,182.4139,183.5529,182.4139,183.0413,455829.0
2023-07-21 09:30:00,191.65,193.53,190.99,191.46,201245.0,184.9911,186.8058,184.354,184.8077,201245.0
2023-07-21 10:00:00,191.49,192.52,190.78,191.22,140991.0,184.8367,185.8309,184.1513,184.576,140991.0
2023-07-21 10:30:00,191.12,191.55,190.72,191.07,133549.0,184.4795,184.8946,184.0934,184.4313,133549.0
2023-07-21 11:00:00,191.15,192.46,191.01,192.19,129758.0,184.5085,185.773,184.3733,185.5123,129758.0
2023-07-21 11:30:00,192.16,192.91,191.81,192.81,77277.0,185.4834,186.2073,185.1455,186.1108,77277.0
2023-07-21 12:00:00,192.73,193.32,192.41,192.77,59828.0,186.0336,186.6031,185.7247,186.0722,59828.0
2023-07-21 12:30:00,192.77,193.05,192.39,192.72,40528.0,186.0722,186.3425,185.7054,186.0239,40528.0
2023-07-21 13:00:00,192.7,192.98,192.63,192.92,51775.0,186.0046,186.2749,185.9371,186.217,51775.0
2023-07-21 13:30:00,192.88,193.65,192.83,193.32,67048.0,186.1784,186.9216,186.1301,186.6031,67048.0
2023-07-21 14:00:00,193.34,193.36,192.52,192.75,72415.0,186.6224,186.6417,185.8309,186.0529,72415.0
2023-07-21 14:30:00,192.77,192.8,192.26,192.47,91136.0,186.0722,186.1011,185.5799,185.7826,91136.0
2023-07-21 15:00:00,192.49,192.49,191.74,192.21,93817.0,185.8019,185.8019,185.078,185.5316,93817.0
2023-07-21 15:30:00,192.24,192.92,191.57,191.89,678165.0,185.5606,186.217,184.9139,185.2228,678165.0
2023-07-24 09:30:00,191.15,193.09,190.84,191.47,118477.0,184.5085,186.3811,184.2092,184.8174,118477.0
2023-07-24 10:00:00,191.52,192.6,191.51,191.96,83217.0,184.8656,185.9081,184.856,185.2903,83217.0
2023-07-24 10:30:00,192.0,192.2,191.23,191.28,90047.0,185.3289,185.522,184.5857,184.634,90047.0
2023-07-24 11:00:00,191.27,191.51,190.65,191.27,75173.0,184.6243,184.856,184.0258,184.6243,75173.0
2023-07-24 11:30:00,191.27,191.76,190.73,191.54,85048.0,184.6243,185.0973,184.1031,184.8849,85048.0
2023-07-24 12:00:00,191.6,192.33,191.53,192.04,72953.0,184.9428,185.6475,184.8753,185.3675,72953.0
2023-07-24 12:30:00,192.06,192.36,191.67,192.27,55986.0,185.3869,185.6764,185.0104,185.5896,55986.0
2023-07-24 13:00:00,192.22,192.85,192.01,192.79,42870.0,185.5413,186.1494,185.3386,186.0915,42870.0
2023-07-24 13:30:00,192.84,193.34,192.64,193.34,67944.0,186.1398,186.6224,185.9467,186.6224,67944.0
2023-07-24 14:00:00,193.34,193.61,193.08,193.27,51714.0,186.6224,186.883,186.3714,186.5548,51714.0
2023-07-24 14:30:00,193.25,193.4,192.91,193.37,57899.0,186.5355,186.6803,186.2073,186.6513,57899.0
2023-07-24 15:00:00,193.36,193.54,192.86,192.93,78065.0,186.6417,186.8154,186.1591,186.2266,78065.0
2023-07-24 15:30:00,192.96,193.23,191.94,192.42,326384.0,186.2556,186.5162,185.271,185.7343,326384.0
2023-07-25 09:30:00,193.0,195.16,193.0,194.78,103175.0,186.2942,188.3791,186.2942,188.0123,103175.0
2023-07-25 10:00:00,194.81,196.5,194.59,195.92,125979.0,188.0413,189.6726,187.8289,189.1127,125979.0
2023-07-25 10:30:00,195.88,196.18,195.41,195.73,99129.0,189.0741,189.3637,188.6205,188.9293,99129.0
2023-07-25 11:00:00,195.73,196.55,195.44,196.55,65790.0,188.9293,189.7208,188.6494,189.7208,65790.0
2023-07-25 11:30:00,196.55,196.96,195.99,196.03,55422.0,189.7208,190.1166,189.1803,189.2189,55422.0
2023-07-25 12:00:00,196.0,196.09,195.52,195.75,40097.0,189.19,189.2768,188.7266,188.9486,40097.0
2023-07-25 12:30:00,195.79,195.87,195.57,195.84,50394.0,188.9873,189.0645,188.7749,189.0355,50394.0
2023-07-25 13:00:00,195.74,195.86,195.48,195.71,55733.0,188.939,189.0548,188.688,188.91,55733.0
2023-07-25 13:30:00,195.71,195.76,195.35,195.41,37953.0,188.91,188.9583,188.5625,188.6205,37953.0
2023-07-25 14:00:00,195.42,195.8,195.27,195.8,70727.0,188.6301,188.9969,188.4853,188.9969,70727.0
2023-07-25 14:30:00,195.8,196.33,195.72,195.89,71182.0,188.9969,189.5085,188.9197,189.0838,71182.0
2023-07-25 15:00:00,195.93,196.78,195.9,196.06,118682.0,189.1224,189.9429,189.0934,189.2479,118682.0
2023-07-25 15:30:00,196.03,196.74,195.55,195.66,377742.0,189.2189,189.9042,188.7556,188.8618,377742.0
2023-07-26 09:30:00,191.64,192.78,190.29,191.78,225035.0,184.9814,186.0818,183.6784,185.1166,225035.0
2023-07-26 10:00:00,191.79,192.5,191.47,192.06,121992.0,185.1262,185.8116,184.8174,185.3869,121992.0
2023-07-26 10:30:00,192.04,192.35,190.19,190.44,100816.0,185.3675,185.6668,183.5818,183.8231,100816.0
2023-07-26 11:00:00,190.39,190.84,189.9,190.75,106955.0,183.7749,184.2092,183.3019,184.1224,106955.0
2023-07-26 11:30:00,190.77,191.61,190.77,191.39,71241.0,184.1417,184.9525,184.1417,184.7401,71241.0
2023-07-26 12:00:00,191.36,191.36,190.66,190.67,101050.0,184.7112,184.7112,184.0355,184.0452,101050.0
2023-07-26 12:30:00,190.68,191.03,190.36,190.66,57339.0,184.0548,184.3926,183.7459,184.0355,57339.0
2023-07-26 13:00:00,190.66,191.16,190.63,190.84,58802.0,184.0355,184.5181,184.0065,184.2092,58802.0
2023-07-26 13:30:00,190.84,191.1,190.75,190.76,68514.0,184.2092,184.4602,184.1224,184.132,68514.0
2023-07-26 14:00:00,190.75,191.47,190.25,190.49,80088.0,184.1224,184.8174,183.6397,183.8714,80088.0
2023-07-26 14:30:00,190.48,192.82,190.48,191.81,89609.0,183.8618,186.1204,183.8618,185.1455,89609.0
2023-07-26 15:00:00,191.82,191.96,190.0,190.83,78471.0,185.1552,185.2903,183.3984,184.1996,78471.0
2023-07-26 15:30:00,190.78,192.31,190.52,191.59,261703.0,184.1513,185.6282,183.9004,184.9332,261703.0
2023-07-27 09:30:00,195.36,197.95,194.71,197.58,191606.0,188.5722,191.0722,187.9448,190.7151,191606.0
2023-07-27 10:00:00,197.56,197.85,195.23,195.26,114344.0,190.6958,190.9757,188.4467,188.4757,114344.0
2023-07-27 10:30:00,195.19,196.95,195.1,195.96,110800.0,188.4081,190.107,188.3212,189.1513,110800.0
2023-07-27 11:00:00,196.03,196.9,196.03,196.8,95027.0,189.2189,190.0587,189.2189,189.9622,95027.0
2023-07-27 11:30:00,196.78,197.09,196.01,196.2,86130.0,189.9429,190.2421,189.1996,189.383,86130.0
2023-07-27 12:00:00,196.2,197.18,196.13,197.12,86748.0,189.383,190.329,189.3154,190.271,86748.0
2023-07-27 12:30:00,197.1,197.76,197.07,197.76,93863.0,190.2517,190.8888,190.2228,190.8888,93863.0
2023-07-27 13:00:00,197.77,198.1,196.75,197.47,128017.0,190.8985,191.217,189.9139,190.6089,128017.0
2023-07-27 13:30:00,197.47,197.91,197.26,197.7,159178.0,190.6089,191.0336,190.4062,190.8309,159178.0
2023-07-27 14:00:00,197.67,197.72,195.25,195.32,95152.0,190.8019,190.8502,188.466,188.5336,95152.0
2023-07-27 14:30:00,195.37,195.5,193.73,193.81,153208.0,188.5818,188.7073,186.9988,187.0761,153208.0
2023-07-27 15:00:00,193.72,195.51,193.69,195.1,115999.0,186.9892,188.717,186.9602,188.3212,115999.0
2023-07-27 15:30:00,195.09,195.65,194.24,195.45,323986.0,188.3116,188.8521,187.4911,188.6591,323986.0
2023-07-28 09:30:00,198.29,198.46,196.19,197.27,158308.0,191.4004,191.5645,189.3734,190.4158,158308.0
2023-07-28 10:00:00,197.33,198.1,197.09,197.32,84652.0,190.4737,191.217,190.2421,190.4641,84652.0
2023-07-28 10:30:00,197.31,198.27,197.25,197.7,72939.0,190.4544,191.3811,190.3965,190.8309,72939.0
2023-07-28 11:00:00,197.68,198.95,197.57,198.61,95173.0,190.8116,192.0375,190.7054,191.7093,95173.0
2023-07-28 11:30:00,198.62,198.86,198.4,198.84,59168.0,191.7189,191.9506,191.5066,191.9313,59168.0
2023-07-28 12:00:00,198.83,198.83,198.13,198.62,58522.0,191.9216,191.9216,191.246,191.7189,58522.0
2023-07-28 12:30:00,198.61,198.61,197.99,198.2,44264.0,191.7093,191.7093,191.1108,191.3135,44264.0
2023-07-28 13:00:00,198.18,198.23,197.83,198.01,47259.0,191.2942,191.3425,190.9564,191.1301,47259.0
2023-07-28 13:30:00,198.0,198.24,197.11,198.24,52410.0,191.1205,191.3521,190.2614,191.3521,52410.0
2023-07-28 14:00:00,198.24,198.59,198.17,198.51,57628.0,191.3521,191.69,191.2846,191.6127,57628.0
2023-07-28 14:30:00,198.52,198.62,197.87,198.39,48889.0,191.6224,191.7189,190.995,191.4969,48889.0
2023-07-28 15:00:00,198.45,199.02,198.23,198.49,157649.0,191.5548,192.105,191.3425,191.5934,157649.0
2023-07-28 15:30:00,198.48,198.97,198.13,198.38,409842.0,191.5838,192.0568,191.246,191.4873,409842.0
2023-07-31 09:30:00,198.83,199.81,198.43,198.91,148236.0,191.9216,192.8676,191.5355,191.9989,148236.0
2023-07-31 10:00:00,198.99,200.07,198.72,199.89,103462.0,192.0761,193.1185,191.8155,192.9448,103462.0
2023-07-31 10:30:00,199.89,200.04,199.41,199.53,56957.0,192.9448,193.0896,192.4815,192.5973,56957.0
2023-07-31 11:00:00,199.55,200.1,199.52,199.8,43557.0,192.6166,193.1475,192.5877,192.8579,43557.0
2023-07-31 11:30:00,199.87,199.88,199.15,199.6,42139.0,192.9255,192.9351,192.2305,192.6649,42139.0
2023-07-31 12:00:00,199.61,199.97,199.52,199.89,32767.0,192.6745,193.022,192.5877,192.9448,32767.0
2023-07-31 12:30:00,199.88,200.01,199.32,199.32,29618.0,192.9351,193.0606,192.3946,192.3946,29618.0
2023-07-31 13:00:00,199.35,199.71,198.94,199.41,29207.0,192.4236,192.7711,192.0278,192.4815,29207.0
2023-07-31 13:30:00,199.39,199.88,199.39,199.51,31357.0,192.4622,192.9351,192.4622,192.578,31357.0
2023-07-31 14:00:00,199.54,199.65,199.0,199.09,37145.0,192.607,192.7131,192.0857,192.1726,37145.0
2023-07-31 14:30:00,199.16,199.96,199.02,199.91,67294.0,192.2402,193.0124,192.105,192.9641,67294.0
2023-07-31 15:00:00,199.96,199.96,199.05,199.19,57457.0,193.0124,193.0124,192.134,192.2691,57457.0
2023-07-31 15:30:00,199.21,199.61,198.71,199.55,221800.0,192.2884,192.6745,191.8058,192.6166,221800.0
2023-08-01 09:30:00,197.64,198.37,196.82,198.03,90399.0,190.773,191.4776,189.9815,191.1494,90399.0
2023-08-01 10:00:00,198.04,199.08,197.74,198.45,62328.0,191.1591,192.1629,190.8695,191.5548,62328.0
2023-08-01 10:30:00,198.55,199.34,198.46,198.8,73535.0,191.6514,192.4139,191.5645,191.8927,73535.0
2023-08-01 11:00:00,198.84,199.02,198.34,198.84,58701.0,191.9313,192.105,191.4487,191.9313,58701.0
2023-08-01 11:30:00,198.89,199.46,198.6,199.17,46773.0,191.9795,192.5297,191.6996,192.2498,46773.0
2023-08-01 12:00:00,199.14,199.5,198.97,199.16,32841.0,192.2209,192.5684,192.0568,192.2402,32841.0
2023-08-01 12:30:00,199.09,199.35,198.83,199.32,21868.0,192.1726,192.4236,191.9216,192.3946,21868.0
2023-08-01 13:00:00,199.31,199.43,198.84,198.99,38178.0,192.385,192.5008,191.9313,192.0761,38178.0
2023-08-01 13:30:00,198.95,199.41,198.75,199.26,71341.0,192.0375,192.4815,191.8444,192.3367,71341.0
2023-08-01 14:00:00,199.32,199.76,199.32,199.56,36193.0,192.3946,192.8193,192.3946,192.6263,36193.0
2023-08-01 14:30:00,199.58,199.87,199.37,199.66,86634.0,192.6456,192.9255,192.4429,192.7228,86634.0
2023-08-01 15:00:00,199.69,199.93,199.66,199.89,71153.0,192.7517,192.9834,192.7228,192.9448,71153.0
2023-08-01 15:30:00,199.91,200.07,199.4,199.49,275907.0,192.9641,193.1185,192.4718,192.5587,275907.0
2023-08-02 09:30:00,198.09,198.16,195.09,195.43,112683.0,191.2073,191.2749,188.3116,188.6398,112683.0
2023-08-02 10:00:00,195.48,195.7,194.42,195.56,107975.0,188.688,188.9004,187.6649,188.7652,107975.0
2023-08-02 10:30:00,195.53,195.67,194.04,194.18,88449.0,188.7363,188.8714,187.2981,187.4332,88449.0
2023-08-02 11:00:00,194.18,194.37,193.46,194.21,212746.0,187.4332,187.6166,186.7382,187.4622,212746.0
2023-08-02 11:30:00,194.12,194.48,192.96,192.96,96265.0,187.3753,187.7228,186.2556,186.2556,96265.0
2023-08-02 12:00:00,193.02,193.41,192.81,193.26,51187.0,186.3135,186.6899,186.1108,186.5452,51187.0
2023-08-02 12:30:00,193.31,194.19,193.12,193.74,47354.0,186.5934,187.4428,186.41,187.0085,47354.0
2023-08-02 13:00:00,193.73,194.05,193.36,193.55,49226.0,186.9988,187.3077,186.6417,186.8251,49226.0
2023-08-02 13:30:00,193.53,193.89,192.87,192.92,45597.0,186.8058,187.1533,186.1687,186.217,45597.0
2023-08-02 14:00:00,192.88,193.41,192.83,193.21,75763.0,186.1784,186.6899,186.1301,186.4969,75763.0
2023-08-02 14:30:00,193.21,193.44,193.05,193.2,69809.0,186.4969,186.7189,186.3425,186.4872,69809.0
2023-08-02 15:00:00,193.21,193.56,192.09,192.16,120697.0,186.4969,186.8347,185.4158,185.4834,120697.0
2023-08-02 15:30:00,192.18,193.0,191.87,192.47,413085.0,185.5027,186.2942,185.2035,185.7826,413085.0
2023-08-03 09:30:00,190.01,191.1,189.16,190.32,164448.0,183.4081,184.4602,182.5876,183.7073,164448.0
2023-08-03 10:00:00,190.39,190.74,188.93,189.02,163412.0,183.7749,184.1127,182.3656,182.4525,163412.0
2023-08-03 10:30:00,189.03,190.27,189.0,190.27,123820.0,182.4621,183.659,182.4332,183.659,123820.0
2023-08-03 11:00:00,190.31,190.82,189.8,190.73,157988.0,183.6977,184.1899,183.2054,184.1031,157988.0
2023-08-03 11:30:00,190.74,191.64,190.66,191.49,61623.0,184.1127,184.9814,184.0355,184.8367,61623.0
2023-08-03 12:00:00,191.46,192.21,191.38,192.18,51575.0,184.8077,185.5316,184.7305,185.5027,51575.0
2023-08-03 12:30:00,192.24,193.24,192.18,192.8,59923.0,185.5606,186.5259,185.5027,186.1011,59923.0
2023-08-03 13:00:00,192.8,192.84,192.34,192.57,57766.0,186.1011,186.1398,185.6571,185.8791,57766.0
2023-08-03 13:30:00,192.61,192.67,191.89,191.91,65628.0,185.9177,185.9757,185.2228,185.2421,65628.0
2023-08-03 14:00:00,191.89,192.52,191.78,192.37,47189.0,185.2228,185.8309,185.1166,185.6861,47189.0
2023-08-03 14:30:00,192.38,192.56,191.98,192.02,82488.0,185.6957,185.8695,185.3096,185.3482,82488.0
2023-08-03 15:00:00,192.03,192.04,191.01,191.64,89618.0,185.3579,185.3675,184.3733,184.9814,89618.0
2023-08-03 15:30:00,191.64,191.87,191.28,191.5,483667.0,184.9814,185.2035,184.634,184.8463,483667.0
2023-08-04 09:30:00,189.01,189.01,184.85,185.46,431162.0,182.4428,182.4428,178.4274,179.0162,431162.0
2023-08-04 10:00:00,185.49,187.18,184.74,186.82,198846.0,179.0451,180.6764,178.3212,180.3289,198846.0
2023-08-04 10:30:00,186.86,188.18,186.67,187.72,154244.0,180.3675,181.6417,180.1841,181.1976,154244.0
2023-08-04 11:00:00,187.75,187.99,187.33,187.76,96986.0,181.2266,181.4583,180.8212,181.2363,96986.0
2023-08-04 11:30:00,187.8,189.13,187.61,188.78,113931.0,181.2749,182.5587,181.0915,182.2208,113931.0
2023-08-04 12:00:00,188.73,189.85,188.7,189.85,84207.0,182.1726,183.2536,182.1436,183.2536,84207.0
2023-08-04 12:30:00,189.87,190.26,189.62,189.96,82449.0,183.2729,183.6494,183.0316,183.3598,82449.0
2023-08-04 13:00:00,189.96,190.17,189.29,189.79,62948.0,183.3598,183.5625,182.7131,183.1957,62948.0
2023-08-04 13:30:00,189.76,190.09,189.09,189.21,47650.0,183.1668,183.4853,182.52,182.6359,47650.0
2023-08-04 14:00:00,189.11,189.11,187.66,187.84,90623.0,182.5394,182.5394,181.1397,181.3135,90623.0
2023-08-04 14:30:00,187.93,187.97,186.58,187.04,104146.0,181.4004,181.439,180.0973,180.5413,104146.0
2023-08-04 15:00:00,187.05,188.21,187.04,187.98,126081.0,180.5509,181.6706,180.5413,181.4486,126081.0
2023-08-04 15:30:00,187.98,188.44,187.71,188.4,367798.0,181.4486,181.8926,181.188,181.854,367798.0
2023-08-07 09:30:00,190.83,191.37,189.15,189.41,73555.0,184.1996,184.7208,182.578,182.8289,73555.0
2023-08-07 10:00:00,189.36,190.26,188.87,190.2,59401.0,182.7807,183.6494,182.3077,183.5915,59401.0
2023-08-07 10:30:00,190.19,190.3,189.73,190.1,73036.0,183.5818,183.688,183.1378,183.495,73036.0
2023-08-07 11:00:00,190.13,190.29,189.31,189.67,62808.0,183.5239,183.6784,182.7324,183.0799,62808.0
2023-08-07 11:30:00,189.73,190.84,189.44,190.8,56980.0,183.1378,184.2092,182.8579,184.1706,56980.0
2023-08-07 12:00:00,190.8,190.8,190.22,190.59,39614.0,184.1706,184.1706,183.6108,183.9679,39614.0
2023-08-07 12:30:00,190.59,190.64,189.97,190.54,43683.0,183.9679,184.0162,183.3695,183.9197,43683.0
2023-08-07 13:00:00,190.58,190.68,189.58,189.63,79683.0,183.9583,184.0548,182.993,183.0413,79683.0
2023-08-07 13:30:00,189.65,189.94,189.46,189.73,40150.0,183.0606,183.3405,182.8772,183.1378,40150.0
2023-08-07 14:00:00,189.83,190.01,189.53,189.56,46570.0,183.2343,183.4081,182.9448,182.9737,46570.0
2023-08-07 14:30:00,189.59,190.04,189.59,189.76,62166.0,183.0027,183.437,183.0027,183.1668,62166.0
2023-08-07 15:00:00,189.79,190.03,189.25,189.33,74145.0,183.1957,183.4274,182.6745,182.7517,74145.0
2023-08-07 15:30:00,189.3,190.19,189.06,190.12,276446.0,182.7228,183.5818,182.4911,183.5143,276446.0
2023-08-08 09:30:00,187.18,187.36,184.5,184.7,98903.0,180.6764,180.8502,178.0895,178.2826,98903.0
2023-08-08 10:00:00,184.8,184.97,183.77,184.92,129120.0,178.3791,178.5432,177.3849,178.4949,129120.0
2023-08-08 10:30:00,184.8,185.09,183.83,183.83,123477.0,178.3791,178.659,177.4428,177.4428,123477.0
2023-08-08 11:00:00,183.82,184.53,183.75,184.43,115357.0,177.4332,178.1185,177.3656,178.022,115357.0
2023-08-08 11:30:00,184.37,184.84,184.14,184.72,97233.0,177.964,178.4177,177.742,178.3019,97233.0
2023-08-08 12:00:00,184.67,184.92,184.48,184.64,64567.0,178.2536,178.4949,178.0702,178.2247,64567.0
2023-08-08 12:30:00,184.65,184.96,184.37,184.59,59624.0,178.2343,178.5335,177.964,178.1764,59624.0
2023-08-08 13:00:00,184.61,185.01,184.34,184.75,50166.0,178.1957,178.5818,177.9351,178.3308,50166.0
2023-08-08 13:30:00,184.74,185.98,184.73,185.66,87196.0,178.3212,179.5181,178.3115,179.2092,87196.0
2023-08-08 14:00:00,185.67,186.08,185.41,185.77,98299.0,179.2189,179.6146,178.9679,179.3154,98299.0
2023-08-08 14:30:00,185.84,186.57,185.7,186.51,76489.0,179.383,180.0876,179.2478,180.0297,76489.0
2023-08-08 15:00:00,186.47,186.58,185.97,186.32,105861.0,179.9911,180.0973,179.5085,179.8463,105861.0
2023-08-08 15:30:00,186.33,186.83,186.0,186.62,319209.0,179.8559,180.3386,179.5374,180.1359,319209.0
2023-08-09 09:30:00,186.41,187.5,185.48,186.13,99279.0,179.9332,180.9853,179.0355,179.6629,99279.0
2023-08-09 10:00:00,186.18,186.29,185.22,185.77,78439.0,179.7112,179.8173,178.7845,179.3154,78439.0
2023-08-09 10:30:00,185.79,186.06,185.48,185.61,58602.0,179.3347,179.5953,179.0355,179.161,58602.0
2023-08-09 11:00:00,185.65,185.73,184.39,184.84,93658.0,179.1996,179.2768,177.9833,178.4177,93658.0
2023-08-09 11:30:00,184.8,185.21,184.57,185.02,60609.0,178.3791,178.7749,178.1571,178.5915,60609.0
2023-08-09 12:00:00,185.0,185.74,184.9,185.5,52479.0,178.5722,179.2864,178.4756,179.0548,52479.0
2023-08-09 12:30:00,185.57,185.75,185.1,185.23,38239.0,179.1224,179.2961,178.6687,178.7942,38239.0
2023-08-09 13:00:00,185.25,185.96,185.13,185.77,52291.0,178.8135,179.4988,178.6976,179.3154,52291.0
2023-08-09 13:30:00,185.75,186.21,185.6,186.04,31527.0,179.2961,179.7401,179.1513,179.576,31527.0
2023-08-09 14:00:00,185.96,186.64,185.93,186.59,34809.0,179.4988,180.1552,179.4698,180.1069,34809.0
2023-08-09 14:30:00,186.63,187.0,186.63,186.77,53731.0,180.1455,180.5027,180.1455,180.2807,53731.0
2023-08-09 15:00:00,186.8,186.86,185.89,185.96,46266.0,180.3096,180.3675,179.4312,179.4988,46266.0
2023-08-09 15:30:00,185.95,186.21,184.59,184.83,341926.0,179.4891,179.7401,178.1764,178.4081,341926.0
2023-08-10 09:30:00,186.84,188.75,186.02,188.59,137193.0,180.3482,182.1919,179.5567,182.0374,137193.0
2023-08-10 10:00:00,188.73,188.95,188.05,188.33,69628.0,182.1726,182.3849,181.5162,181.7865,69628.0
2023-08-10 10:30:00,188.24,188.56,186.02,186.59,85442.0,181.6996,182.0085,179.5567,180.1069,85442.0
2023-08-10 11:00:00,186.56,186.75,185.78,185.98,62603.0,180.078,180.2614,179.3251,179.5181,62603.0
2023-08-10 11:30:00,185.91,186.53,185.08,185.18,64079.0,179.4505,180.049,178.6494,178.7459,64079.0
2023-08-10 12:00:00,185.06,185.38,184.23,184.76,38739.0,178.6301,178.939,177.8289,178.3405,38739.0
2023-08-10 12:30:00,184.72,185.38,184.43,184.65,30628.0,178.3019,178.939,178.022,178.2343,30628.0
2023-08-10 13:00:00,184.61,185.23,184.53,185.13,72852.0,178.1957,178.7942,178.1185,178.6976,72852.0
2023-08-10 13:30:00,185.12,185.39,184.14,184.31,188569.0,178.688,178.9486,177.742,177.9061,188569.0
2023-08-10 14:00:00,184.32,185.41,184.25,185.33,60740.0,177.9158,178.9679,177.8482,178.8907,60740.0
2023-08-10 14:30:00,185.32,185.95,185.2,185.91,49658.0,178.881,179.4891,178.7652,179.4505,49658.0
2023-08-10 15:00:00,185.85,185.85,185.08,185.17,60314.0,179.3926,179.3926,178.6494,178.7362,60314.0
2023-08-10 15:30:00,185.19,185.21,184.5,184.65,270681.0,178.7556,178.7749,178.0895,178.2343,270681.0
2023-08-11 09:30:00,183.0,184.13,182.72,183.45,69867.0,176.6416,177.7324,176.3714,177.076,69867.0
2023-08-11 10:00:00,183.72,184.45,183.4,183.8,63777.0,177.3366,178.0413,177.0277,177.4138,63777.0
2023-08-11 10:30:00,183.84,184.04,182.86,182.95,35139.0,177.4525,177.6455,176.5065,176.5934,35139.0
2023-08-11 11:00:00,182.96,183.09,182.36,182.6,55045.0,176.603,176.7285,176.0239,176.2555,55045.0
2023-08-11 11:30:00,182.63,183.2,182.32,183.16,77915.0,176.2845,176.8347,175.9853,176.7961,77915.0
2023-08-11 12:00:00,183.24,183.39,182.42,182.63,64366.0,176.8733,177.0181,176.0818,176.2845,64366.0
2023-08-11 12:30:00,182.65,182.8,182.12,182.34,82143.0,176.3038,176.4486,175.7922,176.0046,82143.0
2023-08-11 13:00:00,182.31,182.57,182.02,182.53,43922.0,175.9756,176.2266,175.6957,176.188,43922.0
2023-08-11 13:30:00,182.53,183.02,182.24,182.44,79781.0,176.188,176.661,175.9081,176.1011,79781.0
2023-08-11 14:00:00,182.43,182.85,182.36,182.64,43249.0,176.0915,176.4969,176.0239,176.2942,43249.0
2023-08-11 14:30:00,182.61,183.02,182.46,182.84,42528.0,176.2652,176.661,176.1204,176.4872,42528.0
2023-08-11 15:00:00,182.82,182.94,182.29,182.81,69579.0,176.4679,176.5837,175.9563,176.4582,69579.0
2023-08-11 15:30:00,182.75,183.28,182.51,183.21,400894.0,176.4003,176.9119,176.1687,176.8443,400894.0
2023-08-14 09:30:00,183.38,184.12,182.55,183.98,115890.0,177.0084,177.7227,176.2073,177.5876,115890.0
2023-08-14 10:00:00,184.03,184.4,183.67,184.11,47129.0,177.6359,177.993,177.2884,177.7131,47129.0
2023-08-14 10:30:00,184.18,185.49,184.16,185.27,35355.0,177.7806,179.0451,177.7613,178.8328,35355.0
2023-08-14 11:00:00,185.31,185.41,184.61,184.96,31701.0,178.8714,178.9679,178.1957,178.5335,31701.0
2023-08-14 11:30:00,185.0,185.41,184.51,184.79,37665.0,178.5722,178.9679,178.0992,178.3695,37665.0
2023-08-14 12:00:00,184.74,185.15,184.38,184.73,36011.0,178.3212,178.7169,177.9737,178.3115,36011.0
2023-08-14 12:30:00,184.64,184.92,184.42,184.81,38232.0,178.2247,178.4949,178.0123,178.3888,38232.0
2023-08-14 13:00:00,184.89,185.26,184.88,185.08,36548.0,178.466,178.8231,178.4563,178.6494,36548.0
2023-08-14 13:30:00,185.1,185.11,184.61,184.87,26706.0,178.6687,178.6783,178.1957,178.4467,26706.0
2023-08-14 14:00:00,185.0,185.01,184.52,184.83,26133.0,178.5722,178.5818,178.1088,178.4081,26133.0
2023-08-14 14:30:00,184.84,185.17,184.56,185.04,37229.0,178.4177,178.7362,178.1474,178.6108,37229.0
2023-08-14 15:00:00,185.05,185.45,184.82,184.9,94763.0,178.6204,179.0065,178.3984,178.4756,94763.0
2023-08-14 15:30:00,184.86,185.62,184.75,185.43,349275.0,178.437,179.1706,178.3308,178.9872,349275.0
2023-08-15 09:30:00,183.06,184.1,182.58,183.23,99436.0,176.6996,177.7034,176.2362,176.8637,99436.0
2023-08-15 10:00:00,182.95,183.19,182.49,183.0,52277.0,176.5934,176.825,176.1494,176.6416,52277.0
2023-08-15 10:30:00,183.0,183.45,182.49,182.84,46802.0,176.6416,177.076,176.1494,176.4872,46802.0
2023-08-15 11:00:00,182.95,183.28,182.44,182.67,35123.0,176.5934,176.9119,176.1011,176.3231,35123.0
2023-08-15 11:30:00,182.53,183.14,182.53,182.74,34289.0,176.188,176.7768,176.188,176.3907,34289.0
2023-08-15 12:00:00,182.81,183.0,182.36,182.56,22622.0,176.4582,176.6416,176.0239,176.2169,22622.0
2023-08-15 12:30:00,182.58,182.62,181.91,182.24,38241.0,176.2362,176.2748,175.5895,175.9081,38241.0
2023-08-15 13:00:00,182.18,182.7,182.15,182.69,34482.0,175.8501,176.3521,175.8212,176.3424,34482.0
2023-08-15 13:30:00,182.69,182.72,182.2,182.3,39155.0,176.3424,176.3714,175.8694,175.966,39155.0
2023-08-15 14:00:00,182.28,182.43,182.07,182.21,33798.0,175.9467,176.0915,175.744,175.8791,33798.0
2023-08-15 14:30:00,182.22,182.74,182.02,182.39,54498.0,175.8887,176.3907,175.6957,176.0528,54498.0
2023-08-15 15:00:00,182.41,182.61,181.33,181.34,60782.0,176.0721,176.2652,175.0297,175.0393,60782.0
2023-08-15 15:30:00,181.32,181.57,181.04,181.3,332895.0,175.02,175.2613,174.7497,175.0007,332895.0
2023-08-16 09:30:00,180.53,180.64,177.33,178.77,474626.0,174.2575,174.3636,171.1687,172.5586,474626.0
2023-08-16 10:00:00,178.78,178.8,177.39,177.9,222214.0,172.5683,172.5876,171.2266,171.7188,222214.0
2023-08-16 10:30:00,177.87,178.44,177.7,178.18,169870.0,171.6899,172.2401,171.5258,171.9891,169870.0
2023-08-16 11:00:00,178.17,178.25,177.36,177.56,122276.0,171.9795,172.0567,171.1976,171.3907,122276.0
2023-08-16 11:30:00,177.54,177.65,176.24,176.34,156599.0,171.3714,171.4775,170.1165,170.213,156599.0
2023-08-16 12:00:00,176.35,176.6,175.77,176.17,117458.0,170.2227,170.464,169.6629,170.049,117458.0
2023-08-16 12:30:00,176.18,176.6,176.08,176.19,70025.0,170.0586,170.464,169.9621,170.0683,70025.0
2023-08-16 13:00:00,176.21,176.49,175.96,176.29,95341.0,170.0876,170.3578,169.8463,170.1648,95341.0
2023-08-16 13:30:00,176.29,177.4,176.24,177.34,85447.0,170.1648,171.2362,170.1165,171.1783,85447.0
2023-08-16 14:00:00,177.33,177.77,176.49,177.7,132601.0,171.1687,171.5934,170.3578,171.5258,132601.0
2023-08-16 14:30:00,177.7,178.07,177.3,177.69,91373.0,171.5258,171.8829,171.1397,171.5161,91373.0
2023-08-16 15:00:00,177.65,177.68,176.86,177.44,168322.0,171.4775,171.5065,170.715,171.2748,168322.0
2023-08-16 15:30:00,177.44,177.87,176.97,177.16,488503.0,171.2748,171.6899,170.8212,171.0046,488503.0
2023-08-17 09:30:00,177.74,178.27,176.44,176.7,108756.0,171.5644,172.076,170.3096,170.5605,108756.0
2023-08-17 10:00:00,176.74,177.04,176.22,176.22,83796.0,170.5991,170.8887,170.0972,170.0972,83796.0
2023-08-17 10:30:00,176.28,176.98,175.99,176.67,69346.0,170.1551,170.8308,169.8752,170.5316,69346.0
2023-08-17 11:00:00,176.65,176.65,175.9,175.91,96735.0,170.5123,170.5123,169.7883,169.798,96735.0
2023-08-17 11:30:00,175.91,176.9,175.64,176.9,87244.0,169.798,170.7536,169.5374,170.7536,87244.0
2023-08-17 12:00:00,176.87,176.95,176.14,176.88,45580.0,170.7246,170.8019,170.02,170.7343,45580.0
2023-08-17 12:30:00,176.89,177.02,176.37,176.76,97462.0,170.7439,170.8694,170.242,170.6185,97462.0
2023-08-17 13:00:00,176.86,176.89,176.16,176.19,75803.0,170.715,170.7439,170.0393,170.0683,75803.0
2023-08-17 13:30:00,176.18,176.45,175.85,176.23,62195.0,170.0586,170.3192,169.7401,170.1069,62195.0
2023-08-17 14:00:00,176.2,176.2,175.64,175.89,67449.0,170.0779,170.0779,169.5374,169.7787,67449.0
2023-08-17 14:30:00,175.92,175.92,175.22,175.28,91688.0,169.8076,169.8076,169.132,169.1899,91688.0
2023-08-17 15:00:00,175.26,175.4,174.63,175.37,94456.0,169.1706,169.3057,168.5625,169.2768,94456.0
2023-08-17 15:30:00,175.39,175.84,175.14,175.45,236410.0,169.2961,169.7304,169.0547,169.354,236410.0
2023-08-18 09:30:00,173.81,175.73,173.41,174.89,175415.0,167.771,169.6242,167.3849,168.8134,175415.0
2023-08-18 10:00:00,174.9,176.0,174.65,175.49,103072.0,168.8231,169.8849,168.5818,169.3926,103072.0
2023-08-18 10:30:00,175.45,176.14,174.87,175.28,76598.0,169.354,170.02,168.7941,169.1899,76598.0
2023-08-18 11:00:00,175.3,175.74,175.02,175.02,79135.0,169.2092,169.6339,168.9389,168.9389,79135.0
2023-08-18 11:30:00,175.05,175.5,174.59,175.4,61605.0,168.9679,169.4022,168.5239,169.3057,61605.0
2023-08-18 12:00:00,175.39,175.56,175.04,175.24,95058.0,169.2961,169.4601,168.9582,169.1513,95058.0
2023-08-18 12:30:00,175.25,175.62,175.1,175.25,51300.0,169.1609,169.5181,169.0161,169.1609,51300.0
2023-08-18 13:00:00,175.28,175.54,174.8,175.37,58952.0,169.1899,169.4408,168.7266,169.2768,58952.0
2023-08-18 13:30:00,175.41,175.64,175.18,175.64,73226.0,169.3154,169.5374,169.0934,169.5374,73226.0
2023-08-18 14:00:00,175.65,175.87,175.37,175.83,75792.0,169.547,169.7594,169.2768,169.7208,75792.0
2023-08-18 14:30:00,175.88,176.5,175.83,176.05,81766.0,169.769,170.3675,169.7208,169.9331,81766.0
2023-08-18 15:00:00,176.03,176.14,175.57,175.9,99508.0,169.9138,170.02,169.4698,169.7883,99508.0
2023-08-18 15:30:00,175.89,176.44,175.58,175.69,386918.0,169.7787,170.3096,169.4795,169.5856,386918.0
2023-08-21 09:30:00,176.12,176.38,175.36,175.89,151660.0,170.0007,170.2517,169.2671,169.7787,151660.0
2023-08-21 10:00:00,175.92,176.27,174.69,174.74,117717.0,169.8076,170.1455,168.6204,168.6686,117717.0
2023-08-21 10:30:00,174.8,175.74,174.67,175.05,119553.0,168.7266,169.6339,168.6011,168.9679,119553.0
2023-08-21 11:00:00,175.08,175.25,174.53,174.81,81455.0,168.9968,169.1609,168.4659,168.7362,81455.0
2023-08-21 11:30:00,174.82,174.97,174.22,174.36,92987.0,168.7459,168.8906,168.1667,168.3018,92987.0
2023-08-21 12:00:00,174.34,175.26,174.3,175.25,81835.0,168.2825,169.1706,168.2439,169.1609,81835.0
2023-08-21 12:30:00,175.24,175.41,174.93,175.4,66531.0,169.1513,169.3154,168.852,169.3057,66531.0
2023-08-21 13:00:00,175.39,176.26,175.2,176.21,93579.0,169.2961,170.1358,169.1127,170.0876,93579.0
2023-08-21 13:30:00,176.25,176.82,175.97,176.63,71417.0,170.1262,170.6764,169.8559,170.493,71417.0
2023-08-21 14:00:00,176.63,176.92,176.38,176.87,64835.0,170.493,170.7729,170.2517,170.7246,64835.0
2023-08-21 14:30:00,176.91,177.36,176.82,177.23,77332.0,170.7632,171.1976,170.6764,171.0721,77332.0
2023-08-21 15:00:00,177.28,177.61,177.02,177.02,143775.0,171.1204,171.4389,170.8694,170.8694,143775.0
2023-08-21 15:30:00,177.02,177.66,176.87,177.18,446919.0,170.8694,171.4872,170.7246,171.0239,446919.0
2023-08-22 09:30:00,178.99,179.38,177.51,177.84,270390.0,172.771,173.1474,171.3424,171.6609,270390.0
2023-08-22 10:00:00,177.87,178.5,177.39,177.5,173221.0,171.6899,172.298,171.2266,171.3327,173221.0
2023-08-22 10:30:00,177.51,177.77,177.16,177.6,232825.0,171.3424,171.5934,171.0046,171.4293,232825.0
2023-08-22 11:00:00,177.61,177.99,177.15,177.67,227054.0,171.4389,171.8057,170.9949,171.4968,227054.0
2023-08-22 11:30:00,177.7,177.9,176.2,176.42,200888.0,171.5258,171.7188,170.0779,170.2903,200888.0
2023-08-22 12:00:00,176.46,176.53,175.36,175.8,222215.0,170.3289,170.3964,169.2671,169.6918,222215.0
2023-08-22 12:30:00,175.8,176.64,175.46,176.23,134023.0,169.6918,170.5026,169.3636,170.1069,134023.0
2023-08-22 13:00:00,176.25,176.55,175.91,176.55,60368.0,170.1262,170.4158,169.798,170.4158,60368.0
2023-08-22 13:30:00,176.51,176.81,176.09,176.38,75395.0,170.3771,170.6667,169.9717,170.2517,75395.0
2023-08-22 14:00:00,176.34,176.64,176.02,176.63,109518.0,170.213,170.5026,169.9042,170.493,109518.0
2023-08-22 14:30:00,176.66,177.02,176.41,176.69,102001.0,170.5219,170.8694,170.2806,170.5509,102001.0
2023-08-22 15:00:00,176.72,177.39,176.67,176.8,172268.0,170.5798,171.2266,170.5316,170.6571,172268.0
2023-08-22 15:30:00,176.8,176.98,176.01,176.71,558707.0,170.6571,170.8308,169.8945,170.5702,558707.0
2023-08-23 09:30:00,169.45,174.95,168.53,173.95,1271249.0,163.5624,168.8713,162.6744,167.9061,1271249.0
2023-08-23 10:00:00,174.2,177.5,174.07,176.72,630757.0,168.1474,171.3327,168.0219,170.5798,630757.0
2023-08-23 10:30:00,176.74,178.79,176.31,176.7,429132.0,170.5991,172.5779,170.1841,170.5605,429132.0
2023-08-23 11:00:00,176.64,176.79,175.62,176.48,231671.0,170.5026,170.6474,169.5181,170.3482,231671.0
2023-08-23 11:30:00,176.56,178.2,176.52,178.0,216183.0,170.4254,172.0084,170.3868,171.8154,216183.0
2023-08-23 12:00:00,178.0,178.36,177.64,178.17,171883.0,171.8154,172.1629,171.4679,171.9795,171883.0
2023-08-23 12:30:00,178.17,178.32,177.49,177.96,161577.0,171.9795,172.1243,171.3231,171.7768,161577.0
2023-08-23 13:00:00,177.97,178.65,177.79,178.57,136233.0,171.7864,172.4428,171.6127,172.3656,136233.0
2023-08-23 13:30:00,178.54,178.65,178.12,178.49,109724.0,172.3366,172.4428,171.9312,172.2883,109724.0
2023-08-23 14:00:00,178.46,178.74,177.4,177.4,101898.0,172.2594,172.5297,171.2362,171.2362,101898.0
2023-08-23 14:30:00,177.36,177.89,176.73,177.85,125025.0,171.1976,171.7092,170.5895,171.6706,125025.0
2023-08-23 15:00:00,177.82,178.63,177.59,178.4,204032.0,171.6416,172.4235,171.4196,172.2015,204032.0
2023-08-23 15:30:00,178.41,178.64,177.17,177.51,627918.0,172.2111,172.4331,171.0142,171.3424,627918.0
2023-08-24 09:30:00,176.77,178.25,175.32,176.91,587608.0,170.6281,172.0567,169.2285,170.7632,587608.0
2023-08-24 10:00:00,176.91,177.73,175.26,175.26,258343.0,170.7632,171.5548,169.1706,169.1706,258343.0
2023-08-24 10:30:00,175.22,175.85,174.71,174.73,183022.0,169.132,169.7401,168.6397,168.659,183022.0
2023-08-24 11:00:00,174.66,174.75,174.03,174.44,187124.0,168.5914,168.6783,167.9833,168.3791,187124.0
2023-08-24 11:30:00,174.42,174.42,173.79,174.04,211508.0,168.3598,168.3598,167.7516,167.993,211508.0
2023-08-24 12:00:00,174.06,174.28,173.63,173.97,224847.0,168.0123,168.2246,167.5972,167.9254,224847.0
2023-08-24 12:30:00,173.95,174.99,173.88,174.18,145699.0,167.9061,168.91,167.8385,168.1281,145699.0
2023-08-24 13:00:00,174.18,174.55,173.7,173.72,182688.0,168.1281,168.4852,167.6648,167.6841,182688.0
2023-08-24 13:30:00,173.7,173.91,173.5,173.67,160359.0,167.6648,167.8675,167.4717,167.6358,160359.0
2023-08-24 14:00:00,173.69,174.0,173.59,173.89,100232.0,167.6551,167.9544,167.5586,167.8482,100232.0
2023-08-24 14:30:00,173.87,174.29,173.77,173.99,180306.0,167.8289,168.2343,167.7323,167.9447,180306.0
2023-08-24 15:00:00,173.99,174.05,173.57,173.87,258212.0,167.9447,168.0026,167.5393,167.8289,258212.0
2023-08-24 15:30:00,173.88,174.09,172.95,173.61,1092704.0,167.8385,168.0412,166.9408,167.5779,1092704.0
2023-08-25 09:30:00,173.42,175.56,173.38,175.43,209335.0,167.3945,169.4601,167.3559,169.3347,209335.0
2023-08-25 10:00:00,175.44,177.1,174.67,175.46,255528.0,169.3443,170.9466,168.6011,169.3636,255528.0
2023-08-25 10:30:00,175.46,175.73,174.64,175.1,146513.0,169.3636,169.6242,168.5721,169.0161,146513.0
2023-08-25 11:00:00,175.06,177.28,174.93,177.25,158718.0,168.9775,171.1204,168.852,171.0914,158718.0
2023-08-25 11:30:00,177.22,177.58,176.22,176.39,201684.0,171.0625,171.41,170.0972,170.2613,201684.0
2023-08-25 12:00:00,176.33,177.39,175.97,177.39,152657.0,170.2034,171.2266,169.8559,171.2266,152657.0
2023-08-25 12:30:00,177.4,177.58,176.78,177.22,73089.0,171.2362,171.41,170.6378,171.0625,73089.0
2023-08-25 13:00:00,177.17,177.57,176.55,176.84,80057.0,171.0142,171.4003,170.4158,170.6957,80057.0
2023-08-25 13:30:00,176.82,177.45,176.47,177.35,75548.0,170.6764,171.2845,170.3385,171.188,75548.0
2023-08-25 14:00:00,177.38,178.53,177.3,178.5,105567.0,171.2169,172.327,171.1397,172.298,105567.0
2023-08-25 14:30:00,178.52,178.99,178.46,178.74,105101.0,172.3173,172.771,172.2594,172.5297,105101.0
2023-08-25 15:00:00,178.75,179.0,178.31,178.68,125805.0,172.5393,172.7806,172.1146,172.4717,125805.0
2023-08-25 15:30:00,178.72,178.99,177.91,178.16,583284.0,172.5104,172.771,171.7285,171.9698,583284.0
2023-08-28 09:30:00,179.78,181.12,179.65,180.72,237868.0,173.5335,174.827,173.408,174.4409,237868.0
2023-08-28 10:00:00,180.83,180.83,179.96,180.66,83083.0,174.547,174.547,173.7073,174.3829,83083.0
2023-08-28 10:30:00,180.7,180.86,179.74,180.09,131915.0,174.4216,174.576,173.4949,173.8328,131915.0
2023-08-28 11:00:00,180.14,180.46,179.72,179.85,67252.0,173.881,174.1899,173.4756,173.6011,67252.0
2023-08-28 11:30:00,179.83,180.07,179.26,179.65,71703.0,173.5818,173.8134,173.0316,173.408,71703.0
2023-08-28 12:00:00,179.64,179.89,179.39,179.8,84696.0,173.3984,173.6397,173.1571,173.5528,84696.0
2023-08-28 12:30:00,179.81,180.6,179.7,180.57,64676.0,173.5625,174.325,173.4563,174.2961,64676.0
2023-08-28 13:00:00,180.59,180.95,180.55,180.65,70907.0,174.3154,174.6629,174.2768,174.3733,70907.0
2023-08-28 13:30:00,180.58,180.64,179.27,179.31,77327.0,174.3057,174.3636,173.0412,173.0799,77327.0
2023-08-28 14:00:00,179.27,179.68,179.26,179.64,71187.0,173.0412,173.437,173.0316,173.3984,71187.0
2023-08-28 14:30:00,179.66,179.86,179.47,179.58,38246.0,173.4177,173.6107,173.2343,173.3405,38246.0
2023-08-28 15:00:00,179.63,179.88,179.24,179.61,70889.0,173.3887,173.6301,173.0123,173.3694,70889.0
2023-08-28 15:30:00,179.55,180.58,179.49,180.34,434696.0,173.3115,174.3057,173.2536,174.0741,434696.0
2023-08-29 09:30:00,178.72,179.98,178.11,179.9,150782.0,172.5104,173.7266,171.9215,173.6494,150782.0
2023-08-29 10:00:00,179.86,182.2,179.85,182.2,127801.0,173.6107,175.8694,173.6011,175.8694,127801.0
2023-08-29 10:30:00,182.21,182.7,182.07,182.42,122858.0,175.8791,176.3521,175.744,176.0818,122858.0
2023-08-29 11:00:00,182.43,183.31,182.42,183.08,123017.0,176.0915,176.9409,176.0818,176.7189,123017.0
2023-08-29 11:30:00,183.09,183.35,182.78,182.8,109267.0,176.7285,176.9795,176.4293,176.4486,109267.0
2023-08-29 12:00:00,182.8,182.94,182.38,182.77,114997.0,176.4486,176.5837,176.0432,176.4196,114997.0
2023-08-29 12:30:00,182.76,182.79,182.18,182.69,48910.0,176.41,176.4389,175.8501,176.3424,48910.0
2023-08-29 13:00:00,182.74,182.95,182.61,182.68,49347.0,176.3907,176.5934,176.2652,176.3328,49347.0
2023-08-29 13:30:00,182.66,183.01,182.43,182.91,93592.0,176.3135,176.6513,176.0915,176.5548,93592.0
2023-08-29 14:00:00,182.88,183.26,182.77,183.12,85323.0,176.5258,176.8926,176.4196,176.7575,85323.0
2023-08-29 14:30:00,183.1,183.44,183.05,183.2,138521.0,176.7382,177.0664,176.6899,176.8347,138521.0
2023-08-29 15:00:00,183.15,183.35,182.77,183.18,107095.0,176.7864,176.9795,176.4196,176.8154,107095.0
2023-08-29 15:30:00,183.17,183.34,182.36,182.59,416686.0,176.8057,176.9698,176.0239,176.2459,416686.0
2023-08-30 09:30:00,181.68,182.9,180.46,182.56,133560.0,175.3675,176.5451,174.1899,176.2169,133560.0
2023-08-30 10:00:00,182.59,182.81,181.13,181.48,94445.0,176.2459,176.4582,174.8366,175.1745,94445.0
2023-08-30 10:30:00,181.53,182.23,181.5,181.86,107550.0,175.2227,175.8984,175.1938,175.5413,107550.0
2023-08-30 11:00:00,181.82,181.92,181.27,181.43,105763.0,175.5026,175.5992,174.9718,175.1262,105763.0
2023-08-30 11:30:00,181.4,182.25,181.39,182.25,59791.0,175.0972,175.9177,175.0876,175.9177,59791.0
2023-08-30 12:00:00,182.25,182.35,181.89,182.22,81855.0,175.9177,176.0142,175.5702,175.8887,81855.0
2023-08-30 12:30:00,182.25,182.35,181.89,182.07,70058.0,175.9177,176.0142,175.5702,175.744,70058.0
2023-08-30 13:00:00,181.98,181.99,181.33,181.43,68173.0,175.6571,175.6667,175.0297,175.1262,68173.0
2023-08-30 13:30:00,181.42,181.79,180.81,181.15,66169.0,175.1165,175.4737,174.5277,174.8559,66169.0
2023-08-30 14:00:00,181.07,181.18,180.4,180.54,105331.0,174.7787,174.8849,174.132,174.2671,105331.0
2023-08-30 14:30:00,180.54,181.45,180.53,181.2,94485.0,174.2671,175.1455,174.2575,174.9042,94485.0
2023-08-30 15:00:00,181.21,181.51,181.03,181.41,101670.0,174.9138,175.2034,174.7401,175.1069,101670.0
2023-08-30 15:30:00,181.42,181.63,180.95,181.56,331014.0,175.1165,175.3192,174.6629,175.2517,331014.0
2023-08-31 09:30:00,181.57,182.27,180.81,182.27,124390.0,175.2613,175.937,174.5277,175.937,124390.0
2023-08-31 10:00:00,182.29,183.18,182.23,183.11,78672.0,175.9563,176.8154,175.8984,176.7478,78672.0
2023-08-31 10:30:00,183.09,183.96,182.74,183.04,107482.0,176.7285,177.5683,176.3907,176.6803,107482.0
2023-08-31 11:00:00,183.06,183.06,182.03,182.33,88872.0,176.6996,176.6996,175.7053,175.9949,88872.0
2023-08-31 11:30:00,182.32,182.32,181.68,182.24,82655.0,175.9853,175.9853,175.3675,175.9081,82655.0
2023-08-31 12:00:00,182.23,182.85,181.55,181.84,48770.0,175.8984,176.4969,175.242,175.5219,48770.0
2023-08-31 12:30:00,181.8,182.0,181.23,181.72,63965.0,175.4833,175.6764,174.9331,175.4061,63965.0
2023-08-31 13:00:00,181.79,182.27,181.5,182.24,53988.0,175.4737,175.937,175.1938,175.9081,53988.0
2023-08-31 13:30:00,182.22,182.33,181.64,182.0,63817.0,175.8887,175.9949,175.3289,175.6764,63817.0
2023-08-31 14:00:00,182.02,182.92,182.02,182.62,41474.0,175.6957,176.5644,175.6957,176.2748,41474.0
2023-08-31 14:30:00,182.63,182.7,181.81,181.91,53116.0,176.2845,176.3521,175.493,175.5895,53116.0
2023-08-31 15:00:00,181.89,182.08,181.69,181.72,69127.0,175.5702,175.7536,175.3772,175.4061,69127.0
2023-08-31 15:30:00,181.71,182.09,181.6,181.75,258869.0,175.3965,175.7633,175.2903,175.4351,258869.0
2023-09-01 09:30:00,182.43,182.64,180.75,182.0,180875.0,176.9216,177.1252,175.2923,176.5046,180875.0
2023-09-01 10:00:00,181.78,182.22,181.08,182.06,59753.0,176.2912,176.7179,175.6123,176.5627,59753.0
2023-09-01 10:30:00,182.03,182.03,180.97,181.18,68167.0,176.5336,176.5336,175.5057,175.7093,68167.0
2023-09-01 11:00:00,181.17,181.79,181.13,181.37,94604.0,175.6996,176.3009,175.6608,175.8936,94604.0
2023-09-01 11:30:00,181.38,181.57,180.96,181.0,69902.0,175.9033,176.0875,175.496,175.5347,69902.0
2023-09-01 12:00:00,180.99,181.68,180.65,181.6,38287.0,175.525,176.1942,175.1953,176.1166,38287.0
2023-09-01 12:30:00,181.63,181.99,181.51,181.88,37682.0,176.1457,176.4949,176.0293,176.3882,37682.0
2023-09-01 13:00:00,181.86,181.92,181.59,181.86,31361.0,176.3688,176.427,176.1069,176.3688,31361.0
2023-09-01 13:30:00,181.89,182.2,181.77,182.18,37944.0,176.3979,176.6985,176.2815,176.6791,37944.0
2023-09-01 14:00:00,182.19,182.44,181.87,181.97,27158.0,176.6888,176.9313,176.3785,176.4755,27158.0
2023-09-01 14:30:00,181.98,182.42,181.87,182.41,63711.0,176.4852,176.9119,176.3785,176.9022,63711.0
2023-09-01 15:00:00,182.41,182.63,182.0,182.49,91673.0,176.9022,177.1155,176.5046,176.9798,91673.0
2023-09-01 15:30:00,182.52,182.59,182.04,182.49,158141.0,177.0089,177.0767,176.5433,176.9798,158141.0
2023-09-05 09:30:00,181.56,181.87,180.21,181.28,141641.0,176.0778,176.3785,174.7686,175.8063,141641.0
2023-09-05 10:00:00,181.38,181.87,180.99,181.22,87427.0,175.9033,176.3785,175.525,175.7481,87427.0
2023-09-05 10:30:00,181.2,182.36,181.0,181.96,120686.0,175.7287,176.8537,175.5347,176.4658,120686.0
2023-09-05 11:00:00,181.94,182.41,181.77,181.79,54529.0,176.4464,176.9022,176.2815,176.3009,54529.0
2023-09-05 11:30:00,181.65,182.38,181.58,182.34,63873.0,176.1651,176.8731,176.0972,176.8343,63873.0
2023-09-05 12:00:00,182.25,183.12,182.22,182.81,87406.0,176.747,177.5907,176.7179,177.2901,87406.0
2023-09-05 12:30:00,182.81,183.08,182.51,182.98,58321.0,177.2901,177.5519,176.9992,177.455,58321.0
2023-09-05 13:00:00,182.99,183.13,182.59,182.72,41630.0,177.4647,177.6004,177.0767,177.2028,41630.0
2023-09-05 13:30:00,182.71,183.11,182.42,183.08,51024.0,177.1931,177.581,176.9119,177.5519,51024.0
2023-09-05 14:00:00,183.15,183.33,182.87,183.24,46512.0,177.6198,177.7944,177.3483,177.7071,46512.0
2023-09-05 14:30:00,183.26,183.43,182.97,183.26,69078.0,177.7265,177.8914,177.4453,177.7265,69078.0
2023-09-05 15:00:00,183.26,183.26,182.38,182.59,95811.0,177.7265,177.7265,176.8731,177.0767,95811.0
2023-09-05 15:30:00,182.59,182.67,181.36,181.55,279358.0,177.0767,177.1543,175.8839,176.0681,279358.0
2023-09-06 09:30:00,181.54,181.54,180.19,181.17,129904.0,176.0584,176.0584,174.7492,175.6996,129904.0
2023-09-06 10:00:00,181.2,181.28,180.24,181.01,83434.0,175.7287,175.8063,174.7977,175.5444,83434.0
2023-09-06 10:30:00,181.06,181.72,180.5,180.55,75116.0,175.5929,176.233,175.0498,175.0983,75116.0
2023-09-06 11:00:00,180.55,180.78,179.72,180.67,90147.0,175.0983,175.3214,174.2934,175.2147,90147.0
2023-09-06 11:30:00,180.64,180.76,179.47,179.51,99913.0,175.1856,175.302,174.0509,174.0897,99913.0
2023-09-06 12:00:00,179.47,179.86,179.23,179.27,71591.0,174.0509,174.4292,173.8182,173.857,71591.0
2023-09-06 12:30:00,179.21,179.34,178.75,179.19,168785.0,173.7988,173.9249,173.3527,173.7794,168785.0
2023-09-06 13:00:00,179.16,180.15,179.15,180.07,38552.0,173.7503,174.7104,173.7406,174.6328,38552.0
2023-09-06 13:30:00,180.05,180.73,180.05,180.54,36057.0,174.6134,175.2729,174.6134,175.0886,36057.0
2023-09-06 14:00:00,180.45,181.05,180.26,181.05,79797.0,175.0014,175.5832,174.8171,175.5832,79797.0
2023-09-06 14:30:00,181.07,181.37,181.04,181.16,55207.0,175.6026,175.8936,175.5735,175.6899,55207.0
2023-09-06 15:00:00,181.13,181.42,180.84,181.18,53214.0,175.6608,175.9421,175.3796,175.7093,53214.0
2023-09-06 15:30:00,181.2,182.47,181.07,182.19,394294.0,175.7287,176.9604,175.6026,176.6888,394294.0
2023-09-07 09:30:00,179.45,181.41,178.82,178.89,334409.0,174.0315,175.9324,173.4206,173.4885,334409.0
2023-09-07 10:00:00,178.75,179.47,178.38,178.79,136093.0,173.3527,174.0509,172.9939,173.3915,136093.0
2023-09-07 10:30:00,178.8,179.39,178.19,178.36,134216.0,173.4012,173.9734,172.8096,172.9745,134216.0
2023-09-07 11:00:00,178.41,179.0,178.1,178.16,108087.0,173.023,173.5951,172.7223,172.7805,108087.0
2023-09-07 11:30:00,178.19,178.94,177.67,177.69,103770.0,172.8096,173.5369,172.3053,172.3247,103770.0
2023-09-07 12:00:00,177.67,179.42,177.65,179.23,56775.0,172.3053,174.0025,172.2859,173.8182,56775.0
2023-09-07 12:30:00,179.25,179.56,178.77,178.91,50509.0,173.8376,174.1382,173.3721,173.5079,50509.0
2023-09-07 13:00:00,178.91,179.58,178.87,179.53,44550.0,173.5079,174.1576,173.4691,174.1091,44550.0
2023-09-07 13:30:00,179.61,179.94,179.25,179.57,45861.0,174.1867,174.5068,173.8376,174.1479,45861.0
2023-09-07 14:00:00,179.55,179.72,178.9,178.9,49333.0,174.1285,174.2934,173.4982,173.4982,49333.0
2023-09-07 14:30:00,178.89,179.5,178.68,179.47,151917.0,173.4885,174.08,173.2848,174.0509,151917.0
2023-09-07 15:00:00,179.46,179.7,179.07,179.38,173417.0,174.0412,174.274,173.663,173.9637,173417.0
2023-09-07 15:30:00,179.39,179.4,177.78,178.54,1183341.0,173.9734,173.9831,172.412,173.149,1183341.0
2023-09-08 09:30:00,178.4,178.87,177.07,177.41,143377.0,173.0133,173.4691,171.7234,172.0531,143377.0
2023-09-08 10:00:00,177.43,178.79,177.15,178.12,124174.0,172.0725,173.3915,171.801,172.7417,124174.0
2023-09-08 10:30:00,178.28,178.34,177.3,177.3,66323.0,172.8969,172.9551,171.9465,171.9465,66323.0
2023-09-08 11:00:00,177.25,178.04,176.79,177.95,120925.0,171.898,172.6641,171.4519,172.5768,120925.0
2023-09-08 11:30:00,177.98,178.0,177.25,177.42,79434.0,172.6059,172.6253,171.898,172.0628,79434.0
2023-09-08 12:00:00,177.45,177.93,177.26,177.75,46504.0,172.0919,172.5574,171.9077,172.3829,46504.0
2023-09-08 12:30:00,177.75,177.84,177.24,177.84,51164.0,172.3829,172.4702,171.8883,172.4702,51164.0
2023-09-08 13:00:00,177.79,177.84,177.23,177.72,50367.0,172.4217,172.4702,171.8786,172.3538,50367.0
2023-09-08 13:30:00,177.72,177.91,177.48,177.88,39131.0,172.3538,172.538,172.121,172.509,39131.0
2023-09-08 14:00:00,177.89,178.05,177.33,177.76,81036.0,172.5187,172.6738,171.9756,172.3926,81036.0
2023-09-08 14:30:00,177.75,177.82,177.29,177.31,121277.0,172.3829,172.4508,171.9368,171.9562,121277.0
2023-09-08 15:00:00,177.29,177.52,176.71,177.39,117366.0,171.9368,172.1598,171.3743,172.0338,117366.0
2023-09-08 15:30:00,177.41,177.81,177.03,177.48,406990.0,172.0531,172.4411,171.6846,172.121,406990.0
2023-09-11 09:30:00,179.54,179.91,175.92,175.98,132919.0,174.1188,174.4777,170.6081,170.6663,132919.0
2023-09-11 10:00:00,175.95,176.28,175.29,176.23,108291.0,170.6372,170.9573,169.9972,170.9088,108291.0
2023-09-11 10:30:00,176.16,176.2,175.53,175.67,112362.0,170.8409,170.8797,170.2299,170.3657,112362.0
2023-09-11 11:00:00,175.66,176.43,175.57,176.26,112056.0,170.356,171.1027,170.2687,170.9379,112056.0
2023-09-11 11:30:00,176.2,176.46,175.46,175.79,53467.0,170.8797,171.1318,170.162,170.4821,53467.0
2023-09-11 12:00:00,175.88,176.58,175.66,176.52,50182.0,170.5693,171.2482,170.356,171.19,50182.0
2023-09-11 12:30:00,176.58,176.75,176.29,176.7,46478.0,171.2482,171.4131,170.967,171.3646,46478.0
2023-09-11 13:00:00,176.71,177.49,176.52,177.49,61337.0,171.3743,172.1307,171.19,172.1307,61337.0
2023-09-11 13:30:00,177.49,178.02,177.49,177.94,104757.0,172.1307,172.6447,172.1307,172.5671,104757.0
2023-09-11 14:00:00,177.95,178.04,177.56,178.01,103614.0,172.5768,172.6641,172.1986,172.635,103614.0
2023-09-11 14:30:00,177.95,178.11,177.38,177.52,75406.0,172.5768,172.732,172.0241,172.1598,75406.0
2023-09-11 15:00:00,177.52,178.1,177.35,178.0,175130.0,172.1598,172.7223,171.995,172.6253,175130.0
2023-09-11 15:30:00,178.03,178.07,177.38,177.68,362958.0,172.6544,172.6932,172.0241,172.315,362958.0
2023-09-12 09:30:00,176.5,178.48,176.02,178.44,88449.0,171.1706,173.0908,170.7051,173.052,88449.0
2023-09-12 10:00:00,178.48,179.01,177.44,177.84,115121.0,173.0908,173.6048,172.0822,172.4702,115121.0
2023-09-12 10:30:00,177.75,177.82,176.59,177.1,145300.0,172.3829,172.4508,171.2579,171.7525,145300.0
2023-09-12 11:00:00,177.09,177.16,176.5,176.62,53269.0,171.7428,171.8107,171.1706,171.287,53269.0
2023-09-12 11:30:00,176.67,176.8,176.37,176.49,49536.0,171.3355,171.4616,171.0445,171.1609,49536.0
2023-09-12 12:00:00,176.53,177.01,176.52,176.82,54511.0,171.1997,171.6652,171.19,171.481,54511.0
2023-09-12 12:30:00,176.71,176.82,176.05,176.13,94868.0,171.3743,171.481,170.7342,170.8118,94868.0
2023-09-12 13:00:00,176.17,177.28,176.1,177.18,59265.0,170.8506,171.9271,170.7827,171.8301,59265.0
2023-09-12 13:30:00,177.31,177.31,176.39,176.41,58836.0,171.9562,171.9562,171.0639,171.0833,58836.0
2023-09-12 14:00:00,176.4,176.64,176.28,176.5,59801.0,171.0736,171.3064,170.9573,171.1706,59801.0
2023-09-12 14:30:00,176.44,176.59,175.87,175.9,51743.0,171.1124,171.2579,170.5596,170.5887,51743.0
2023-09-12 15:00:00,175.88,175.88,175.34,175.42,95480.0,170.5693,170.5693,170.0457,170.1232,95480.0
2023-09-12 15:30:00,175.45,175.76,175.01,175.06,376859.0,170.1523,170.453,169.7256,169.7741,376859.0
2023-09-13 09:30:00,175.91,176.62,175.67,176.59,54933.0,170.5984,171.287,170.3657,171.2579,54933.0
2023-09-13 10:00:00,176.64,176.79,175.91,176.69,207020.0,171.3064,171.4519,170.5984,171.3549,207020.0
2023-09-13 10:30:00,176.75,177.54,176.61,176.89,64291.0,171.4131,172.1792,171.2773,171.5488,64291.0
2023-09-13 11:00:00,176.92,177.62,176.73,177.5,41968.0,171.5779,172.2568,171.3937,172.1404,41968.0
2023-09-13 11:30:00,177.52,177.62,176.93,177.57,97482.0,172.1598,172.2568,171.5876,172.2083,97482.0
2023-09-13 12:00:00,177.53,177.54,176.93,177.39,64010.0,172.1695,172.1792,171.5876,172.0338,64010.0
2023-09-13 12:30:00,177.39,177.49,176.67,176.76,67936.0,172.0338,172.1307,171.3355,171.4228,67936.0
2023-09-13 13:00:00,176.77,176.91,176.56,176.63,50303.0,171.4325,171.5682,171.2288,171.2967,50303.0
2023-09-13 13:30:00,176.65,177.0,176.59,176.7,49096.0,171.3161,171.6555,171.2579,171.3646,49096.0
2023-09-13 14:00:00,176.7,176.8,176.26,176.66,45743.0,171.3646,171.4616,170.9379,171.3258,45743.0
2023-09-13 14:30:00,176.66,176.68,175.79,176.03,57049.0,171.3258,171.3452,170.4821,170.7148,57049.0
2023-09-13 15:00:00,176.1,176.11,175.3,175.74,67423.0,170.7827,170.7924,170.0069,170.4336,67423.0
2023-09-13 15:30:00,175.77,176.41,175.71,176.24,268804.0,170.4627,171.0833,170.4045,170.9185,268804.0
2023-09-14 09:30:00,178.08,178.57,175.22,175.6,121515.0,172.7029,173.1781,169.9293,170.2978,121515.0
2023-09-14 10:00:00,175.69,176.52,175.34,176.24,100925.0,170.3851,171.19,170.0457,170.9185,100925.0
2023-09-14 10:30:00,176.28,177.37,176.14,177.16,80307.0,170.9573,172.0144,170.8215,171.8107,80307.0
2023-09-14 11:00:00,177.18,177.52,176.89,177.15,69346.0,171.8301,172.1598,171.5488,171.801,69346.0
2023-09-14 11:30:00,177.12,177.38,176.81,177.23,72871.0,171.7719,172.0241,171.4713,171.8786,72871.0
2023-09-14 12:00:00,177.28,177.99,176.69,177.99,161710.0,171.9271,172.6156,171.3549,172.6156,161710.0
2023-09-14 12:30:00,177.92,178.9,177.66,178.87,87320.0,172.5477,173.4982,172.2956,173.4691,87320.0
2023-09-14 13:00:00,178.87,179.01,178.55,178.89,56707.0,173.4691,173.6048,173.1587,173.4885,56707.0
2023-09-14 13:30:00,178.92,179.05,178.35,178.35,112130.0,173.5176,173.6436,172.9648,172.9648,112130.0
2023-09-14 14:00:00,178.33,178.79,178.25,178.77,104362.0,172.9454,173.3915,172.8678,173.3721,104362.0
2023-09-14 14:30:00,178.69,179.2,178.65,179.17,238545.0,173.2945,173.7891,173.2557,173.76,238545.0
2023-09-14 15:00:00,179.17,179.85,179.17,179.83,277264.0,173.76,174.4195,173.76,174.4001,277264.0
2023-09-14 15:30:00,179.82,180.11,179.54,179.72,978443.0,174.3904,174.6716,174.1188,174.2934,978443.0
2023-09-15 09:30:00,179.33,179.47,177.85,179.26,803571.0,173.9152,174.0509,172.4799,173.8473,803571.0
2023-09-15 10:00:00,179.34,179.58,178.33,178.58,168750.0,173.9249,174.1576,172.9454,173.1878,168750.0
2023-09-15 10:30:00,178.5,178.54,178.13,178.36,161280.0,173.1102,173.149,172.7514,172.9745,161280.0
2023-09-15 11:00:00,178.36,178.92,178.18,178.5,166015.0,172.9745,173.5176,172.7999,173.1102,166015.0
2023-09-15 11:30:00,178.5,178.97,178.12,178.83,123637.0,173.1102,173.566,172.7417,173.4303,123637.0
2023-09-15 12:00:00,178.8,179.26,178.8,178.95,75052.0,173.4012,173.8473,173.4012,173.5466,75052.0
2023-09-15 12:30:00,178.93,179.03,178.57,178.77,54784.0,173.5273,173.6242,173.1781,173.3721,54784.0
2023-09-15 13:00:00,178.75,178.75,177.82,177.87,92876.0,173.3527,173.3527,172.4508,172.4993,92876.0
2023-09-15 13:30:00,177.87,178.24,177.6,178.07,73451.0,172.4993,172.8581,172.2374,172.6932,73451.0
2023-09-15 14:00:00,178.07,178.1,177.61,177.78,84556.0,172.6932,172.7223,172.2471,172.412,84556.0
2023-09-15 14:30:00,177.78,177.87,177.31,177.51,83420.0,172.412,172.4993,171.9562,172.1501,83420.0
2023-09-15 15:00:00,177.44,178.48,177.21,178.41,82698.0,172.0822,173.0908,171.8592,173.023,82698.0
2023-09-15 15:30:00,178.44,178.59,177.9,178.14,377849.0,173.052,173.1975,172.5284,172.7611,377849.0
2023-09-18 09:30:00,178.27,179.26,177.4,179.18,145317.0,172.8872,173.8473,172.0434,173.7697,145317.0
2023-09-18 10:00:00,179.17,179.56,178.62,179.03,93778.0,173.76,174.1382,173.2266,173.6242,93778.0
2023-09-18 10:30:00,179.01,179.4,178.28,179.01,53285.0,173.6048,173.9831,172.8969,173.6048,53285.0
2023-09-18 11:00:00,179.01,179.55,179.01,179.12,82803.0,173.6048,174.1285,173.6048,173.7115,82803.0
2023-09-18 11:30:00,179.18,180.05,179.15,180.02,64623.0,173.7697,174.6134,173.7406,174.5843,64623.0
2023-09-18 12:00:00,180.04,180.2,179.8,180.16,117617.0,174.6037,174.7589,174.371,174.7201,117617.0
2023-09-18 12:30:00,180.15,180.36,179.74,179.74,47942.0,174.7104,174.9141,174.3128,174.3128,47942.0
2023-09-18 13:00:00,179.74,179.96,179.51,179.84,62238.0,174.3128,174.5262,174.0897,174.4098,62238.0
2023-09-18 13:30:00,179.83,180.03,179.03,179.12,116911.0,174.4001,174.594,173.6242,173.7115,116911.0
2023-09-18 14:00:00,179.11,179.33,179.01,179.24,93584.0,173.7018,173.9152,173.6048,173.8279,93584.0
2023-09-18 14:30:00,179.23,179.39,178.74,179.05,103033.0,173.8182,173.9734,173.343,173.6436,103033.0
2023-09-18 15:00:00,179.01,179.22,178.84,179.21,78717.0,173.6048,173.8085,173.44,173.7988,78717.0
2023-09-18 15:30:00,179.2,179.86,178.86,179.78,293813.0,173.7891,174.4292,173.4594,174.3516,293813.0
2023-09-19 09:30:00,178.2,178.98,176.16,176.78,236253.0,172.8193,173.5757,170.8409,171.4422,236253.0
2023-09-19 10:00:00,176.67,177.9,176.4,177.57,162011.0,171.3355,172.5284,171.0736,172.2083,162011.0
2023-09-19 10:30:00,177.57,177.72,176.85,177.55,76948.0,172.2083,172.3538,171.5101,172.1889,76948.0
2023-09-19 11:00:00,177.61,178.51,177.55,178.38,192049.0,172.2471,173.1199,172.1889,172.9939,192049.0
2023-09-19 11:30:00,178.39,178.63,178.19,178.51,86368.0,173.0036,173.2363,172.8096,173.1199,86368.0
2023-09-19 12:00:00,178.51,178.51,177.67,178.08,77884.0,173.1199,173.1199,172.3053,172.7029,77884.0
2023-09-19 12:30:00,178.05,178.17,177.58,178.14,83598.0,172.6738,172.7902,172.218,172.7611,83598.0
2023-09-19 13:00:00,178.16,178.34,178.0,178.11,48492.0,172.7805,172.9551,172.6253,172.732,48492.0
2023-09-19 13:30:00,178.11,178.99,178.11,178.65,58107.0,172.732,173.5854,172.732,173.2557,58107.0
2023-09-19 14:00:00,178.61,178.78,178.43,178.46,54859.0,173.2169,173.3818,173.0423,173.0714,54859.0
2023-09-19 14:30:00,178.52,179.02,178.41,178.48,64287.0,173.1296,173.6145,173.023,173.0908,64287.0
2023-09-19 15:00:00,178.47,178.61,178.23,178.39,98926.0,173.0811,173.2169,172.8484,173.0036,98926.0
2023-09-19 15:30:00,178.41,178.98,178.35,178.74,298296.0,173.023,173.5757,172.9648,173.343,298296.0
2023-09-20 09:30:00,179.02,179.02,177.03,177.06,174554.0,173.6145,173.6145,171.6846,171.7137,174554.0
2023-09-20 10:00:00,177.08,178.31,176.9,178.08,167344.0,171.7331,172.926,171.5585,172.7029,167344.0
2023-09-20 10:30:00,178.05,178.61,177.81,178.36,63442.0,172.6738,173.2169,172.4411,172.9745,63442.0
2023-09-20 11:00:00,178.37,178.45,178.02,178.27,51126.0,172.9842,173.0617,172.6447,172.8872,51126.0
2023-09-20 11:30:00,178.33,179.01,178.27,179.0,40300.0,172.9454,173.6048,172.8872,173.5951,40300.0
2023-09-20 12:00:00,179.06,179.08,178.5,178.76,33814.0,173.6533,173.6727,173.1102,173.3624,33814.0
2023-09-20 12:30:00,178.71,178.83,178.48,178.78,37314.0,173.3139,173.4303,173.0908,173.3818,37314.0
2023-09-20 13:00:00,178.68,179.0,178.43,178.71,95039.0,173.2848,173.5951,173.0423,173.3139,95039.0
2023-09-20 13:30:00,178.71,178.83,178.39,178.66,57869.0,173.3139,173.4303,173.0036,173.2654,57869.0
2023-09-20 14:00:00,178.58,178.58,177.62,178.23,67606.0,173.1878,173.1878,172.2568,172.8484,67606.0
2023-09-20 14:30:00,178.17,178.75,177.78,177.91,63537.0,172.7902,173.3527,172.412,172.538,63537.0
2023-09-20 15:00:00,177.88,178.3,176.94,177.3,165027.0,172.509,172.9163,171.5973,171.9465,165027.0
2023-09-20 15:30:00,177.34,177.34,175.93,176.0,291930.0,171.9853,171.9853,170.6178,170.6857,291930.0
2023-09-21 09:30:00,175.48,176.22,174.75,175.84,131723.0,170.1814,170.8991,169.4735,170.5306,131723.0
2023-09-21 10:00:00,175.75,176.58,175.33,176.15,101549.0,170.4433,171.2482,170.036,170.8312,101549.0
2023-09-21 10:30:00,176.1,176.66,175.46,175.56,71817.0,170.7827,171.3258,170.162,170.259,71817.0
2023-09-21 11:00:00,175.61,176.28,175.17,175.17,168773.0,170.3075,170.9573,169.8808,169.8808,168773.0
2023-09-21 11:30:00,175.14,175.99,175.05,175.47,81833.0,169.8517,170.676,169.7644,170.1717,81833.0
2023-09-21 12:00:00,175.4,175.4,174.72,175.1,63372.0,170.1038,170.1038,169.4444,169.8129,63372.0
2023-09-21 12:30:00,175.06,175.07,174.3,174.59,78453.0,169.7741,169.7838,169.0371,169.3183,78453.0
2023-09-21 13:00:00,174.64,175.31,174.6,175.14,81963.0,169.3668,170.0166,169.328,169.8517,81963.0
2023-09-21 13:30:00,175.14,175.35,174.67,174.76,62218.0,169.8517,170.0553,169.3959,169.4832,62218.0
2023-09-21 14:00:00,174.79,174.82,174.33,174.35,67125.0,169.5123,169.5414,169.0661,169.0855,67125.0
2023-09-21 14:30:00,174.35,174.63,174.18,174.53,153863.0,169.0855,169.3571,168.9207,169.2601,153863.0
2023-09-21 15:00:00,174.54,174.77,173.66,173.67,198966.0,169.2698,169.4929,168.4164,168.4261,198966.0
2023-09-21 15:30:00,173.68,174.01,173.4,173.81,621300.0,168.4358,168.7558,168.1642,168.5618,621300.0
2023-09-22 09:30:00,174.99,175.65,174.26,175.65,66109.0,169.7062,170.3463,168.9983,170.3463,66109.0
2023-09-22 10:00:00,175.6,176.07,175.36,175.82,73881.0,170.2978,170.7536,170.065,170.5112,73881.0
2023-09-22 10:30:00,175.82,176.88,175.82,176.15,133308.0,170.5112,171.5392,170.5112,170.8312,133308.0
2023-09-22 11:00:00,176.16,176.3,175.8,176.05,93837.0,170.8409,170.9767,170.4918,170.7342,93837.0
2023-09-22 11:30:00,176.0,176.38,175.78,176.05,70050.0,170.6857,171.0542,170.4724,170.7342,70050.0
2023-09-22 12:00:00,176.0,176.56,175.95,176.56,65845.0,170.6857,171.2288,170.6372,171.2288,65845.0
2023-09-22 12:30:00,176.61,176.71,176.32,176.54,80998.0,171.2773,171.3743,170.9961,171.2094,80998.0
2023-09-22 13:00:00,176.49,176.79,176.22,176.34,43579.0,171.1609,171.4519,170.8991,171.0155,43579.0
2023-09-22 13:30:00,176.28,176.47,175.91,176.25,56734.0,170.9573,171.1415,170.5984,170.9282,56734.0
2023-09-22 14:00:00,176.25,176.34,175.22,175.65,38372.0,170.9282,171.0155,169.9293,170.3463,38372.0
2023-09-22 14:30:00,175.64,175.77,175.38,175.71,48005.0,170.3366,170.4627,170.0844,170.4045,48005.0
2023-09-22 15:00:00,175.68,176.77,175.62,176.47,42263.0,170.3754,171.4325,170.3172,171.1415,42263.0
2023-09-22 15:30:00,176.49,176.63,175.16,175.57,511683.0,171.1609,171.2967,169.8711,170.2687,511683.0
2023-09-25 09:30:00,174.4,175.31,173.87,174.39,127954.0,169.134,170.0166,168.62,169.1243,127954.0
2023-09-25 10:00:00,174.37,174.44,173.06,173.94,90667.0,169.1049,169.1728,167.8345,168.6879,90667.0
2023-09-25 10:30:00,174.06,174.29,173.6,173.6,143335.0,168.8043,169.0274,168.3582,168.3582,143335.0
2023-09-25 11:00:00,173.59,174.86,173.5,174.54,73493.0,168.3485,169.5801,168.2612,169.2698,73493.0
2023-09-25 11:30:00,174.57,174.88,174.1,174.21,55456.0,169.2989,169.5995,168.8431,168.9498,55456.0
2023-09-25 12:00:00,174.17,174.73,174.05,174.5,61910.0,168.911,169.4541,168.7946,169.231,61910.0
2023-09-25 12:30:00,174.5,174.62,173.77,173.94,43622.0,169.231,169.3474,168.5231,168.6879,43622.0
2023-09-25 13:00:00,173.91,174.49,173.86,174.12,41975.0,168.6588,169.2213,168.6103,168.8625,41975.0
2023-09-25 13:30:00,174.13,174.27,173.82,174.15,42345.0,168.8722,169.008,168.5715,168.8916,42345.0
2023-09-25 14:00:00,174.16,174.45,173.94,174.3,47557.0,168.9013,169.1825,168.6879,169.0371,47557.0
2023-09-25 14:30:00,174.31,174.7,174.04,174.14,30278.0,169.0468,169.425,168.7849,168.8819,30278.0
2023-09-25 15:00:00,174.09,174.57,173.67,174.5,51665.0,168.8334,169.2989,168.4261,169.231,51665.0
2023-09-25 15:30:00,174.52,175.58,174.4,175.45,285958.0,169.2504,170.2784,169.134,170.1523,285958.0
2023-09-26 09:30:00,173.36,173.82,172.26,172.38,196072.0,168.1254,168.5715,167.0587,167.175,196072.0
2023-09-26 10:00:00,172.4,172.53,171.52,172.1,187084.0,167.1944,167.3205,166.341,166.9035,187084.0
2023-09-26 10:30:00,172.1,172.27,171.54,171.87,85836.0,166.9035,167.0683,166.3604,166.6804,85836.0
2023-09-26 11:00:00,171.99,172.53,171.61,172.45,155662.0,166.7968,167.3205,166.4283,167.2429,155662.0
2023-09-26 11:30:00,172.43,173.06,172.23,172.62,47710.0,167.2235,167.8345,167.0296,167.4078,47710.0
2023-09-26 12:00:00,172.56,172.62,172.09,172.34,31525.0,167.3496,167.4078,166.8938,167.1362,31525.0
2023-09-26 12:30:00,172.37,172.48,172.01,172.17,32551.0,167.1653,167.272,166.8162,166.9714,32551.0
2023-09-26 13:00:00,172.11,172.9,172.06,172.5,86267.0,166.9132,167.6793,166.8647,167.2914,86267.0
2023-09-26 13:30:00,172.48,172.85,172.12,172.77,101190.0,167.272,167.6308,166.9229,167.5533,101190.0
2023-09-26 14:00:00,172.76,172.85,171.91,172.05,79876.0,167.5436,167.6308,166.7192,166.855,79876.0
2023-09-26 14:30:00,172.08,172.37,171.95,172.27,146312.0,166.8841,167.1653,166.758,167.0683,146312.0
2023-09-26 15:00:00,172.25,172.6,171.96,172.03,152748.0,167.049,167.3884,166.7677,166.8356,152748.0
2023-09-26 15:30:00,172.03,172.54,171.42,172.33,452343.0,166.8356,167.3302,166.244,167.1265,452343.0
2023-09-27 09:30:00,172.99,173.33,172.31,172.49,53261.0,167.7666,168.0963,167.1071,167.2817,53261.0
2023-09-27 10:00:00,172.45,172.92,171.85,172.86,60819.0,167.2429,167.6987,166.661,167.6405,60819.0
2023-09-27 10:30:00,172.77,173.2,172.25,172.35,47042.0,167.5533,167.9703,167.049,167.1459,47042.0
2023-09-27 11:00:00,172.3,173.23,172.24,172.73,71551.0,167.0974,167.9994,167.0393,167.5145,71551.0
2023-09-27 11:30:00,172.68,172.83,171.67,171.99,63600.0,167.466,167.6114,166.4865,166.7968,63600.0
2023-09-27 12:00:00,171.99,171.99,171.35,171.68,86618.0,166.7968,166.7968,166.1761,166.4962,86618.0
2023-09-27 12:30:00,171.66,171.84,171.38,171.47,39126.0,166.4768,166.6513,166.2052,166.2925,39126.0
2023-09-27 13:00:00,171.47,171.79,171.01,171.03,32450.0,166.2925,166.6028,165.8464,165.8658,32450.0
2023-09-27 13:30:00,171.03,171.34,170.65,171.33,40837.0,165.8658,166.1664,165.4973,166.1567,40837.0
2023-09-27 14:00:00,171.33,171.97,171.19,171.95,39615.0,166.1567,166.7774,166.021,166.758,39615.0
2023-09-27 14:30:00,171.99,173.25,171.99,173.02,59339.0,166.7968,168.0188,166.7968,167.7957,59339.0
2023-09-27 15:00:00,173.01,174.0,172.89,173.31,76446.0,167.786,168.7461,167.6696,168.0769,76446.0
2023-09-27 15:30:00,173.25,173.3,172.23,172.84,269336.0,168.0188,168.0672,167.0296,167.6211,269336.0
2023-09-28 09:30:00,172.88,173.56,172.26,173.43,68459.0,167.6599,168.3194,167.0587,168.1933,68459.0
2023-09-28 10:00:00,173.42,174.48,173.41,173.89,62055.0,168.1836,169.2116,168.1739,168.6394,62055.0
2023-09-28 10:30:00,173.84,174.94,173.34,174.82,85798.0,168.5909,169.6577,168.106,169.5414,85798.0
2023-09-28 11:00:00,174.89,175.84,174.69,175.82,76572.0,169.6092,170.5306,169.4153,170.5112,76572.0
2023-09-28 11:30:00,175.91,177.52,175.82,177.5,129034.0,170.5984,172.1598,170.5112,172.1404,129034.0
2023-09-28 12:00:00,177.55,177.62,176.73,177.29,52968.0,172.1889,172.2568,171.3937,171.9368,52968.0
2023-09-28 12:30:00,177.31,177.32,176.5,176.61,71032.0,171.9562,171.9659,171.1706,171.2773,71032.0
2023-09-28 13:00:00,176.59,176.78,176.01,176.02,26982.0,171.2579,171.4422,170.6954,170.7051,26982.0
2023-09-28 13:30:00,176.03,176.03,175.28,175.54,40908.0,170.7148,170.7148,169.9875,170.2396,40908.0
2023-09-28 14:00:00,175.55,176.27,175.46,176.13,60896.0,170.2493,170.9476,170.162,170.8118,60896.0
2023-09-28 14:30:00,176.16,176.17,175.33,176.09,81203.0,170.8409,170.8506,170.036,170.773,81203.0
2023-09-28 15:00:00,176.13,177.4,176.11,177.31,62497.0,170.8118,172.0434,170.7924,171.9562,62497.0
2023-09-28 15:30:00,177.29,177.33,176.14,176.4,433814.0,171.9368,171.9756,170.8215,171.0736,433814.0
2023-09-29 09:30:00,177.85,178.5,177.09,178.36,138860.0,172.4799,173.1102,171.7428,172.9745,138860.0
2023-09-29 10:00:00,178.36,178.61,177.44,177.47,111121.0,172.9745,173.2169,172.0822,172.1113,111121.0
2023-09-29 10:30:00,177.47,178.03,176.64,176.67,89113.0,172.1113,172.6544,171.3064,171.3355,89113.0
2023-09-29 11:00:00,176.69,176.72,175.73,175.73,60378.0,171.3549,171.384,170.4239,170.4239,60378.0
2023-09-29 11:30:00,175.74,175.98,175.26,175.7,83998.0,170.4336,170.6663,169.9681,170.3948,83998.0
2023-09-29 12:00:00,175.74,176.11,175.44,175.83,58247.0,170.4336,170.7924,170.1426,170.5209,58247.0
2023-09-29 12:30:00,175.8,176.0,174.73,174.92,177847.0,170.4918,170.6857,169.4541,169.6383,177847.0
2023-09-29 13:00:00,174.91,174.98,174.44,174.98,81748.0,169.6286,169.6965,169.1728,169.6965,81748.0
2023-09-29 13:30:00,174.96,175.26,174.21,174.21,75114.0,169.6771,169.9681,168.9498,168.9498,75114.0
2023-09-29 14:00:00,174.2,174.77,174.13,174.29,66939.0,168.9401,169.4929,168.8722,169.0274,66939.0
2023-09-29 14:30:00,174.27,175.59,174.24,175.59,47260.0,169.008,170.2881,168.9789,170.2881,47260.0
2023-09-29 15:00:00,175.6,175.77,174.82,175.05,94016.0,170.2978,170.4627,169.5414,169.7644,94016.0
2023-09-29 15:30:00,175.03,175.87,174.72,175.09,315145.0,169.745,170.5596,169.4444,169.8032,315145.0
2023-10-02 09:30:00,175.0,176.53,174.93,175.51,98422.0,169.7159,171.1997,169.648,170.2105,98422.0
2023-10-02 10:00:00,175.44,176.41,175.1,175.14,75789.0,170.1426,171.0833,169.8129,169.8517,75789.0
2023-10-02 10:30:00,175.09,175.8,174.99,175.18,51130.0,169.8032,170.4918,169.7062,169.8905,51130.0
2023-10-02 11:00:00,175.23,176.74,175.18,176.74,44742.0,169.939,171.4034,169.8905,171.4034,44742.0
2023-10-02 11:30:00,176.82,176.9,174.4,174.62,51478.0,171.481,171.5585,169.134,169.3474,51478.0
2023-10-02 12:00:00,174.61,174.67,174.15,174.2,23220.0,169.3377,169.3959,168.8916,168.9401,23220.0
2023-10-02 12:30:00,174.16,174.6,174.07,174.4,31064.0,168.9013,169.328,168.814,169.134,31064.0
2023-10-02 13:00:00,174.4,174.77,174.24,174.72,60921.0,169.134,169.4929,168.9789,169.4444,60921.0
2023-10-02 13:30:00,174.72,175.1,174.6,174.66,38911.0,169.4444,169.8129,169.328,169.3862,38911.0
2023-10-02 14:00:00,174.74,175.1,174.04,174.04,29577.0,169.4638,169.8129,168.7849,168.7849,29577.0
2023-10-02 14:30:00,174.13,174.23,173.69,174.14,55739.0,168.8722,168.9692,168.4455,168.8819,55739.0
2023-10-02 15:00:00,174.14,174.74,173.72,174.58,44951.0,168.8819,169.4638,168.4746,169.3086,44951.0
2023-10-02 15:30:00,174.62,175.55,174.57,175.49,179604.0,169.3474,170.2493,169.2989,170.1911,179604.0
2023-10-03 09:30:00,173.78,176.4,173.78,176.03,101278.0,168.5328,171.0736,168.5328,170.7148,101278.0
2023-10-03 10:00:00,176.02,176.02,174.06,174.14,96917.0,170.7051,170.7051,168.8043,168.8819,96917.0
2023-10-03 10:30:00,174.13,174.3,173.09,173.09,72735.0,168.8722,169.0371,167.8636,167.8636,72735.0
2023-10-03 11:00:00,173.04,173.33,172.66,172.92,54024.0,167.8151,168.0963,167.4466,167.6987,54024.0
2023-10-03 11:30:00,172.95,173.16,172.26,172.47,103477.0,167.7278,167.9315,167.0587,167.2623,103477.0
2023-10-03 12:00:00,172.53,173.3,172.4,173.12,79035.0,167.3205,168.0672,167.1944,167.8927,79035.0
2023-10-03 12:30:00,173.21,173.22,172.53,173.1,94521.0,167.98,167.9897,167.3205,167.8733,94521.0
2023-10-03 13:00:00,173.13,173.44,172.15,172.22,82014.0,167.9024,168.203,166.952,167.0199,82014.0
2023-10-03 13:30:00,172.19,172.22,171.47,171.59,66480.0,166.9908,167.0199,166.2925,166.4089,66480.0
2023-10-03 14:00:00,171.54,171.69,170.86,170.98,119706.0,166.3604,166.5059,165.7009,165.8173,119706.0
2023-10-03 14:30:00,170.96,171.93,170.95,171.37,75955.0,165.7979,166.7386,165.7882,166.1955,75955.0
2023-10-03 15:00:00,171.38,171.66,170.62,170.87,100424.0,166.2052,166.4768,165.4682,165.7106,100424.0
2023-10-03 15:30:00,170.87,171.57,170.49,171.54,359886.0,165.7106,166.3895,165.3421,166.3604,359886.0
2023-10-04 09:30:00,172.42,173.81,171.72,173.23,161646.0,167.2138,168.5618,166.535,167.9994,161646.0
2023-10-04 10:00:00,173.25,173.46,172.06,172.06,118674.0,168.0188,168.2224,166.8647,166.8647,118674.0
2023-10-04 10:30:00,172.09,173.53,172.04,172.35,80896.0,166.8938,168.2903,166.8453,167.1459,80896.0
2023-10-04 11:00:00,172.36,173.54,172.02,173.54,159188.0,167.1556,168.3,166.8259,168.3,159188.0
2023-10-04 11:30:00,173.52,174.16,173.2,173.92,155345.0,168.2806,168.9013,167.9703,168.6685,155345.0
2023-10-04 12:00:00,173.92,173.92,172.76,173.34,81499.0,168.6685,168.6685,167.5436,168.106,81499.0
2023-10-04 12:30:00,173.42,173.74,173.23,173.37,46026.0,168.1836,168.494,167.9994,168.1351,46026.0
2023-10-04 13:00:00,173.33,173.35,172.86,172.94,60766.0,168.0963,168.1157,167.6405,167.7181,60766.0
2023-10-04 13:30:00,172.93,173.23,172.7,172.77,58443.0,167.7084,167.9994,167.4854,167.5533,58443.0
2023-10-04 14:00:00,172.81,173.3,172.61,173.02,129523.0,167.592,168.0672,167.3981,167.7957,129523.0
2023-10-04 14:30:00,173.12,173.33,172.83,172.91,149956.0,167.8927,168.0963,167.6114,167.689,149956.0
2023-10-04 15:00:00,172.89,173.81,172.88,173.64,229599.0,167.6696,168.5618,167.6599,168.397,229599.0
2023-10-04 15:30:00,173.76,174.33,173.25,173.75,362494.0,168.5134,169.0661,168.0188,168.5037,362494.0
2023-10-05 09:30:00,174.22,174.63,171.72,171.88,109303.0,168.9595,169.3571,166.535,166.6901,109303.0
2023-10-05 10:00:00,171.88,172.01,170.79,171.41,63103.0,166.6901,166.8162,165.633,166.2343,63103.0
2023-10-05 10:30:00,171.37,171.53,170.13,170.37,85015.0,166.1955,166.3507,164.993,165.2257,85015.0
2023-10-05 11:00:00,170.38,170.53,169.96,170.14,84336.0,165.2354,165.3809,164.8281,165.0027,84336.0
2023-10-05 11:30:00,170.13,170.54,169.89,170.06,47830.0,164.993,165.3906,164.7602,164.9251,47830.0
2023-10-05 12:00:00,170.09,170.97,170.08,170.87,71212.0,164.9542,165.8076,164.9445,165.7106,71212.0
2023-10-05 12:30:00,170.94,171.05,170.57,170.99,48784.0,165.7785,165.8852,165.4197,165.827,48784.0
2023-10-05 13:00:00,170.98,171.29,170.7,171.26,57577.0,165.8173,166.1179,165.5458,166.0888,57577.0
2023-10-05 13:30:00,171.27,172.01,171.0,171.72,125507.0,166.0985,166.8162,165.8367,166.535,125507.0
2023-10-05 14:00:00,171.74,172.08,171.74,171.91,71700.0,166.5544,166.8841,166.5544,166.7192,71700.0
2023-10-05 14:30:00,171.93,172.72,171.93,172.4,38980.0,166.7386,167.5048,166.7386,167.1944,38980.0
2023-10-05 15:00:00,172.42,172.53,171.99,172.38,64232.0,167.2138,167.3205,166.7968,167.175,64232.0
2023-10-05 15:30:00,172.38,172.54,171.84,172.03,234503.0,167.175,167.3302,166.6513,166.8356,234503.0
2023-10-06 09:30:00,170.89,171.33,170.13,170.87,163017.0,165.73,166.1567,164.993,165.7106,163017.0
2023-10-06 10:00:00,170.81,172.69,170.54,172.69,93339.0,165.6524,167.4757,165.3906,167.4757,93339.0
2023-10-06 10:30:00,172.71,173.35,172.44,172.69,73783.0,167.4951,168.1157,167.2332,167.4757,73783.0
2023-10-06 11:00:00,172.69,173.15,172.44,172.84,54895.0,167.4757,167.9218,167.2332,167.6211,54895.0
2023-10-06 11:30:00,172.88,175.23,172.87,175.12,79645.0,167.6599,169.939,167.6502,169.8323,79645.0
2023-10-06 12:00:00,175.13,175.29,174.1,174.42,63052.0,169.842,169.9972,168.8431,169.1534,63052.0
2023-10-06 12:30:00,174.46,174.51,173.94,174.13,38934.0,169.1922,169.2407,168.6879,168.8722,38934.0
2023-10-06 13:00:00,174.22,174.47,173.88,174.42,57521.0,168.9595,169.2019,168.6297,169.1534,57521.0
2023-10-06 13:30:00,174.42,174.7,174.29,174.68,62036.0,169.1534,169.425,169.0274,169.4056,62036.0
2023-10-06 14:00:00,174.68,174.77,174.35,174.69,84146.0,169.4056,169.4929,169.0855,169.4153,84146.0
2023-10-06 14:30:00,174.72,175.02,174.57,174.69,74991.0,169.4444,169.7353,169.2989,169.4153,74991.0
2023-10-06 15:00:00,174.74,175.13,174.56,174.71,115218.0,169.4638,169.842,169.2892,169.4347,115218.0
2023-10-06 15:30:00,174.71,174.93,173.77,173.96,376363.0,169.4347,169.648,168.5231,168.7073,376363.0
2023-10-09 09:30:00,172.85,173.0,171.51,172.17,71853.0,167.6308,167.7763,166.3313,166.9714,71853.0
2023-10-09 10:00:00,172.22,172.7,171.59,172.35,71883.0,167.0199,167.4854,166.4089,167.1459,71883.0
2023-10-09 10:30:00,172.35,172.41,171.78,172.05,44177.0,167.1459,167.2041,166.5931,166.855,44177.0
2023-10-09 11:00:00,171.95,172.49,171.43,172.34,84806.0,166.758,167.2817,166.2537,167.1362,84806.0
2023-10-09 11:30:00,172.34,172.68,171.93,172.42,67556.0,167.1362,167.466,166.7386,167.2138,67556.0
2023-10-09 12:00:00,172.39,173.17,172.35,172.81,26955.0,167.1847,167.9412,167.1459,167.592,26955.0
2023-10-09 12:30:00,172.81,172.96,172.46,172.69,29960.0,167.592,167.7375,167.2526,167.4757,29960.0
2023-10-09 13:00:00,172.71,172.92,172.39,172.91,68951.0,167.4951,167.6987,167.1847,167.689,68951.0
2023-10-09 13:30:00,172.91,173.9,172.91,173.55,91585.0,167.689,168.6491,167.689,168.3097,91585.0
2023-10-09 14:00:00,173.54,173.68,173.23,173.52,61750.0,168.3,168.4358,167.9994,168.2806,61750.0
2023-10-09 14:30:00,173.49,173.7,173.2,173.5,71967.0,168.2515,168.4552,167.9703,168.2612,71967.0
2023-10-09 15:00:00,173.47,173.58,172.98,173.21,101477.0,168.2321,168.3388,167.7569,167.98,101477.0
2023-10-09 15:30:00,173.21,173.55,172.97,173.31,235267.0,167.98,168.3097,167.7472,168.0769,235267.0
2023-10-10 09:30:00,173.36,175.51,173.36,175.32,124535.0,168.1254,170.2105,168.1254,170.0263,124535.0
2023-10-10 10:00:00,175.4,175.99,175.25,175.76,131263.0,170.1038,170.676,169.9584,170.453,131263.0
2023-10-10 10:30:00,175.81,176.72,175.72,176.25,115592.0,170.5015,171.384,170.4142,170.9282,115592.0
2023-10-10 11:00:00,176.24,177.3,176.11,177.13,63805.0,170.9185,171.9465,170.7924,171.7816,63805.0
2023-10-10 11:30:00,177.21,177.57,177.14,177.22,79789.0,171.8592,172.2083,171.7913,171.8689,79789.0
2023-10-10 12:00:00,177.27,177.46,176.83,177.05,56319.0,171.9174,172.1016,171.4907,171.704,56319.0
2023-10-10 12:30:00,177.08,177.09,176.64,176.99,106068.0,171.7331,171.7428,171.3064,171.6458,106068.0
2023-10-10 13:00:00,176.94,176.99,175.32,175.45,80375.0,171.5973,171.6458,170.0263,170.1523,80375.0
2023-10-10 13:30:00,175.49,175.91,175.42,175.82,41046.0,170.1911,170.5984,170.1232,170.5112,41046.0
2023-10-10 14:00:00,175.88,176.26,175.61,175.77,48101.0,170.5693,170.9379,170.3075,170.4627,48101.0
2023-10-10 14:30:00,175.75,176.05,175.15,175.34,112778.0,170.4433,170.7342,169.8614,170.0457,112778.0
2023-10-10 15:00:00,175.37,175.99,175.2,175.39,132653.0,170.0747,170.676,169.9099,170.0941,132653.0
2023-10-10 15:30:00,175.4,176.18,175.39,175.97,324908.0,170.1038,170.8603,170.0941,170.6566,324908.0
2023-10-11 09:30:00,176.37,177.1,174.84,175.21,78276.0,171.0445,171.7525,169.5607,169.9196,78276.0
2023-10-11 10:00:00,175.3,175.39,174.16,174.81,138275.0,170.0069,170.0941,168.9013,169.5317,138275.0
2023-10-11 10:30:00,174.81,175.49,174.55,175.27,63460.0,169.5317,170.1911,169.2795,169.9778,63460.0
2023-10-11 11:00:00,175.32,175.69,174.73,174.76,59422.0,170.0263,170.3851,169.4541,169.4832,59422.0
2023-10-11 11:30:00,174.8,175.02,174.48,174.52,45676.0,169.522,169.7353,169.2116,169.2504,45676.0
2023-10-11 12:00:00,174.52,174.55,173.65,174.1,46945.0,169.2504,169.2795,168.4067,168.8431,46945.0
2023-10-11 12:30:00,174.05,174.14,173.7,174.0,32053.0,168.7946,168.8819,168.4552,168.7461,32053.0
2023-10-11 13:00:00,174.0,174.12,173.43,173.67,64216.0,168.7461,168.8625,168.1933,168.4261,64216.0
2023-10-11 13:30:00,173.66,173.73,173.23,173.68,59416.0,168.4164,168.4843,167.9994,168.4358,59416.0
2023-10-11 14:00:00,173.68,174.27,173.38,173.79,29944.0,168.4358,169.008,168.1448,168.5425,29944.0
2023-10-11 14:30:00,173.81,174.29,173.72,174.16,74569.0,168.5618,169.0274,168.4746,168.9013,74569.0
2023-10-11 15:00:00,174.21,174.41,174.02,174.34,68371.0,168.9498,169.1437,168.7655,169.0758,68371.0
2023-10-11 15:30:00,174.32,175.04,174.31,174.88,306065.0,169.0564,169.7547,169.0468,169.5995,306065.0
2023-10-12 09:30:00,175.89,175.99,174.59,174.88,83370.0,170.579,170.676,169.3183,169.5995,83370.0
2023-10-12 10:00:00,174.83,176.18,174.83,175.5,96597.0,169.551,170.8603,169.551,170.2008,96597.0
2023-10-12 10:30:00,175.53,176.05,175.43,175.86,55879.0,170.2299,170.7342,170.1329,170.5499,55879.0
2023-10-12 11:00:00,175.85,175.98,175.04,175.04,74271.0,170.5403,170.6663,169.7547,169.7547,74271.0
2023-10-12 11:30:00,175.03,175.35,174.7,175.3,78824.0,169.745,170.0553,169.425,170.0069,78824.0
2023-10-12 12:00:00,175.3,175.57,174.99,175.34,88898.0,170.0069,170.2687,169.7062,170.0457,88898.0
2023-10-12 12:30:00,175.34,175.63,174.89,175.2,247546.0,170.0457,170.3269,169.6092,169.9099,247546.0
2023-10-12 13:00:00,175.2,175.22,173.17,173.31,66896.0,169.9099,169.9293,167.9412,168.0769,66896.0
2023-10-12 13:30:00,173.32,173.68,173.0,173.06,67422.0,168.0866,168.4358,167.7763,167.8345,67422.0
2023-10-12 14:00:00,173.2,173.37,172.22,172.96,55480.0,167.9703,168.1351,167.0199,167.7375,55480.0
2023-10-12 14:30:00,172.9,173.62,172.85,173.08,177934.0,167.6793,168.3776,167.6308,167.8539,177934.0
2023-10-12 15:00:00,173.2,173.62,173.07,173.49,164689.0,167.9703,168.3776,167.8442,168.2515,164689.0
2023-10-12 15:30:00,173.57,173.82,172.97,173.6,572872.0,168.3291,168.5715,167.7472,168.3582,572872.0
2023-10-13 09:30:00,173.98,174.26,172.42,173.76,54762.0,168.7267,168.9983,167.2138,168.5134,54762.0
2023-10-13 10:00:00,173.86,173.91,172.24,172.37,80898.0,168.6103,168.6588,167.0393,167.1653,80898.0
2023-10-13 10:30:00,172.37,172.8,171.43,171.59,50000.0,167.1653,167.5823,166.2537,166.4089,50000.0
2023-10-13 11:00:00,171.55,172.52,171.54,171.92,118663.0,166.3701,167.3108,166.3604,166.7289,118663.0
2023-10-13 11:30:00,171.93,172.22,170.9,171.2,40278.0,166.7386,167.0199,165.7397,166.0307,40278.0
2023-10-13 12:00:00,171.15,172.34,170.98,172.22,35805.0,165.9822,167.1362,165.8173,167.0199,35805.0
2023-10-13 12:30:00,172.24,172.27,171.33,171.52,25978.0,167.0393,167.0683,166.1567,166.341,25978.0
2023-10-13 13:00:00,171.43,171.49,170.33,170.39,30686.0,166.2537,166.3119,165.1869,165.2451,30686.0
2023-10-13 13:30:00,170.32,170.76,170.03,170.5,47148.0,165.1772,165.6039,164.896,165.3518,47148.0
2023-10-13 14:00:00,170.45,171.05,170.42,170.74,45289.0,165.3033,165.8852,165.2742,165.5845,45289.0
2023-10-13 14:30:00,170.76,171.17,170.72,171.03,51443.0,165.6039,166.0016,165.5652,165.8658,51443.0
2023-10-13 15:00:00,171.06,171.44,170.7,171.03,67811.0,165.8949,166.2634,165.5458,165.8658,67811.0
2023-10-13 15:30:00,171.09,171.36,170.79,171.07,482630.0,165.924,166.1858,165.633,165.9046,482630.0
2023-10-16 09:30:00,171.73,173.26,171.5,172.91,107212.0,166.5447,168.0285,166.3216,167.689,107212.0
2023-10-16 10:00:00,172.93,173.65,172.83,173.5,55661.0,167.7084,168.4067,167.6114,168.2612,55661.0
2023-10-16 10:30:00,173.5,173.72,173.06,173.41,85321.0,168.2612,168.4746,167.8345,168.1739,85321.0
2023-10-16 11:00:00,173.55,173.75,172.86,173.19,47416.0,168.3097,168.5037,167.6405,167.9606,47416.0
2023-10-16 11:30:00,173.21,173.33,172.37,172.45,68829.0,167.98,168.0963,167.1653,167.2429,68829.0
2023-10-16 12:00:00,172.37,172.73,172.19,172.7,34555.0,167.1653,167.5145,166.9908,167.4854,34555.0
2023-10-16 12:30:00,172.68,172.94,172.6,172.94,36052.0,167.466,167.7181,167.3884,167.7181,36052.0
2023-10-16 13:00:00,172.96,173.61,172.01,172.35,43957.0,167.7375,168.3679,166.8162,167.1459,43957.0
2023-10-16 13:30:00,172.41,173.04,172.29,172.64,81716.0,167.2041,167.8151,167.0877,167.4272,81716.0
2023-10-16 14:00:00,172.58,173.0,172.45,172.71,39435.0,167.369,167.7763,167.2429,167.4951,39435.0
2023-10-16 14:30:00,172.69,172.8,172.07,172.54,76644.0,167.4757,167.5823,166.8744,167.3302,76644.0
2023-10-16 15:00:00,172.61,173.01,172.38,172.86,88263.0,167.3981,167.786,167.175,167.6405,88263.0
2023-10-16 15:30:00,172.87,173.4,172.69,172.84,374640.0,167.6502,168.1642,167.4757,167.6211,374640.0
2023-10-17 09:30:00,169.49,170.2,168.73,169.77,175294.0,164.3723,165.0609,163.6352,164.6438,175294.0
2023-10-17 10:00:00,169.7,171.8,169.44,171.59,94583.0,164.5759,166.6125,164.3238,166.4089,94583.0
2023-10-17 10:30:00,171.62,172.49,171.52,172.32,89717.0,166.438,167.2817,166.341,167.1168,89717.0
2023-10-17 11:00:00,172.33,172.74,171.99,172.69,51581.0,167.1265,167.5242,166.7968,167.4757,51581.0
2023-10-17 11:30:00,172.78,173.84,172.74,173.8,50946.0,167.5629,168.5909,167.5242,168.5522,50946.0
2023-10-17 12:00:00,173.82,174.07,173.52,174.06,69563.0,168.5715,168.814,168.2806,168.8043,69563.0
2023-10-17 12:30:00,174.07,174.07,172.76,172.8,45685.0,168.814,168.814,167.5436,167.5823,45685.0
2023-10-17 13:00:00,172.92,172.92,172.64,172.72,14048.0,167.6987,167.6987,167.4272,167.5048,14048.0
2023-10-17 13:30:00,172.66,172.72,171.98,172.27,41520.0,167.4466,167.5048,166.7871,167.0683,41520.0
2023-10-17 14:00:00,172.23,172.53,171.99,172.45,77482.0,167.0296,167.3205,166.7968,167.2429,77482.0
2023-10-17 14:30:00,172.4,172.59,171.84,172.05,38008.0,167.1944,167.3787,166.6513,166.855,38008.0
2023-10-17 15:00:00,172.01,172.43,171.87,172.29,44930.0,166.8162,167.2235,166.6804,167.0877,44930.0
2023-10-17 15:30:00,172.41,172.82,172.25,172.61,227485.0,167.2041,167.6017,167.049,167.3981,227485.0
2023-10-18 09:30:00,170.7,171.14,169.88,170.31,166681.0,165.5458,165.9725,164.7505,165.1675,166681.0
2023-10-18 10:00:00,170.37,171.88,169.71,171.03,178115.0,165.2257,166.6901,164.5856,165.8658,178115.0
2023-10-18 10:30:00,171.03,171.05,170.44,170.72,107023.0,165.8658,165.8852,165.2936,165.5652,107023.0
2023-10-18 11:00:00,170.69,171.45,170.65,171.11,79204.0,165.5361,166.2731,165.4973,165.9434,79204.0
2023-10-18 11:30:00,171.13,171.59,170.57,170.58,67826.0,165.9628,166.4089,165.4197,165.4294,67826.0
2023-10-18 12:00:00,170.59,171.3,170.54,170.75,99884.0,165.4391,166.1276,165.3906,165.5942,99884.0
2023-10-18 12:30:00,170.78,171.17,170.7,171.01,298781.0,165.6233,166.0016,165.5458,165.8464,298781.0
2023-10-18 13:00:00,170.98,172.53,170.76,172.47,191694.0,165.8173,167.3205,165.6039,167.2623,191694.0
2023-10-18 13:30:00,172.4,172.4,171.04,172.27,135128.0,167.1944,167.1944,165.8755,167.0683,135128.0
2023-10-18 14:00:00,172.28,172.82,172.03,172.77,155363.0,167.078,167.6017,166.8356,167.5533,155363.0
2023-10-18 14:30:00,172.77,172.96,171.47,171.81,84762.0,167.5533,167.7375,166.2925,166.6222,84762.0
2023-10-18 15:00:00,171.8,171.83,170.93,171.58,141948.0,166.6125,166.6416,165.7688,166.3992,141948.0
2023-10-18 15:30:00,171.61,171.69,170.99,171.33,460934.0,166.4283,166.5059,165.827,166.1567,460934.0
2023-10-19 09:30:00,173.15,173.15,170.5,170.96,181133.0,167.9218,167.9218,165.3518,165.7979,181133.0
2023-10-19 10:00:00,170.95,172.16,170.45,170.53,114570.0,165.7882,166.9617,165.3033,165.3809,114570.0
2023-10-19 10:30:00,170.52,171.51,170.37,171.03,77590.0,165.3712,166.3313,165.2257,165.8658,77590.0
2023-10-19 11:00:00,171.05,171.54,170.33,170.58,81587.0,165.8852,166.3604,165.1869,165.4294,81587.0
2023-10-19 11:30:00,170.49,170.9,170.14,170.16,71525.0,165.3421,165.7397,165.0027,165.0221,71525.0
2023-10-19 12:00:00,170.08,171.38,169.83,169.98,144120.0,164.9445,166.2052,164.702,164.8475,144120.0
2023-10-19 12:30:00,170.07,171.21,169.05,171.14,127449.0,164.9348,166.0404,163.9456,165.9725,127449.0
2023-10-19 13:00:00,171.09,171.76,170.45,170.65,123435.0,165.924,166.5737,165.3033,165.4973,123435.0
2023-10-19 13:30:00,170.86,171.09,169.97,170.44,116742.0,165.7009,165.924,164.8378,165.2936,116742.0
2023-10-19 14:00:00,170.37,170.6,170.04,170.15,25838.0,165.2257,165.4488,164.9057,165.0124,25838.0
2023-10-19 14:30:00,170.04,170.11,169.09,169.16,200352.0,164.9057,164.9736,163.9844,164.0523,200352.0
2023-10-19 15:00:00,169.11,169.56,168.36,168.89,176307.0,164.0038,164.4402,163.2764,163.7904,176307.0
2023-10-19 15:30:00,168.93,169.27,168.22,168.73,444120.0,163.8292,164.1589,163.1406,163.6352,444120.0
2023-10-20 09:30:00,169.02,169.74,168.21,169.34,256124.0,163.9165,164.6147,163.1309,164.2268,256124.0
2023-10-20 10:00:00,169.19,169.42,167.53,167.7,408857.0,164.0813,164.3044,162.4715,162.6363,408857.0
2023-10-20 10:30:00,167.65,167.8,166.34,166.76,87961.0,162.5878,162.7333,161.3174,161.7247,87961.0
2023-10-20 11:00:00,166.72,167.37,166.6,167.15,93716.0,161.6859,162.3163,161.5696,162.1029,93716.0
2023-10-20 11:30:00,167.14,167.56,166.98,167.15,74745.0,162.0932,162.5006,161.9381,162.1029,74745.0
2023-10-20 12:00:00,167.18,167.55,166.98,167.18,81689.0,162.132,162.4909,161.9381,162.132,81689.0
2023-10-20 12:30:00,167.24,168.08,167.22,168.0,46487.0,162.1902,163.0049,162.1708,162.9273,46487.0
2023-10-20 13:00:00,167.96,168.88,167.69,168.06,115918.0,162.8885,163.7807,162.6266,162.9855,115918.0
2023-10-20 13:30:00,168.1,168.44,167.64,168.16,94401.0,163.0243,163.354,162.5781,163.0824,94401.0
2023-10-20 14:00:00,168.16,168.16,167.25,167.44,47249.0,163.0824,163.0824,162.1999,162.3842,47249.0
2023-10-20 14:30:00,167.42,167.77,167.25,167.42,75545.0,162.3648,162.7042,162.1999,162.3648,75545.0
2023-10-20 15:00:00,167.46,167.59,166.59,166.62,83647.0,162.4036,162.5297,161.5599,161.5889,83647.0
2023-10-20 15:30:00,166.6,166.78,166.01,166.51,316715.0,161.5696,161.7441,160.9974,161.4823,316715.0
2023-10-23 09:30:00,165.55,165.99,163.65,165.33,188106.0,160.5513,160.978,158.7086,160.3379,188106.0
2023-10-23 10:00:00,165.33,166.19,164.87,165.95,74832.0,160.3379,161.1719,159.8918,160.9392,74832.0
2023-10-23 10:30:00,165.98,166.04,165.2,165.68,64700.0,160.9683,161.0265,160.2118,160.6773,64700.0
2023-10-23 11:00:00,165.61,166.32,165.41,166.14,51047.0,160.6094,161.298,160.4155,161.1234,51047.0
2023-10-23 11:30:00,166.17,166.45,165.95,166.17,50683.0,161.1525,161.4241,160.9392,161.1525,50683.0
2023-10-23 12:00:00,166.22,166.9,165.9,166.86,42894.0,161.201,161.8605,160.8907,161.8217,42894.0
2023-10-23 12:30:00,166.9,167.26,166.36,167.26,50249.0,161.8605,162.2096,161.3368,162.2096,50249.0
2023-10-23 13:00:00,167.3,167.31,165.97,166.25,45000.0,162.2484,162.2581,160.9586,161.2301,45000.0
2023-10-23 13:30:00,166.2,166.56,165.76,165.83,59674.0,161.1816,161.5308,160.7549,160.8228,59674.0
2023-10-23 14:00:00,165.79,166.04,165.23,165.57,95434.0,160.784,161.0265,160.2409,160.5707,95434.0
2023-10-23 14:30:00,165.6,165.68,164.68,165.0,71257.0,160.5997,160.6773,159.7075,160.0179,71257.0
2023-10-23 15:00:00,165.09,165.32,164.39,164.39,123412.0,160.1051,160.3282,159.4263,159.4263,123412.0
2023-10-23 15:30:00,164.36,164.43,163.75,163.87,364688.0,159.3972,159.4651,158.8056,158.922,364688.0
2023-10-24 09:30:00,164.62,165.32,164.01,164.65,98966.0,159.6493,160.3282,159.0578,159.6784,98966.0
2023-10-24 10:00:00,164.75,164.75,163.84,164.31,110561.0,159.7754,159.7754,158.8929,159.3487,110561.0
2023-10-24 10:30:00,164.27,164.7,163.93,164.25,172414.0,159.3099,159.7269,158.9802,159.2905,172414.0
2023-10-24 11:00:00,164.25,164.35,163.23,163.26,131791.0,159.2905,159.3875,158.3013,158.3304,131791.0
2023-10-24 11:30:00,163.28,163.71,162.94,163.7,100664.0,158.3498,158.7668,158.0201,158.7571,100664.0
2023-10-24 12:00:00,163.75,164.09,163.04,163.28,89028.0,158.8056,159.1353,158.117,158.3498,89028.0
2023-10-24 12:30:00,163.2,163.41,162.85,162.97,89853.0,158.2722,158.4759,157.9328,158.0492,89853.0
2023-10-24 13:00:00,162.96,163.96,162.95,163.96,60744.0,158.0395,159.0093,158.0298,159.0093,60744.0
2023-10-24 13:30:00,163.97,164.35,163.81,164.34,58791.0,159.019,159.3875,158.8638,159.3778,58791.0
2023-10-24 14:00:00,164.31,164.42,163.77,164.32,92445.0,159.3487,159.4554,158.825,159.3584,92445.0
2023-10-24 14:30:00,164.45,164.98,164.36,164.9,81628.0,159.4845,159.9985,159.3972,159.9209,81628.0
2023-10-24 15:00:00,164.91,165.21,164.67,164.79,86278.0,159.9306,160.2215,159.6978,159.8142,86278.0
2023-10-24 15:30:00,164.79,165.16,164.59,164.93,311203.0,159.8142,160.173,159.6202,159.95,311203.0
2023-10-25 09:30:00,162.01,162.49,160.13,160.53,440622.0,157.1181,157.5837,155.2949,155.6828,440622.0
2023-10-25 10:00:00,160.66,160.74,159.96,160.4,154753.0,155.8089,155.8865,155.13,155.5568,154753.0
2023-10-25 10:30:00,160.39,161.24,160.2,161.07,296165.0,155.5471,156.3714,155.3628,156.2065,296165.0
2023-10-25 11:00:00,161.1,161.71,160.8,161.25,113021.0,156.2356,156.8272,155.9447,156.3811,113021.0
2023-10-25 11:30:00,161.24,161.66,160.68,160.87,91441.0,156.3714,156.7787,155.8283,156.0126,91441.0
2023-10-25 12:00:00,160.85,161.13,160.22,160.4,88939.0,155.9932,156.2647,155.3822,155.5568,88939.0
2023-10-25 12:30:00,160.39,160.75,159.37,159.67,81438.0,155.5471,155.8962,154.5579,154.8488,81438.0
2023-10-25 13:00:00,159.67,159.8,159.2,159.62,118049.0,154.8488,154.9749,154.393,154.8003,118049.0
2023-10-25 13:30:00,159.62,159.64,159.0,159.41,132292.0,154.8003,154.8197,154.199,154.5967,132292.0
2023-10-25 14:00:00,159.43,160.23,159.4,159.93,101764.0,154.616,155.3919,154.587,155.101,101764.0
2023-10-25 14:30:00,159.91,160.12,159.36,159.71,126669.0,155.0816,155.2852,154.5482,154.8876,126669.0
2023-10-25 15:00:00,159.75,159.94,159.39,159.7,213958.0,154.9264,155.1106,154.5773,154.8779,213958.0
2023-10-25 15:30:00,159.73,159.92,159.23,159.77,604175.0,154.907,155.0913,154.4221,154.9458,604175.0
2023-10-26 09:30:00,160.87,163.61,160.68,163.32,178767.0,156.0126,158.6698,155.8283,158.3886,178767.0
2023-10-26 10:00:00,163.23,163.93,162.3,163.19,183841.0,158.3013,158.9802,157.3994,158.2625,183841.0
2023-10-26 10:30:00,163.19,163.21,161.59,162.6,112336.0,158.2625,158.2819,156.7108,157.6903,112336.0
2023-10-26 11:00:00,162.56,162.61,161.36,161.36,133212.0,157.6515,157.7,156.4878,156.4878,133212.0
2023-10-26 11:30:00,161.37,162.17,161.02,161.99,77953.0,156.4975,157.2733,156.158,157.0988,77953.0
2023-10-26 12:00:00,161.92,162.24,160.8,161.5,83087.0,157.0309,157.3412,155.9447,156.6235,83087.0
2023-10-26 12:30:00,161.47,161.7,161.15,161.35,80505.0,156.5945,156.8175,156.2841,156.4781,80505.0
2023-10-26 13:00:00,161.34,162.16,161.13,161.36,69433.0,156.4684,157.2636,156.2647,156.4878,69433.0
2023-10-26 13:30:00,161.41,162.12,161.18,161.99,81454.0,156.5363,157.2248,156.3132,157.0988,81454.0
2023-10-26 14:00:00,162.0,162.32,161.81,162.22,77847.0,157.1084,157.4188,156.9242,157.3218,77847.0
2023-10-26 14:30:00,162.3,163.12,162.17,163.12,93996.0,157.3994,158.1946,157.2733,158.1946,93996.0
2023-10-26 15:00:00,163.13,163.16,161.81,161.81,181189.0,158.2043,158.2334,156.9242,156.9242,181189.0
2023-10-26 15:30:00,161.8,161.8,160.69,160.79,360241.0,156.9145,156.9145,155.838,155.935,360241.0
2023-10-27 09:30:00,161.22,161.98,160.56,161.15,84863.0,156.352,157.0891,155.7119,156.2841,84863.0
2023-10-27 10:00:00,161.03,161.81,160.54,161.39,102604.0,156.1677,156.9242,155.6925,156.5169,102604.0
2023-10-27 10:30:00,161.3,161.72,160.99,161.51,67819.0,156.4296,156.8369,156.1289,156.6332,67819.0
2023-10-27 11:00:00,161.64,162.49,161.48,162.27,52164.0,156.7593,157.5837,156.6041,157.3703,52164.0
2023-10-27 11:30:00,162.21,162.31,161.62,161.95,88245.0,157.3121,157.4091,156.7399,157.06,88245.0
2023-10-27 12:00:00,161.99,162.18,160.72,161.03,68414.0,157.0988,157.283,155.8671,156.1677,68414.0
2023-10-27 12:30:00,161.05,161.3,160.57,160.85,42076.0,156.1871,156.4296,155.7216,155.9932,42076.0
2023-10-27 13:00:00,160.78,160.93,159.92,160.22,45173.0,155.9253,156.0708,155.0913,155.3822,45173.0
2023-10-27 13:30:00,160.07,160.6,160.01,160.38,27559.0,155.2367,155.7507,155.1785,155.5374,27559.0
2023-10-27 14:00:00,160.37,160.63,160.03,160.3,30983.0,155.5277,155.7798,155.1979,155.4598,30983.0
2023-10-27 14:30:00,160.29,160.97,159.95,160.11,60632.0,155.4501,156.1095,155.1203,155.2755,60632.0
2023-10-27 15:00:00,160.1,160.57,160.06,160.52,71040.0,155.2658,155.7216,155.227,155.6731,71040.0
2023-10-27 15:30:00,160.53,160.63,159.8,160.58,227672.0,155.6828,155.7798,154.9749,155.7313,227672.0
2023-10-30 09:30:00,157.65,158.02,156.67,157.43,275770.0,152.8898,153.2486,151.9394,152.6764,275770.0
2023-10-30 10:00:00,157.5,157.5,156.13,156.49,132303.0,152.7443,152.7443,151.4157,151.7648,132303.0
2023-10-30 10:30:00,156.49,156.95,156.01,156.89,118580.0,151.7648,152.2109,151.2993,152.1527,118580.0
2023-10-30 11:00:00,156.96,157.55,156.18,156.18,92422.0,152.2206,152.7928,151.4642,151.4642,92422.0
2023-10-30 11:30:00,156.2,156.68,156.11,156.49,179550.0,151.4836,151.9491,151.3963,151.7648,179550.0
2023-10-30 12:00:00,156.44,156.51,155.13,155.17,153022.0,151.7163,151.7842,150.4459,150.4847,153022.0
2023-10-30 12:30:00,155.17,155.79,154.99,155.23,143053.0,150.4847,151.086,150.3101,150.5429,143053.0
2023-10-30 13:00:00,155.24,155.95,155.16,155.95,81741.0,150.5526,151.2411,150.475,151.2411,81741.0
2023-10-30 13:30:00,155.97,156.38,155.65,156.27,189763.0,151.2605,151.6581,150.9502,151.5515,189763.0
2023-10-30 14:00:00,156.27,156.36,155.9,156.2,138886.0,151.5515,151.6387,151.1926,151.4836,138886.0
2023-10-30 14:30:00,156.2,156.79,156.1,156.78,112323.0,151.4836,152.0558,151.3866,152.0461,112323.0
2023-10-30 15:00:00,156.78,157.22,156.58,156.98,178744.0,152.0461,152.4728,151.8521,152.24,178744.0
2023-10-30 15:30:00,156.97,157.1,155.79,155.87,589903.0,152.2303,152.3564,151.086,151.1635,589903.0
2023-10-31 09:30:00,156.43,156.5,155.16,155.37,118166.0,151.7066,151.7745,150.475,150.6786,118166.0
2023-10-31 10:00:00,155.51,156.39,155.17,156.38,114495.0,150.8144,151.6678,150.4847,151.6581,114495.0
2023-10-31 10:30:00,156.4,157.41,155.83,157.31,169391.0,151.6775,152.657,151.1248,152.5601,169391.0
2023-10-31 11:00:00,157.35,157.53,156.66,156.75,76651.0,152.5989,152.7734,151.9297,152.017,76651.0
2023-10-31 11:30:00,156.74,157.55,156.63,156.99,59950.0,152.0073,152.7928,151.9006,152.2497,59950.0
2023-10-31 12:00:00,156.97,157.21,156.16,156.47,56567.0,152.2303,152.4631,151.4448,151.7454,56567.0
2023-10-31 12:30:00,156.47,157.24,156.26,157.12,63125.0,151.7454,152.4922,151.5418,152.3758,63125.0
2023-10-31 13:00:00,157.12,157.39,156.95,157.11,67059.0,152.3758,152.6376,152.2109,152.3661,67059.0
2023-10-31 13:30:00,157.14,157.59,157.08,157.52,89573.0,152.3952,152.8316,152.337,152.7637,89573.0
2023-10-31 14:00:00,157.49,157.64,156.74,156.74,120974.0,152.7346,152.8801,152.0073,152.0073,120974.0
2023-10-31 14:30:00,156.74,157.44,156.74,157.37,84165.0,152.0073,152.6861,152.0073,152.6183,84165.0
2023-10-31 15:00:00,157.37,157.62,157.21,157.42,114584.0,152.6183,152.8607,152.4631,152.6667,114584.0
2023-10-31 15:30:00,157.4,157.46,157.07,157.37,362634.0,152.6473,152.7055,152.3273,152.6183,362634.0
2023-11-01 09:30:00,157.46,157.65,155.47,156.53,95904.0,152.7055,152.8898,150.7756,151.8036,95904.0
2023-11-01 10:00:00,156.65,157.15,156.29,157.0,126946.0,151.92,152.4049,151.5709,152.2594,126946.0
2023-11-01 10:30:00,157.05,157.37,156.64,156.79,112183.0,152.3079,152.6183,151.9103,152.0558,112183.0
2023-11-01 11:00:00,156.76,157.1,155.68,155.99,118395.0,152.0267,152.3564,150.9793,151.2799,118395.0
2023-11-01 11:30:00,155.96,156.64,155.88,156.53,67145.0,151.2508,151.9103,151.1732,151.8036,67145.0
2023-11-01 12:00:00,156.53,156.68,156.16,156.47,119561.0,151.8036,151.9491,151.4448,151.7454,119561.0
2023-11-01 12:30:00,156.47,156.62,156.05,156.31,125560.0,151.7454,151.8909,151.3381,151.5903,125560.0
2023-11-01 13:00:00,156.34,157.08,156.26,156.53,162692.0,151.6194,152.337,151.5418,151.8036,162692.0
2023-11-01 13:30:00,156.54,156.82,156.42,156.57,94986.0,151.8133,152.0849,151.6969,151.8424,94986.0
2023-11-01 14:00:00,156.55,157.0,156.3,156.67,171136.0,151.823,152.2594,151.5806,151.9394,171136.0
2023-11-01 14:30:00,156.72,157.83,156.29,157.56,154919.0,151.9879,153.0644,151.5709,152.8025,154919.0
2023-11-01 15:00:00,157.59,159.18,157.58,159.03,171886.0,152.8316,154.3736,152.8219,154.2281,171886.0
2023-11-01 15:30:00,159.03,159.48,158.89,159.25,395910.0,154.2281,154.6645,154.0924,154.4415,395910.0
2023-11-02 09:30:00,162.09,164.67,161.64,162.76,370700.0,157.1957,159.6978,156.7593,157.8455,370700.0
2023-11-02 10:00:00,162.72,163.55,161.97,163.55,265479.0,157.8067,158.6116,157.0794,158.6116,265479.0
2023-11-02 10:30:00,163.57,164.68,163.21,164.61,133479.0,158.631,159.7075,158.2819,159.6396,133479.0
2023-11-02 11:00:00,164.62,164.77,163.28,163.39,100551.0,159.6493,159.7948,158.3498,158.4565,100551.0
2023-11-02 11:30:00,163.43,163.48,162.91,163.21,70100.0,158.4953,158.5438,157.991,158.2819,70100.0
2023-11-02 12:00:00,163.21,163.64,163.08,163.53,68564.0,158.2819,158.6989,158.1558,158.5923,68564.0
2023-11-02 12:30:00,163.51,164.09,163.36,163.94,106267.0,158.5729,159.1353,158.4274,158.9899,106267.0
2023-11-02 13:00:00,163.92,164.55,163.78,164.38,73806.0,158.9705,159.5815,158.8347,159.4166,73806.0
2023-11-02 13:30:00,164.43,164.9,164.16,164.83,62663.0,159.4651,159.9209,159.2032,159.853,62663.0
2023-11-02 14:00:00,164.85,164.94,164.28,164.47,101003.0,159.8724,159.9597,159.3196,159.5039,101003.0
2023-11-02 14:30:00,164.49,164.76,164.34,164.76,101210.0,159.5233,159.7851,159.3778,159.7851,101210.0
2023-11-02 15:00:00,164.78,165.27,164.55,164.84,99090.0,159.8045,160.2797,159.5815,159.8627,99090.0
2023-11-02 15:30:00,164.83,165.01,164.2,164.32,436300.0,159.853,160.0276,159.242,159.3584,436300.0
2023-11-03 09:30:00,165.94,169.19,165.94,169.07,145815.0,160.9295,164.0813,160.9295,163.965,145815.0
2023-11-03 10:00:00,169.16,169.46,167.29,167.46,160408.0,164.0523,164.3432,162.2387,162.4036,160408.0
2023-11-03 10:30:00,167.42,167.69,166.43,166.97,143821.0,162.3648,162.6266,161.4047,161.9284,143821.0
2023-11-03 11:00:00,166.98,167.48,166.81,166.83,79861.0,161.9381,162.423,161.7732,161.7926,79861.0
2023-11-03 11:30:00,166.83,167.73,166.77,167.4,90248.0,161.7926,162.6654,161.7344,162.3454,90248.0
2023-11-03 12:00:00,167.4,167.89,167.26,167.77,59656.0,162.3454,162.8206,162.2096,162.7042,59656.0
2023-11-03 12:30:00,167.76,168.14,167.68,168.09,68428.0,162.6945,163.0631,162.6169,163.0146,68428.0
2023-11-03 13:00:00,168.05,168.38,167.95,168.36,52681.0,162.9758,163.2958,162.8788,163.2764,52681.0
2023-11-03 13:30:00,168.37,168.82,167.94,168.69,57735.0,163.2861,163.7225,162.8691,163.5964,57735.0
2023-11-03 14:00:00,168.72,168.72,168.25,168.53,62029.0,163.6255,163.6255,163.1697,163.4413,62029.0
2023-11-03 14:30:00,168.54,168.85,168.43,168.78,72853.0,163.451,163.7516,163.3443,163.6837,72853.0
2023-11-03 15:00:00,168.82,168.92,168.37,168.45,105735.0,163.7225,163.8195,163.2861,163.3637,105735.0
2023-11-03 15:30:00,168.42,168.52,167.71,167.85,385014.0,163.3346,163.4316,162.646,162.7818,385014.0
2023-11-06 09:30:00,167.44,168.92,166.49,166.89,233323.0,162.3842,163.8195,161.4629,161.8508,233323.0
2023-11-06 10:00:00,167.01,167.25,166.15,166.32,92031.0,161.9672,162.1999,161.1331,161.298,92031.0
2023-11-06 10:30:00,166.38,166.44,165.74,166.39,47952.0,161.3562,161.4144,160.7355,161.3659,47952.0
2023-11-06 11:00:00,166.4,166.84,166.37,166.61,37849.0,161.3756,161.8023,161.3465,161.5793,37849.0
2023-11-06 11:30:00,166.6,166.63,166.05,166.47,31496.0,161.5696,161.5986,161.0362,161.4435,31496.0
2023-11-06 12:00:00,166.47,166.52,166.06,166.32,42896.0,161.4435,161.492,161.0459,161.298,42896.0
2023-11-06 12:30:00,166.3,166.56,166.13,166.44,45354.0,161.2786,161.5308,161.1137,161.4144,45354.0
2023-11-06 13:00:00,166.46,166.53,165.59,165.81,40109.0,161.4338,161.5017,160.59,160.8034,40109.0
2023-11-06 13:30:00,165.78,166.24,165.6,165.83,40776.0,160.7743,161.2204,160.5997,160.8228,40776.0
2023-11-06 14:00:00,165.86,166.03,165.62,165.8,44270.0,160.8519,161.0168,160.6191,160.7937,44270.0
2023-11-06 14:30:00,165.8,166.62,165.74,166.56,55592.0,160.7937,161.5889,160.7355,161.5308,55592.0
2023-11-06 15:00:00,166.62,166.92,166.6,166.82,49889.0,161.5889,161.8799,161.5696,161.7829,49889.0
2023-11-06 15:30:00,166.86,167.69,166.74,167.58,234643.0,161.8217,162.6266,161.7053,162.52,234643.0
2023-11-07 09:30:00,167.31,168.28,167.1,168.0,75006.0,162.2581,163.1988,162.0545,162.9273,75006.0
2023-11-07 10:00:00,168.07,168.29,166.94,167.93,88823.0,162.9952,163.2085,161.8993,162.8594,88823.0
2023-11-07 10:30:00,167.84,169.12,167.79,169.04,97341.0,162.7721,164.0135,162.7236,163.9359,97341.0
2023-11-07 11:00:00,169.06,169.11,168.42,168.76,64276.0,163.9553,164.0038,163.3346,163.6643,64276.0
2023-11-07 11:30:00,168.78,169.11,167.94,168.21,58197.0,163.6837,164.0038,162.8691,163.1309,58197.0
2023-11-07 12:00:00,168.16,168.16,167.39,167.42,64065.0,163.0824,163.0824,162.3357,162.3648,64065.0
2023-11-07 12:30:00,167.41,167.92,167.24,167.86,51430.0,162.3551,162.8497,162.1902,162.7915,51430.0
2023-11-07 13:00:00,167.83,168.39,167.79,168.18,39669.0,162.7624,163.3055,162.7236,163.1018,39669.0
2023-11-07 13:30:00,168.2,168.33,168.02,168.03,43641.0,163.1212,163.2473,162.9467,162.9564,43641.0
2023-11-07 14:00:00,168.01,168.18,167.84,168.06,60314.0,162.937,163.1018,162.7721,162.9855,60314.0
2023-11-07 14:30:00,168.09,168.23,167.8,168.15,51200.0,163.0146,163.1503,162.7333,163.0728,51200.0
2023-11-07 15:00:00,168.17,168.32,167.83,168.29,80289.0,163.0921,163.2376,162.7624,163.2085,80289.0
2023-11-07 15:30:00,168.3,168.43,167.92,168.11,270737.0,163.2182,163.3443,162.8497,163.034,270737.0
2023-11-08 09:30:00,168.5,169.31,167.5,169.05,82420.0,163.4122,164.1977,162.4424,163.9456,82420.0
2023-11-08 10:00:00,169.07,169.1,168.25,168.96,152451.0,163.965,163.9941,163.1697,163.8583,152451.0
2023-11-08 10:30:00,168.95,169.34,168.79,169.13,107212.0,163.8486,164.2268,163.6934,164.0232,107212.0
2023-11-08 11:00:00,169.18,169.6,169.11,169.3,93169.0,164.0716,164.479,164.0038,164.188,93169.0
2023-11-08 11:30:00,169.27,169.79,169.27,169.6,69196.0,164.1589,164.6632,164.1589,164.479,69196.0
2023-11-08 12:00:00,169.61,169.67,168.76,169.38,115360.0,164.4887,164.5469,163.6643,164.2656,115360.0
2023-11-08 12:30:00,169.37,170.16,169.34,170.11,165633.0,164.2559,165.0221,164.2268,164.9736,165633.0
2023-11-08 13:00:00,170.08,170.5,169.77,169.89,106672.0,164.9445,165.3518,164.6438,164.7602,106672.0
2023-11-08 13:30:00,169.92,170.34,169.77,169.81,144075.0,164.7893,165.1966,164.6438,164.6826,144075.0
2023-11-08 14:00:00,169.78,170.05,169.73,169.99,83290.0,164.6535,164.9154,164.605,164.8572,83290.0
2023-11-08 14:30:00,170.0,170.06,169.5,169.5,124950.0,164.8669,164.9251,164.382,164.382,124950.0
2023-11-08 15:00:00,169.5,169.75,169.09,169.46,174015.0,164.382,164.6244,163.9844,164.3432,174015.0
2023-11-08 15:30:00,169.46,169.74,168.75,168.92,390002.0,164.3432,164.6147,163.6546,163.8195,390002.0
2023-11-09 09:30:00,169.48,169.78,168.43,169.64,82400.0,164.3626,164.6535,163.3443,164.5178,82400.0
2023-11-09 10:00:00,169.77,169.94,168.64,168.7,61168.0,164.6438,164.8087,163.548,163.6061,61168.0
2023-11-09 10:30:00,168.63,169.24,168.5,169.24,88259.0,163.5383,164.1298,163.4122,164.1298,88259.0
2023-11-09 11:00:00,169.23,170.04,169.17,169.72,90190.0,164.1201,164.9057,164.062,164.5953,90190.0
2023-11-09 11:30:00,169.53,170.62,169.39,170.38,86308.0,164.4111,165.4682,164.2753,165.2354,86308.0
2023-11-09 12:00:00,170.38,170.38,169.77,169.95,141854.0,165.2354,165.2354,164.6438,164.8184,141854.0
2023-11-09 12:30:00,169.98,170.29,169.85,170.11,92542.0,164.8475,165.1481,164.7214,164.9736,92542.0
2023-11-09 13:00:00,170.1,170.1,168.55,169.6,128150.0,164.9639,164.9639,163.4607,164.479,128150.0
2023-11-09 13:30:00,169.55,169.93,168.82,169.06,136522.0,164.4305,164.799,163.7225,163.9553,136522.0
2023-11-09 14:00:00,169.03,169.03,168.2,168.93,121722.0,163.9262,163.9262,163.1212,163.8292,121722.0
2023-11-09 14:30:00,168.85,168.97,167.91,168.24,86584.0,163.7516,163.868,162.84,163.16,86584.0
2023-11-09 15:00:00,168.2,168.2,167.5,167.6,109873.0,163.1212,163.1212,162.4424,162.5394,109873.0
2023-11-09 15:30:00,167.59,167.73,166.78,167.12,296975.0,162.5297,162.6654,161.7441,162.0739,296975.0
2023-11-10 09:30:00,169.48,169.65,167.83,169.16,105195.0,164.3626,164.5275,162.7624,164.0523,105195.0
2023-11-10 10:00:00,168.87,169.23,168.47,168.71,188696.0,163.771,164.1201,163.3831,163.6158,188696.0
2023-11-10 10:30:00,168.75,169.27,168.62,168.91,64591.0,163.6546,164.1589,163.5286,163.8098,64591.0
2023-11-10 11:00:00,168.91,170.04,168.81,169.68,121774.0,163.8098,164.9057,163.7128,164.5566,121774.0
2023-11-10 11:30:00,169.68,170.02,169.32,169.87,60849.0,164.5566,164.8863,164.2074,164.7408,60849.0
2023-11-10 12:00:00,169.93,170.68,169.85,170.59,42965.0,164.799,165.5264,164.7214,165.4391,42965.0
2023-11-10 12:30:00,170.58,171.76,170.48,171.22,95774.0,165.4294,166.5737,165.3324,166.0501,95774.0
2023-11-10 13:00:00,171.19,171.71,171.15,171.53,46857.0,166.021,166.5253,165.9822,166.3507,46857.0
2023-11-10 13:30:00,171.58,172.5,171.58,172.41,63357.0,166.3992,167.2914,166.3992,167.2041,63357.0
2023-11-10 14:00:00,172.47,172.73,172.23,172.42,49468.0,167.2623,167.5145,167.0296,167.2138,49468.0
2023-11-10 14:30:00,172.4,172.45,172.1,172.28,62148.0,167.1944,167.2429,166.9035,167.078,62148.0
2023-11-10 15:00:00,172.3,172.99,172.23,172.49,125760.0,167.0974,167.7666,167.0296,167.2817,125760.0
2023-11-10 15:30:00,172.46,172.87,172.23,172.33,388121.0,167.2526,167.6502,167.0296,167.1265,388121.0
2023-11-13 09:30:00,170.75,171.39,170.26,170.64,127141.0,165.5942,166.2149,165.119,165.4876,127141.0
2023-11-13 10:00:00,170.62,171.21,170.41,170.73,94836.0,165.4682,166.0404,165.2645,165.5748,94836.0
2023-11-13 10:30:00,170.74,170.85,170.09,170.28,142534.0,165.5845,165.6912,164.9542,165.1384,142534.0
2023-11-13 11:00:00,170.27,170.91,170.14,170.88,95245.0,165.1287,165.7494,165.0027,165.7203,95245.0
2023-11-13 11:30:00,170.88,171.43,170.85,171.15,43659.0,165.7203,166.2537,165.6912,165.9822,43659.0
2023-11-13 12:00:00,171.16,171.25,170.62,170.88,62843.0,165.9919,166.0791,165.4682,165.7203,62843.0
2023-11-13 12:30:00,170.89,170.92,170.45,170.55,50927.0,165.73,165.7591,165.3033,165.4003,50927.0
2023-11-13 13:00:00,170.56,170.93,170.39,170.7,102903.0,165.41,165.7688,165.2451,165.5458,102903.0
2023-11-13 13:30:00,170.66,171.18,170.62,170.92,60628.0,165.507,166.0113,165.4682,165.7591,60628.0
2023-11-13 14:00:00,170.98,171.13,170.8,171.09,34985.0,165.8173,165.9628,165.6427,165.924,34985.0
2023-11-13 14:30:00,171.09,171.45,170.93,171.19,39330.0,165.924,166.2731,165.7688,166.021,39330.0
2023-11-13 15:00:00,171.18,171.46,171.05,171.4,53830.0,166.0113,166.2828,165.8852,166.2246,53830.0
2023-11-13 15:30:00,171.44,171.62,170.24,170.66,488547.0,166.2634,166.438,165.0996,165.507,488547.0
2023-11-14 09:30:00,174.93,176.68,174.93,176.48,162652.0,169.648,171.3452,169.648,171.1512,162652.0
2023-11-14 10:00:00,176.38,176.91,175.88,176.91,174384.0,171.0542,171.5682,170.5693,171.5682,174384.0
2023-11-14 10:30:00,176.89,178.15,176.82,177.84,104297.0,171.5488,172.7708,171.481,172.4702,104297.0
2023-11-14 11:00:00,177.8,177.89,177.2,177.39,117296.0,172.4314,172.5187,171.8495,172.0338,117296.0
2023-11-14 11:30:00,177.38,177.47,176.99,177.35,55893.0,172.0241,172.1113,171.6458,171.995,55893.0
2023-11-14 12:00:00,177.29,177.55,177.13,177.38,41807.0,171.9368,172.1889,171.7816,172.0241,41807.0
2023-11-14 12:30:00,177.41,177.7,177.35,177.47,55242.0,172.0531,172.3344,171.995,172.1113,55242.0
2023-11-14 13:00:00,177.47,177.55,177.25,177.42,36538.0,172.1113,172.1889,171.898,172.0628,36538.0
2023-11-14 13:30:00,177.43,177.89,177.41,177.48,65660.0,172.0725,172.5187,172.0531,172.121,65660.0
2023-11-14 14:00:00,177.46,177.51,177.03,177.13,49587.0,172.1016,172.1501,171.6846,171.7816,49587.0
2023-11-14 14:30:00,177.14,177.68,177.09,177.47,70192.0,171.7913,172.315,171.7428,172.1113,70192.0
2023-11-14 15:00:00,177.47,178.3,177.4,177.88,109399.0,172.1113,172.9163,172.0434,172.509,109399.0
2023-11-14 15:30:00,177.84,178.05,177.32,177.59,335955.0,172.4702,172.6738,171.9659,172.2277,335955.0
2023-11-15 09:30:00,179.29,180.81,179.02,179.63,193068.0,173.8764,175.3505,173.6145,174.2061,193068.0
2023-11-15 10:00:00,179.64,182.14,179.63,181.81,192781.0,174.2158,176.6403,174.2061,176.3203,192781.0
2023-11-15 10:30:00,181.81,182.81,181.73,182.63,252949.0,176.3203,177.2901,176.2427,177.1155,252949.0
2023-11-15 11:00:00,182.62,182.69,181.88,182.22,137794.0,177.1058,177.1737,176.3882,176.7179,137794.0
2023-11-15 11:30:00,182.14,182.14,180.78,180.93,79872.0,176.6403,176.6403,175.3214,175.4669,79872.0
2023-11-15 12:00:00,180.98,181.1,180.76,181.04,46545.0,175.5154,175.6317,175.302,175.5735,46545.0
2023-11-15 12:30:00,181.1,181.74,181.07,181.28,83329.0,175.6317,176.2524,175.6026,175.8063,83329.0
2023-11-15 13:00:00,181.25,181.25,180.24,180.85,49390.0,175.7772,175.7772,174.7977,175.3893,49390.0
2023-11-15 13:30:00,180.88,181.22,180.73,181.04,37853.0,175.4184,175.7481,175.2729,175.5735,37853.0
2023-11-15 14:00:00,181.0,181.07,180.57,181.0,46068.0,175.5347,175.6026,175.1177,175.5347,46068.0
2023-11-15 14:30:00,180.99,181.29,180.84,181.03,43085.0,175.525,175.816,175.3796,175.5638,43085.0
2023-11-15 15:00:00,181.01,181.26,180.85,181.11,53444.0,175.5444,175.7869,175.3893,175.6414,53444.0
2023-11-15 15:30:00,181.11,181.18,180.67,180.84,347264.0,175.6414,175.7093,175.2147,175.3796,347264.0
2023-11-16 09:30:00,180.91,181.66,180.14,180.63,152275.0,175.4475,176.1748,174.7007,175.1759,152275.0
2023-11-16 10:00:00,180.75,180.75,179.55,179.85,99256.0,175.2923,175.2923,174.1285,174.4195,99256.0
2023-11-16 10:30:00,179.9,180.04,179.19,179.42,175290.0,174.468,174.6037,173.7794,174.0025,175290.0
2023-11-16 11:00:00,179.45,179.72,178.83,179.21,186395.0,174.0315,174.2934,173.4303,173.7988,186395.0
2023-11-16 11:30:00,179.19,179.37,178.66,179.25,67349.0,173.7794,173.954,173.2654,173.8376,67349.0
2023-11-16 12:00:00,179.2,179.66,179.05,179.66,42700.0,173.7891,174.2352,173.6436,174.2352,42700.0
2023-11-16 12:30:00,179.69,179.98,179.35,179.48,46272.0,174.2643,174.5455,173.9346,174.0606,46272.0
2023-11-16 13:00:00,179.45,179.56,179.04,179.42,75592.0,174.0315,174.1382,173.6339,174.0025,75592.0
2023-11-16 13:30:00,179.45,179.71,179.2,179.51,56503.0,174.0315,174.2837,173.7891,174.0897,56503.0
2023-11-16 14:00:00,179.56,179.91,179.48,179.73,45597.0,174.1382,174.4777,174.0606,174.3031,45597.0
2023-11-16 14:30:00,179.72,180.33,179.69,180.04,62739.0,174.2934,174.885,174.2643,174.6037,62739.0
2023-11-16 15:00:00,180.1,180.32,180.01,180.25,54183.0,174.6619,174.8753,174.5746,174.8074,54183.0
2023-11-16 15:30:00,180.27,180.27,179.66,179.85,311231.0,174.8268,174.8268,174.2352,174.4195,311231.0
2023-11-17 09:30:00,183.29,183.4,181.74,182.34,361649.0,177.7556,177.8623,176.2524,176.8343,361649.0
2023-11-17 10:00:00,182.33,182.44,181.11,181.62,172846.0,176.8246,176.9313,175.6414,176.136,172846.0
2023-11-17 10:30:00,181.64,182.38,181.45,182.03,138129.0,176.1554,176.8731,175.9712,176.5336,138129.0
2023-11-17 11:00:00,182.04,182.29,181.63,181.81,97708.0,176.5433,176.7858,176.1457,176.3203,97708.0
2023-11-17 11:30:00,181.83,182.37,181.73,182.37,54749.0,176.3397,176.8634,176.2427,176.8634,54749.0
2023-11-17 12:00:00,182.34,182.58,182.2,182.29,92726.0,176.8343,177.067,176.6985,176.7858,92726.0
2023-11-17 12:30:00,182.32,182.78,182.12,182.78,70319.0,176.8149,177.261,176.6209,177.261,70319.0
2023-11-17 13:00:00,182.77,183.57,182.76,182.93,68319.0,177.2513,178.0271,177.2416,177.4065,68319.0
2023-11-17 13:30:00,182.96,183.06,182.79,182.99,58551.0,177.4356,177.5325,177.2707,177.4647,58551.0
2023-11-17 14:00:00,183.01,183.54,183.01,183.42,68891.0,177.4841,177.9981,177.4841,177.8817,68891.0
2023-11-17 14:30:00,183.43,183.47,182.92,183.0,71798.0,177.8914,177.9302,177.3968,177.4744,71798.0
2023-11-17 15:00:00,183.0,183.23,182.81,183.11,75317.0,177.4744,177.6974,177.2901,177.581,75317.0
2023-11-17 15:30:00,183.08,183.3,182.75,183.05,271206.0,177.5519,177.7653,177.2319,177.5228,271206.0
2023-11-20 09:30:00,182.09,183.13,182.09,182.9,148964.0,176.5918,177.6004,176.5918,177.3774,148964.0
2023-11-20 10:00:00,182.9,183.17,182.16,182.47,160095.0,177.3774,177.6392,176.6597,176.9604,160095.0
2023-11-20 10:30:00,182.49,182.89,182.13,182.81,158283.0,176.9798,177.3677,176.6306,177.2901,158283.0
2023-11-20 11:00:00,182.85,183.22,182.7,183.12,82317.0,177.3289,177.6877,177.1834,177.5907,82317.0
2023-11-20 11:30:00,183.17,183.25,182.71,182.71,54729.0,177.6392,177.7168,177.1931,177.1931,54729.0
2023-11-20 12:00:00,182.67,182.94,182.53,182.56,61104.0,177.1543,177.4162,177.0185,177.0476,61104.0
2023-11-20 12:30:00,182.56,182.71,182.48,182.66,63387.0,177.0476,177.1931,176.9701,177.1446,63387.0
2023-11-20 13:00:00,182.66,183.63,182.63,183.52,109553.0,177.1446,178.0853,177.1155,177.9787,109553.0
2023-11-20 13:30:00,183.53,183.63,183.3,183.54,111704.0,177.9884,178.0853,177.7653,177.9981,111704.0
2023-11-20 14:00:00,183.58,183.73,183.26,183.39,64724.0,178.0368,178.1823,177.7265,177.8526,64724.0
2023-11-20 14:30:00,183.38,184.18,183.37,184.14,93636.0,177.8429,178.6187,177.8332,178.5799,93636.0
2023-11-20 15:00:00,184.13,184.7,184.04,184.25,177476.0,178.5702,179.123,178.483,178.6866,177476.0
2023-11-20 15:30:00,184.24,184.49,183.73,183.9,505825.0,178.6769,178.9194,178.1823,178.3472,505825.0
2023-11-21 09:30:00,183.06,183.14,179.44,179.72,262601.0,177.5325,177.6101,174.0219,174.2934,262601.0
2023-11-21 10:00:00,179.69,184.53,179.69,183.59,564383.0,174.2643,178.9582,174.2643,178.0465,564383.0
2023-11-21 10:30:00,183.64,183.88,180.56,180.78,407924.0,178.095,178.3278,175.108,175.3214,407924.0
2023-11-21 11:00:00,180.68,182.28,180.45,181.95,141475.0,175.2244,176.7761,175.0014,176.4561,141475.0
2023-11-21 11:30:00,181.97,182.11,181.05,181.57,64342.0,176.4755,176.6112,175.5832,176.0875,64342.0
2023-11-21 12:00:00,181.56,181.91,181.05,181.76,76654.0,176.0778,176.4173,175.5832,176.2718,76654.0
2023-11-21 12:30:00,181.74,182.22,181.36,182.18,93722.0,176.2524,176.7179,175.8839,176.6791,93722.0
2023-11-21 13:00:00,182.2,182.29,180.95,181.3,98877.0,176.6985,176.7858,175.4863,175.8257,98877.0
2023-11-21 13:30:00,181.26,181.72,181.14,181.58,153223.0,175.7869,176.233,175.6705,176.0972,153223.0
2023-11-21 14:00:00,181.58,181.8,181.28,181.66,93610.0,176.0972,176.3106,175.8063,176.1748,93610.0
2023-11-21 14:30:00,181.65,181.8,181.44,181.68,111952.0,176.1651,176.3106,175.9615,176.1942,111952.0
2023-11-21 15:00:00,181.68,181.75,181.19,181.65,137837.0,176.1942,176.2621,175.719,176.1651,137837.0
2023-11-21 15:30:00,181.67,181.75,181.12,181.21,485250.0,176.1845,176.2621,175.6511,175.7384,485250.0
2023-11-22 09:30:00,182.02,184.21,181.83,183.13,286701.0,176.5239,178.6478,176.3397,177.6004,286701.0
2023-11-22 10:00:00,183.14,183.17,181.44,182.01,158008.0,177.6101,177.6392,175.9615,176.5143,158008.0
2023-11-22 10:30:00,182.03,183.47,182.02,183.43,90531.0,176.5336,177.9302,176.5239,177.8914,90531.0
2023-11-22 11:00:00,183.4,183.72,182.97,183.11,99906.0,177.8623,178.1726,177.4453,177.581,99906.0
2023-11-22 11:30:00,183.12,183.84,182.98,183.78,80270.0,177.5907,178.289,177.455,178.2308,80270.0
2023-11-22 12:00:00,183.82,184.04,183.54,183.61,66016.0,178.2696,178.483,177.9981,178.0659,66016.0
2023-11-22 12:30:00,183.56,183.77,182.71,182.85,50015.0,178.0174,178.2211,177.1931,177.3289,50015.0
2023-11-22 13:00:00,182.9,183.17,182.82,183.11,38416.0,177.3774,177.6392,177.2998,177.581,38416.0
2023-11-22 13:30:00,183.11,183.14,182.88,183.02,57857.0,177.581,177.6101,177.358,177.4938,57857.0
2023-11-22 14:00:00,183.04,183.31,182.82,183.02,73395.0,177.5132,177.775,177.2998,177.4938,73395.0
2023-11-22 14:30:00,182.99,183.0,182.07,182.53,62801.0,177.4647,177.4744,176.5724,177.0185,62801.0
2023-11-22 15:00:00,182.51,182.79,182.46,182.66,76915.0,176.9992,177.2707,176.9507,177.1446,76915.0
2023-11-22 15:30:00,182.69,182.93,182.5,182.7,310345.0,177.1737,177.4065,176.9895,177.1834,310345.0
2023-11-24 09:30:00,182.8,183.0,182.2,182.4,64617.0,177.2804,177.4744,176.6985,176.8925,64617.0
2023-11-24 10:00:00,182.46,183.37,182.45,183.2,73155.0,176.9507,177.8332,176.941,177.6683,73155.0
2023-11-24 10:30:00,183.18,183.39,183.0,183.17,73165.0,177.6489,177.8526,177.4744,177.6392,73165.0
2023-11-24 11:00:00,183.16,183.37,182.93,183.04,56103.0,177.6295,177.8332,177.4065,177.5132,56103.0
2023-11-24 11:30:00,183.02,183.16,182.63,182.74,64608.0,177.4938,177.6295,177.1155,177.2222,64608.0
2023-11-24 12:00:00,182.75,183.08,182.69,182.76,43300.0,177.2319,177.5519,177.1737,177.2416,43300.0
2023-11-24 12:30:00,182.75,183.17,182.67,183.08,133546.0,177.2319,177.6392,177.1543,177.5519,133546.0
2023-11-27 09:30:00,182.63,183.05,181.43,181.59,214856.0,177.1155,177.5228,175.9518,176.1069,214856.0
2023-11-27 10:00:00,181.7,182.73,181.69,182.36,132535.0,176.2136,177.2125,176.2039,176.8537,132535.0
2023-11-27 10:30:00,182.38,183.64,182.31,183.45,113504.0,176.8731,178.095,176.8052,177.9108,113504.0
2023-11-27 11:00:00,183.45,183.85,183.34,183.8,123531.0,177.9108,178.2987,177.8041,178.2502,123531.0
2023-11-27 11:30:00,183.81,184.03,183.37,183.8,81040.0,178.2599,178.4733,177.8332,178.2502,81040.0
2023-11-27 12:00:00,183.79,184.08,183.59,183.98,57337.0,178.2405,178.5217,178.0465,178.4248,57337.0
2023-11-27 12:30:00,183.99,184.14,183.81,184.01,73400.0,178.4345,178.5799,178.2599,178.4539,73400.0
2023-11-27 13:00:00,184.01,184.38,183.87,183.98,67795.0,178.4539,178.8127,178.3181,178.4248,67795.0
2023-11-27 13:30:00,183.99,184.22,183.75,183.83,66859.0,178.4345,178.6575,178.2017,178.2793,66859.0
2023-11-27 14:00:00,183.85,183.92,183.6,183.91,110831.0,178.2987,178.3666,178.0562,178.3569,110831.0
2023-11-27 14:30:00,183.89,184.12,183.58,183.83,87930.0,178.3375,178.5605,178.0368,178.2793,87930.0
2023-11-27 15:00:00,183.87,184.17,183.8,184.06,84991.0,178.3181,178.609,178.2502,178.5024,84991.0
2023-11-27 15:30:00,184.05,184.17,183.66,183.76,389861.0,178.4927,178.609,178.1144,178.2114,389861.0
2023-11-28 09:30:00,183.26,183.79,182.86,183.5,150834.0,177.7265,178.2405,177.3386,177.9593,150834.0
2023-11-28 10:00:00,183.48,184.45,183.41,183.99,81423.0,177.9399,178.8806,177.872,178.4345,81423.0
2023-11-28 10:30:00,183.99,184.44,183.46,184.03,56016.0,178.4345,178.8709,177.9205,178.4733,56016.0
2023-11-28 11:00:00,184.03,184.29,183.93,184.0,46306.0,178.4733,178.7254,178.3763,178.4442,46306.0
2023-11-28 11:30:00,183.98,184.55,183.97,184.31,46875.0,178.4248,178.9776,178.4151,178.7448,46875.0
2023-11-28 12:00:00,184.36,184.47,183.77,183.95,51435.0,178.7933,178.9,178.2211,178.3957,51435.0
2023-11-28 12:30:00,183.91,183.91,183.45,183.47,39505.0,178.3569,178.3569,177.9108,177.9302,39505.0
2023-11-28 13:00:00,183.47,183.53,182.46,183.11,84780.0,177.9302,177.9884,176.9507,177.581,84780.0
2023-11-28 13:30:00,183.07,183.11,182.56,182.64,47064.0,177.5422,177.581,177.0476,177.1252,47064.0
2023-11-28 14:00:00,182.59,182.96,182.34,182.75,53893.0,177.0767,177.4356,176.8343,177.2319,53893.0
2023-11-28 14:30:00,182.74,183.35,182.61,183.14,67114.0,177.2222,177.8138,177.0961,177.6101,67114.0
2023-11-28 15:00:00,183.1,183.16,182.66,182.87,67934.0,177.5713,177.6295,177.1446,177.3483,67934.0
2023-11-28 15:30:00,182.86,183.32,182.84,183.24,217191.0,177.3386,177.7847,177.3192,177.7071,217191.0
2023-11-29 09:30:00,185.57,186.88,185.02,186.7,120157.0,179.9668,181.2372,179.4334,181.0626,120157.0
2023-11-29 10:00:00,186.7,186.93,185.52,185.98,92240.0,181.0626,181.2857,179.9183,180.3644,92240.0
2023-11-29 10:30:00,185.98,186.25,185.56,185.59,54270.0,180.3644,180.6262,179.9571,179.9862,54270.0
2023-11-29 11:00:00,185.58,185.69,184.31,184.31,60419.0,179.9765,180.0831,178.7448,178.7448,60419.0
2023-11-29 11:30:00,184.34,184.62,184.15,184.42,84960.0,178.7739,179.0454,178.5896,178.8515,84960.0
2023-11-29 12:00:00,184.42,184.47,183.99,184.14,74143.0,178.8515,178.9,178.4345,178.5799,74143.0
2023-11-29 12:30:00,184.18,184.5,183.98,184.09,79952.0,178.6187,178.9291,178.4248,178.5314,79952.0
2023-11-29 13:00:00,184.1,184.24,183.53,183.68,62437.0,178.5411,178.6769,177.9884,178.1338,62437.0
2023-11-29 13:30:00,183.68,183.77,183.35,183.7,69979.0,178.1338,178.2211,177.8138,178.1532,69979.0
2023-11-29 14:00:00,183.68,183.92,183.32,183.37,54870.0,178.1338,178.3666,177.7847,177.8332,54870.0
2023-11-29 14:30:00,183.34,183.47,182.98,183.41,61813.0,177.8041,177.9302,177.455,177.872,61813.0
2023-11-29 15:00:00,183.41,183.57,182.61,182.78,150998.0,177.872,178.0271,177.0961,177.261,150998.0
2023-11-29 15:30:00,182.77,182.99,182.53,182.7,393886.0,177.2513,177.4647,177.0185,177.1834,393886.0
2023-11-30 09:30:00,183.18,183.5,181.4,181.95,115166.0,177.6489,177.9593,175.9227,176.4561,115166.0
2023-11-30 10:00:00,181.98,182.62,180.94,181.97,89451.0,176.4852,177.1058,175.4766,176.4755,89451.0
2023-11-30 10:30:00,181.99,182.02,180.78,181.44,89951.0,176.4949,176.5239,175.3214,175.9615,89951.0
2023-11-30 11:00:00,181.61,181.76,181.04,181.19,65257.0,176.1263,176.2718,175.5735,175.719,65257.0
2023-11-30 11:30:00,181.18,181.51,180.82,180.88,91267.0,175.7093,176.0293,175.3602,175.4184,91267.0
2023-11-30 12:00:00,180.89,181.42,180.76,181.1,62046.0,175.4281,175.9421,175.302,175.6317,62046.0
2023-11-30 12:30:00,181.12,181.95,181.05,181.84,61473.0,175.6511,176.4561,175.5832,176.3494,61473.0
2023-11-30 13:00:00,181.82,181.85,181.23,181.23,47871.0,176.33,176.3591,175.7578,175.7578,47871.0
2023-11-30 13:30:00,181.25,181.7,181.02,181.51,55093.0,175.7772,176.2136,175.5541,176.0293,55093.0
2023-11-30 14:00:00,181.5,181.84,181.49,181.79,67844.0,176.0197,176.3494,176.01,176.3009,67844.0
2023-11-30 14:30:00,181.82,182.46,181.79,182.2,127940.0,176.33,176.9507,176.3009,176.6985,127940.0
2023-11-30 15:00:00,182.2,182.39,181.7,181.94,130082.0,176.6985,176.8828,176.2136,176.4464,130082.0
2023-11-30 15:30:00,181.93,183.5,181.88,183.42,372855.0,176.4367,177.9593,176.3882,177.8817,372855.0
2023-12-01 09:30:00,182.77,182.81,181.16,182.36,70626.0,178.084,178.1229,176.5152,177.6845,70626.0
2023-12-01 10:00:00,182.44,183.26,181.65,181.74,67180.0,177.7624,178.5614,176.9927,177.0804,67180.0
2023-12-01 10:30:00,181.73,182.43,181.62,182.24,55383.0,177.0706,177.7527,176.9635,177.5676,55383.0
2023-12-01 11:00:00,182.27,182.94,181.62,182.85,93161.0,177.5968,178.2496,176.9635,178.1619,93161.0
2023-12-01 11:30:00,182.83,183.42,182.55,183.22,86317.0,178.1424,178.7173,177.8696,178.5224,86317.0
2023-12-01 12:00:00,183.19,183.56,182.89,183.47,35885.0,178.4932,178.8537,178.2009,178.766,35885.0
2023-12-01 12:30:00,183.47,183.88,183.23,183.77,38850.0,178.766,179.1655,178.5322,179.0583,38850.0
2023-12-01 13:00:00,183.78,183.84,182.91,182.95,90214.0,179.0681,179.1265,178.2204,178.2594,90214.0
2023-12-01 13:30:00,182.9,182.98,182.66,182.69,39314.0,178.2106,178.2886,177.9768,178.006,39314.0
2023-12-01 14:00:00,182.66,183.04,182.6,182.88,56505.0,177.9768,178.347,177.9183,178.1911,56505.0
2023-12-01 14:30:00,182.89,183.24,182.59,183.24,49410.0,178.2009,178.5419,177.9086,178.5419,49410.0
2023-12-01 15:00:00,183.24,183.42,182.83,183.28,44080.0,178.5419,178.7173,178.1424,178.5809,44080.0
2023-12-01 15:30:00,183.26,183.29,182.83,183.13,197714.0,178.5614,178.5906,178.1424,178.4347,197714.0
2023-12-04 09:30:00,181.66,182.81,181.53,181.77,101099.0,177.0024,178.1229,176.8758,177.1096,101099.0
2023-12-04 10:00:00,181.68,182.58,181.12,181.39,48538.0,177.0219,177.8988,176.4763,176.7394,48538.0
2023-12-04 10:30:00,181.31,181.4,180.22,180.43,78245.0,176.6614,176.7491,175.5993,175.804,78245.0
2023-12-04 11:00:00,180.39,181.38,180.18,181.34,96573.0,175.765,176.7296,175.5604,176.6906,96573.0
2023-12-04 11:30:00,181.34,182.21,181.24,182.17,129883.0,176.6906,177.5383,176.5932,177.4994,129883.0
2023-12-04 12:00:00,182.2,182.22,181.58,181.96,60901.0,177.5286,177.5481,176.9245,177.2947,60901.0
2023-12-04 12:30:00,181.97,182.72,181.88,182.61,55983.0,177.3045,178.0353,177.2168,177.9281,55983.0
2023-12-04 13:00:00,182.63,182.63,182.01,182.14,56123.0,177.9476,177.9476,177.3435,177.4701,56123.0
2023-12-04 13:30:00,182.14,182.39,182.07,182.1,55465.0,177.4701,177.7137,177.4019,177.4311,55465.0
2023-12-04 14:00:00,182.08,182.4,181.81,182.35,63777.0,177.4117,177.7235,177.1486,177.6747,63777.0
2023-12-04 14:30:00,182.36,182.76,182.36,182.63,99996.0,177.6845,178.0742,177.6845,177.9476,99996.0
2023-12-04 15:00:00,182.64,182.72,182.15,182.71,112084.0,177.9573,178.0353,177.4799,178.0255,112084.0
2023-12-04 15:30:00,182.72,183.45,182.55,183.23,312178.0,178.0353,178.7465,177.8696,178.5322,312178.0
2023-12-05 09:30:00,182.22,182.51,180.0,180.84,63857.0,177.5481,177.8306,175.385,176.2035,63857.0
2023-12-05 10:00:00,180.86,182.03,180.86,181.24,66295.0,176.2229,177.3629,176.2229,176.5932,66295.0
2023-12-05 10:30:00,181.33,181.41,180.82,181.01,135119.0,176.6809,176.7588,176.184,176.3691,135119.0
2023-12-05 11:00:00,181.07,181.12,179.95,180.25,60817.0,176.4276,176.4763,175.3363,175.6286,60817.0
2023-12-05 11:30:00,180.22,180.75,179.81,180.17,72305.0,175.5993,176.1158,175.1999,175.5506,72305.0
2023-12-05 12:00:00,180.18,180.57,179.98,180.29,105482.0,175.5604,175.9404,175.3655,175.6676,105482.0
2023-12-05 12:30:00,180.31,180.32,179.63,180.18,73461.0,175.687,175.6968,175.0245,175.5604,73461.0
2023-12-05 13:00:00,180.2,181.2,180.11,180.81,76964.0,175.5799,176.5542,175.4922,176.1742,76964.0
2023-12-05 13:30:00,180.84,181.05,180.67,180.98,39040.0,176.2035,176.4081,176.0378,176.3399,39040.0
2023-12-05 14:00:00,180.96,181.33,180.73,181.29,29030.0,176.3204,176.6809,176.0963,176.6419,29030.0
2023-12-05 14:30:00,181.32,181.33,180.82,181.18,47802.0,176.6711,176.6809,176.184,176.5347,47802.0
2023-12-05 15:00:00,181.18,181.25,180.9,180.96,62346.0,176.5347,176.6029,176.2619,176.3204,62346.0
2023-12-05 15:30:00,180.94,181.11,180.32,180.57,328101.0,176.3009,176.4665,175.6968,175.9404,328101.0
2023-12-06 09:30:00,183.14,183.14,180.78,181.89,144707.0,178.4445,178.4445,176.145,177.2265,144707.0
2023-12-06 10:00:00,181.95,182.34,181.17,181.48,78399.0,177.285,177.665,176.525,176.827,78399.0
2023-12-06 10:30:00,181.6,182.37,181.54,181.98,60947.0,176.944,177.6942,176.8855,177.3142,60947.0
2023-12-06 11:00:00,181.98,182.33,181.86,181.96,50591.0,177.3142,177.6553,177.1973,177.2947,50591.0
2023-12-06 11:30:00,181.94,182.15,181.63,182.13,91504.0,177.2752,177.4799,176.9732,177.4604,91504.0
2023-12-06 12:00:00,182.13,182.17,181.38,181.49,40774.0,177.4604,177.4994,176.7296,176.8368,40774.0
2023-12-06 12:30:00,181.42,181.66,180.82,180.88,19095.0,176.7686,177.0024,176.184,176.2424,19095.0
2023-12-06 13:00:00,180.88,181.04,180.41,180.63,72483.0,176.2424,176.3983,175.7845,175.9988,72483.0
2023-12-06 13:30:00,180.59,180.76,180.33,180.76,47491.0,175.9599,176.1255,175.7065,176.1255,47491.0
2023-12-06 14:00:00,180.83,180.97,180.48,180.54,89625.0,176.1937,176.3301,175.8527,175.9111,89625.0
2023-12-06 14:30:00,180.55,180.75,180.41,180.43,95251.0,175.9209,176.1158,175.7845,175.804,95251.0
2023-12-06 15:00:00,180.44,180.65,180.17,180.25,90631.0,175.8137,176.0183,175.5506,175.6286,90631.0
2023-12-06 15:30:00,180.23,180.65,180.2,180.55,368933.0,175.6091,176.0183,175.5799,175.9209,368933.0
2023-12-07 09:30:00,182.34,182.34,180.37,181.5,241798.0,177.665,177.665,175.7455,176.8465,241798.0
2023-12-07 10:00:00,181.52,182.81,181.41,182.52,218737.0,176.866,178.1229,176.7588,177.8404,218737.0
2023-12-07 10:30:00,182.52,182.96,182.43,182.72,147683.0,177.8404,178.2691,177.7527,178.0353,147683.0
2023-12-07 11:00:00,182.73,182.78,181.82,182.26,76249.0,178.045,178.0937,177.1583,177.587,76249.0
2023-12-07 11:30:00,182.24,182.9,182.23,182.73,86096.0,177.5676,178.2106,177.5578,178.045,86096.0
2023-12-07 12:00:00,182.8,183.45,182.47,183.15,163157.0,178.1132,178.7465,177.7917,178.4542,163157.0
2023-12-07 12:30:00,183.18,183.61,182.94,183.43,55611.0,178.4835,178.9024,178.2496,178.727,55611.0
2023-12-07 13:00:00,183.45,183.96,183.45,183.86,56129.0,178.7465,179.2435,178.7465,179.146,56129.0
2023-12-07 13:30:00,183.86,184.76,183.82,184.62,106992.0,179.146,180.0229,179.107,179.8865,106992.0
2023-12-07 14:00:00,184.59,185.72,184.59,185.47,176973.0,179.8573,180.9583,179.8573,180.7147,176973.0
2023-12-07 14:30:00,185.48,185.49,184.8,184.8,91473.0,180.7245,180.7342,180.0619,180.0619,91473.0
2023-12-07 15:00:00,184.83,185.35,184.67,184.75,197967.0,180.0912,180.5978,179.9353,180.0132,197967.0
2023-12-07 15:30:00,184.75,184.92,184.21,184.4,408026.0,180.0132,180.1788,179.487,179.6722,408026.0
2023-12-08 09:30:00,184.25,186.18,183.81,184.65,124528.0,179.526,181.4065,179.0973,179.9158,124528.0
2023-12-08 10:00:00,184.8,185.97,184.8,185.86,98007.0,180.0619,181.2019,180.0619,181.0947,98007.0
2023-12-08 10:30:00,185.9,186.3,184.74,186.25,70240.0,181.1337,181.5235,180.0035,181.4747,70240.0
2023-12-08 11:00:00,186.2,186.22,184.86,185.49,88352.0,181.426,181.4455,180.1204,180.7342,88352.0
2023-12-08 11:30:00,185.47,185.59,184.79,185.18,76136.0,180.7147,180.8317,180.0522,180.4322,76136.0
2023-12-08 12:00:00,185.17,185.3,184.14,184.87,32400.0,180.4224,180.5491,179.4188,180.1301,32400.0
2023-12-08 12:30:00,184.91,185.2,184.76,185.16,43972.0,180.1691,180.4517,180.0229,180.4127,43972.0
2023-12-08 13:00:00,185.19,185.4,184.95,185.19,32101.0,180.4419,180.6465,180.2081,180.4419,32101.0
2023-12-08 13:30:00,185.19,185.59,184.89,185.39,94033.0,180.4419,180.8317,180.1496,180.6368,94033.0
2023-12-08 14:00:00,185.37,185.55,185.12,185.54,44853.0,180.6173,180.7927,180.3737,180.7829,44853.0
2023-12-08 14:30:00,185.56,185.69,185.22,185.69,59436.0,180.8024,180.9291,180.4712,180.9291,59436.0
2023-12-08 15:00:00,185.66,185.66,185.11,185.53,66462.0,180.8999,180.8999,180.364,180.7732,66462.0
2023-12-08 15:30:00,185.49,185.5,184.82,184.87,189608.0,180.7342,180.744,180.0814,180.1301,189608.0
2023-12-11 09:30:00,185.72,188.99,185.55,188.43,322320.0,180.9583,184.1445,180.7927,183.5989,322320.0
2023-12-11 10:00:00,188.58,189.71,188.3,189.09,147753.0,183.745,184.846,183.4722,184.2419,147753.0
2023-12-11 10:30:00,189.12,189.72,188.93,189.41,119656.0,184.2712,184.8558,184.086,184.5537,119656.0
2023-12-11 11:00:00,189.38,189.93,189.38,189.63,130866.0,184.5245,185.0604,184.5245,184.7681,130866.0
2023-12-11 11:30:00,189.63,190.21,189.2,190.18,82937.0,184.7681,185.3332,184.3491,185.304,82937.0
2023-12-11 12:00:00,190.18,190.45,189.82,190.45,54173.0,185.304,185.5671,184.9532,185.5671,54173.0
2023-12-11 12:30:00,190.46,190.91,190.36,190.66,89962.0,185.5768,186.0153,185.4794,185.7717,89962.0
2023-12-11 13:00:00,190.67,190.8,190.28,190.71,51557.0,185.7814,185.9081,185.4014,185.8204,51557.0
2023-12-11 13:30:00,190.75,191.11,190.71,190.91,96367.0,185.8594,186.2101,185.8204,186.0153,96367.0
2023-12-11 14:00:00,190.91,190.97,190.25,190.44,52136.0,186.0153,186.0737,185.3722,185.5573,52136.0
2023-12-11 14:30:00,190.44,190.47,189.77,189.96,60234.0,185.5573,185.5865,184.9045,185.0896,60234.0
2023-12-11 15:00:00,190.0,190.51,189.55,189.95,84160.0,185.1286,185.6255,184.6901,185.0799,84160.0
2023-12-11 15:30:00,189.96,190.55,189.94,190.18,326463.0,185.0896,185.6645,185.0701,185.304,326463.0
2023-12-12 09:30:00,190.14,190.89,189.12,189.87,113520.0,185.265,185.9958,184.2712,185.0019,113520.0
2023-12-12 10:00:00,189.87,190.25,189.54,189.96,98720.0,185.0019,185.3722,184.6804,185.0896,98720.0
2023-12-12 10:30:00,189.98,190.76,189.92,190.75,103848.0,185.1091,185.8691,185.0507,185.8594,103848.0
2023-12-12 11:00:00,190.78,191.03,190.26,190.44,95318.0,185.8886,186.1322,185.3819,185.5573,95318.0
2023-12-12 11:30:00,190.45,190.45,189.83,189.84,33090.0,185.5671,185.5671,184.963,184.9727,33090.0
2023-12-12 12:00:00,189.89,190.27,189.49,190.21,46407.0,185.0214,185.3917,184.6317,185.3332,46407.0
2023-12-12 12:30:00,190.21,190.52,190.18,190.42,28745.0,185.3332,185.6353,185.304,185.5378,28745.0
2023-12-12 13:00:00,190.37,190.54,190.19,190.42,30244.0,185.4891,185.6548,185.3137,185.5378,30244.0
2023-12-12 13:30:00,190.36,190.71,190.35,190.56,55405.0,185.4794,185.8204,185.4696,185.6742,55405.0
2023-12-12 14:00:00,190.55,190.62,189.84,189.93,78508.0,185.6645,185.7327,184.9727,185.0604,78508.0
2023-12-12 14:30:00,189.96,190.48,189.95,190.45,75687.0,185.0896,185.5963,185.0799,185.5671,75687.0
2023-12-12 15:00:00,190.47,190.68,190.31,190.59,83061.0,185.5865,185.7912,185.4307,185.7035,83061.0
2023-12-12 15:30:00,190.59,191.05,190.42,191.04,292809.0,185.7035,186.1517,185.5378,186.1419,292809.0
2023-12-13 09:30:00,191.41,191.41,189.66,189.95,238252.0,186.5024,186.5024,184.7973,185.0799,238252.0
2023-12-13 10:00:00,189.95,190.81,189.85,190.63,84970.0,185.0799,185.9178,184.9824,185.7424,84970.0
2023-12-13 10:30:00,190.67,190.8,190.4,190.53,69720.0,185.7814,185.9081,185.5183,185.645,69720.0
2023-12-13 11:00:00,190.52,190.53,189.81,190.0,64424.0,185.6353,185.645,184.9435,185.1286,64424.0
2023-12-13 11:30:00,189.99,190.28,189.98,190.03,22309.0,185.1189,185.4014,185.1091,185.1578,22309.0
2023-12-13 12:00:00,190.05,190.12,189.79,190.07,13877.0,185.1773,185.2455,184.924,185.1968,13877.0
2023-12-13 12:30:00,190.05,190.34,189.93,189.96,29250.0,185.1773,185.4599,185.0604,185.0896,29250.0
2023-12-13 13:00:00,189.94,190.05,189.79,189.97,27419.0,185.0701,185.1773,184.924,185.0994,27419.0
2023-12-13 13:30:00,189.96,190.26,189.68,190.22,156614.0,185.0896,185.3819,184.8168,185.343,156614.0
2023-12-13 14:00:00,190.35,191.57,190.31,191.34,149914.0,185.4696,186.6583,185.4307,186.4342,149914.0
2023-12-13 14:30:00,191.36,193.02,190.73,192.8,253090.0,186.4537,188.0712,185.8399,187.8568,253090.0
2023-12-13 15:00:00,192.84,193.09,190.55,191.12,290084.0,187.8958,188.1394,185.6645,186.2199,290084.0
2023-12-13 15:30:00,191.09,192.7,191.03,192.25,454553.0,186.1907,187.7594,186.1322,187.3209,454553.0
2023-12-14 09:30:00,193.28,196.78,193.19,196.43,161110.0,188.3245,191.7348,188.2368,191.3937,161110.0
2023-12-14 10:00:00,196.49,196.96,195.49,196.66,167428.0,191.4522,191.9102,190.4778,191.6178,167428.0
2023-12-14 10:30:00,196.67,198.08,196.5,198.06,143921.0,191.6276,193.0014,191.4619,192.9819,143921.0
2023-12-14 11:00:00,198.01,198.02,196.01,196.48,84652.0,192.9332,192.943,190.9845,191.4425,84652.0
2023-12-14 11:30:00,196.55,196.93,196.13,196.84,145652.0,191.5107,191.8809,191.1014,191.7932,145652.0
2023-12-14 12:00:00,196.86,197.39,196.72,197.39,69928.0,191.8127,192.3291,191.6763,192.3291,69928.0
2023-12-14 12:30:00,197.39,198.7,197.27,198.25,148865.0,192.3291,193.6055,192.2122,193.1671,148865.0
2023-12-14 13:00:00,198.25,199.07,197.86,198.39,261415.0,193.1671,193.9661,192.7871,193.3035,261415.0
2023-12-14 13:30:00,198.42,198.71,197.59,198.17,154406.0,193.3327,193.6153,192.524,193.0891,154406.0
2023-12-14 14:00:00,198.2,198.6,197.95,198.59,224320.0,193.1184,193.5081,192.8748,193.4984,224320.0
2023-12-14 14:30:00,198.67,199.48,198.51,199.48,123701.0,193.5763,194.3655,193.4204,194.3655,123701.0
2023-12-14 15:00:00,199.47,199.59,199.23,199.36,194411.0,194.3558,194.4727,194.122,194.2486,194411.0
2023-12-14 15:30:00,199.37,200.26,199.26,200.17,705964.0,194.2584,195.1255,194.1512,195.0379,705964.0
2023-12-15 09:30:00,201.94,202.77,200.02,200.44,1195739.0,196.7625,197.5712,194.8917,195.3009,1195739.0
2023-12-15 10:00:00,200.53,202.15,200.51,201.4,249397.0,195.3886,196.9671,195.3691,196.2363,249397.0
2023-12-15 10:30:00,201.3,202.59,201.15,202.42,140350.0,196.1389,197.3958,195.9927,197.2302,140350.0
2023-12-15 11:00:00,202.41,202.66,201.5,202.23,131504.0,197.2204,197.464,196.3338,197.045,131504.0
2023-12-15 11:30:00,202.25,202.6,202.08,202.17,105035.0,197.0645,197.4055,196.8989,196.9866,105035.0
2023-12-15 12:00:00,202.2,202.27,201.65,201.88,135470.0,197.0158,197.084,196.4799,196.704,135470.0
2023-12-15 12:30:00,201.88,201.88,200.99,201.01,137483.0,196.704,196.704,195.8368,195.8563,137483.0
2023-12-15 13:00:00,201.0,201.68,200.77,201.5,59671.0,195.8466,196.5091,195.6225,196.3338,59671.0
2023-12-15 13:30:00,201.49,201.61,200.62,200.94,121643.0,196.324,196.4409,195.4763,195.7881,121643.0
2023-12-15 14:00:00,200.91,201.22,200.55,200.55,63963.0,195.7589,196.0609,195.4081,195.4081,63963.0
2023-12-15 14:30:00,200.58,201.39,200.56,200.91,91321.0,195.4373,196.2266,195.4179,195.7589,91321.0
2023-12-15 15:00:00,200.9,201.19,200.3,200.71,94063.0,195.7491,196.0317,195.1645,195.564,94063.0
2023-12-15 15:30:00,200.72,201.47,200.24,200.87,366328.0,195.5737,196.3045,195.1061,195.7199,366328.0
2023-12-18 09:30:00,200.88,201.19,197.57,197.67,203340.0,195.7296,196.0317,192.5045,192.6019,203340.0
2023-12-18 10:00:00,197.72,198.37,197.46,197.66,59624.0,192.6507,193.284,192.3973,192.5922,59624.0
2023-12-18 10:30:00,197.67,197.79,196.98,197.05,66838.0,192.6019,192.7189,191.9296,191.9978,66838.0
2023-12-18 11:00:00,197.01,197.42,196.58,196.91,82917.0,191.9589,192.3584,191.5399,191.8614,82917.0
2023-12-18 11:30:00,196.9,197.35,196.76,196.89,58952.0,191.8517,192.2902,191.7153,191.8419,58952.0
2023-12-18 12:00:00,196.94,197.3,196.83,197.04,57492.0,191.8907,192.2414,191.7835,191.9881,57492.0
2023-12-18 12:30:00,197.05,197.68,197.01,197.17,52111.0,191.9978,192.6117,191.9589,192.1148,52111.0
2023-12-18 13:00:00,197.08,197.12,196.59,196.67,54949.0,192.0271,192.066,191.5496,191.6276,54949.0
2023-12-18 13:30:00,196.71,197.04,196.4,196.91,66505.0,191.6666,191.9881,191.3645,191.8614,66505.0
2023-12-18 14:00:00,196.93,197.09,196.63,196.66,87050.0,191.8809,192.0368,191.5886,191.6178,87050.0
2023-12-18 14:30:00,196.67,196.91,196.45,196.45,60031.0,191.6276,191.8614,191.4132,191.4132,60031.0
2023-12-18 15:00:00,196.5,196.58,196.16,196.39,65268.0,191.4619,191.5399,191.1307,191.3548,65268.0
2023-12-18 15:30:00,196.41,196.64,196.24,196.56,246859.0,191.3743,191.5984,191.2086,191.5204,246859.0
2023-12-19 09:30:00,197.35,198.04,196.95,197.69,91229.0,192.2902,192.9625,191.9004,192.6214,91229.0
2023-12-19 10:00:00,197.7,197.8,197.12,197.22,121738.0,192.6312,192.7286,192.066,192.1635,121738.0
2023-12-19 10:30:00,197.23,197.23,196.69,196.98,55657.0,192.1732,192.1732,191.6471,191.9296,55657.0
2023-12-19 11:00:00,196.91,197.3,196.78,197.2,61362.0,191.8614,192.2414,191.7348,192.144,61362.0
2023-12-19 11:30:00,197.16,197.28,196.8,196.97,30745.0,192.105,192.2219,191.7543,191.9199,30745.0
2023-12-19 12:00:00,196.94,197.61,196.85,197.53,34704.0,191.8907,192.5435,191.803,192.4655,34704.0
2023-12-19 12:30:00,197.53,198.1,197.53,197.92,37797.0,192.4655,193.0209,192.4655,192.8455,37797.0
2023-12-19 13:00:00,197.94,198.05,197.48,197.8,52650.0,192.865,192.9722,192.4168,192.7286,52650.0
2023-12-19 13:30:00,197.85,197.93,197.42,197.67,44835.0,192.7773,192.8553,192.3584,192.6019,44835.0
2023-12-19 14:00:00,197.71,197.91,197.54,197.8,29629.0,192.6409,192.8358,192.4753,192.7286,29629.0
2023-12-19 14:30:00,197.81,197.88,197.56,197.6,43145.0,192.7384,192.8066,192.4948,192.5337,43145.0
2023-12-19 15:00:00,197.6,197.76,197.46,197.62,46420.0,192.5337,192.6896,192.3973,192.5532,46420.0
2023-12-19 15:30:00,197.55,197.84,197.33,197.84,184927.0,192.485,192.7676,192.2707,192.7676,184927.0
2023-12-20 09:30:00,196.26,196.91,195.59,196.09,88874.0,191.2281,191.8614,190.5753,191.0625,88874.0
2023-12-20 10:00:00,196.01,196.59,195.92,196.53,61167.0,190.9845,191.5496,190.8968,191.4912,61167.0
2023-12-20 10:30:00,196.55,197.05,196.5,196.98,72945.0,191.5107,191.9978,191.4619,191.9296,72945.0
2023-12-20 11:00:00,196.93,197.08,196.58,196.84,89161.0,191.8809,192.0271,191.5399,191.7932,89161.0
2023-12-20 11:30:00,196.82,197.31,196.59,197.18,41993.0,191.7737,192.2512,191.5496,192.1245,41993.0
2023-12-20 12:00:00,197.22,197.44,196.94,197.21,66708.0,192.1635,192.3778,191.8907,192.1537,66708.0
2023-12-20 12:30:00,197.12,197.31,196.82,197.21,44485.0,192.066,192.2512,191.7737,192.1537,44485.0
2023-12-20 13:00:00,197.17,197.17,196.73,196.89,23155.0,192.1148,192.1148,191.686,191.8419,23155.0
2023-12-20 13:30:00,196.89,197.04,196.42,196.48,32117.0,191.8419,191.9881,191.384,191.4425,32117.0
2023-12-20 14:00:00,196.47,196.47,195.15,195.24,93400.0,191.4327,191.4327,190.1466,190.2343,93400.0
2023-12-20 14:30:00,195.26,195.42,192.89,193.02,157122.0,190.2537,190.4096,187.9445,188.0712,157122.0
2023-12-20 15:00:00,192.98,193.32,192.17,192.26,210496.0,188.0322,188.3635,187.243,187.3307,210496.0
2023-12-20 15:30:00,192.23,192.75,192.06,192.19,564899.0,187.3014,187.8081,187.1358,187.2624,564899.0
2023-12-21 09:30:00,195.4,196.37,194.77,196.15,129187.0,190.3901,191.3353,189.7763,191.1209,129187.0
2023-12-21 10:00:00,196.32,197.06,195.44,196.3,76300.0,191.2866,192.0076,190.4291,191.2671,76300.0
2023-12-21 10:30:00,196.41,196.88,196.0,196.75,85080.0,191.3743,191.8322,190.9748,191.7055,85080.0
2023-12-21 11:00:00,196.84,196.98,196.43,196.93,93530.0,191.7932,191.9296,191.3937,191.8809,93530.0
2023-12-21 11:30:00,196.89,197.7,196.83,196.97,90050.0,191.8419,192.6312,191.7835,191.9199,90050.0
2023-12-21 12:00:00,196.89,196.89,195.86,196.1,75232.0,191.8419,191.8419,190.8384,191.0722,75232.0
2023-12-21 12:30:00,196.17,196.61,196.03,196.14,35033.0,191.1404,191.5691,191.004,191.1112,35033.0
2023-12-21 13:00:00,196.26,196.8,195.77,196.46,32152.0,191.2281,191.7543,190.7507,191.423,32152.0
2023-12-21 13:30:00,196.53,196.67,196.06,196.65,87064.0,191.4912,191.6276,191.0332,191.6081,87064.0
2023-12-21 14:00:00,196.59,196.64,195.49,195.67,50623.0,191.5496,191.5984,190.4778,190.6532,50623.0
2023-12-21 14:30:00,195.67,195.97,195.11,195.37,44929.0,190.6532,190.9455,190.1076,190.3609,44929.0
2023-12-21 15:00:00,195.41,196.94,195.32,196.94,69578.0,190.3999,191.8907,190.3122,191.8907,69578.0
2023-12-21 15:30:00,196.96,197.02,196.27,196.28,305056.0,191.9102,191.9686,191.2378,191.2476,305056.0
2023-12-22 09:30:00,197.62,199.46,197.35,198.71,73475.0,192.5532,194.3461,192.2902,193.6153,73475.0
2023-12-22 10:00:00,198.77,199.14,198.53,199.0,79733.0,193.6737,194.0343,193.4399,193.8978,79733.0
2023-12-22 10:30:00,199.01,199.09,197.68,197.91,57974.0,193.9076,193.9855,192.6117,192.8358,57974.0
2023-12-22 11:00:00,197.9,198.13,197.51,197.83,50556.0,192.8261,193.0502,192.4461,192.7578,50556.0
2023-12-22 11:30:00,197.93,198.1,197.24,197.29,24187.0,192.8553,193.0209,192.183,192.2317,24187.0
2023-12-22 12:00:00,197.3,197.51,197.02,197.4,84828.0,192.2414,192.4461,191.9686,192.3389,84828.0
2023-12-22 12:30:00,197.41,197.7,197.35,197.64,33176.0,192.3486,192.6312,192.2902,192.5727,33176.0
2023-12-22 13:00:00,197.62,198.06,197.47,197.64,126827.0,192.5532,192.9819,192.4071,192.5727,126827.0
2023-12-22 13:30:00,197.56,197.73,197.25,197.41,32645.0,192.4948,192.6604,192.1927,192.3486,32645.0
2023-12-22 14:00:00,197.39,197.45,196.0,196.06,23211.0,192.3291,192.3876,190.9748,191.0332,23211.0
2023-12-22 14:30:00,196.11,197.0,195.73,196.97,32992.0,191.0819,191.9491,190.7117,191.9199,32992.0
2023-12-22 15:00:00,197.01,197.1,196.65,197.08,49471.0,191.9589,192.0466,191.6081,192.0271,49471.0
2023-12-22 15:30:00,197.06,197.2,196.71,197.1,149913.0,192.0076,192.144,191.6666,192.0466,149913.0
2023-12-26 09:30:00,197.9,199.0,197.53,198.41,55365.0,192.8261,193.8978,192.4655,193.323,55365.0
2023-12-26 10:00:00,198.39,198.74,198.35,198.35,24501.0,193.3035,193.6445,193.2645,193.2645,24501.0
2023-12-26 10:30:00,198.36,198.56,198.1,198.28,36228.0,193.2743,193.4691,193.0209,193.1963,36228.0
2023-12-26 11:00:00,198.31,198.53,198.18,198.31,44293.0,193.2255,193.4399,193.0989,193.2255,44293.0
2023-12-26 11:30:00,198.36,198.56,198.32,198.53,24695.0,193.2743,193.4691,193.2353,193.4399,24695.0
2023-12-26 12:00:00,198.51,198.71,198.32,198.45,16165.0,193.4204,193.6153,193.2353,193.362,16165.0
2023-12-26 12:30:00,198.47,198.72,198.45,198.49,20656.0,193.3814,193.625,193.362,193.4009,20656.0
2023-12-26 13:00:00,198.5,198.74,198.44,198.69,18596.0,193.4107,193.6445,193.3522,193.5958,18596.0
2023-12-26 13:30:00,198.68,198.71,198.46,198.54,20954.0,193.5861,193.6153,193.3717,193.4496,20954.0
2023-12-26 14:00:00,198.53,198.76,198.48,198.66,23830.0,193.4399,193.664,193.3912,193.5666,23830.0
2023-12-26 14:30:00,198.67,199.0,198.6,198.95,34230.0,193.5763,193.8978,193.5081,193.8491,34230.0
2023-12-26 15:00:00,199.02,199.81,198.95,199.64,57260.0,193.9173,194.6871,193.8491,194.5214,57260.0
2023-12-26 15:30:00,199.67,199.83,198.66,198.9,180444.0,194.5507,194.7066,193.5666,193.8004,180444.0
2023-12-27 09:30:00,198.87,199.27,198.36,199.21,47467.0,193.7712,194.1609,193.2743,194.1025,47467.0
2023-12-27 10:00:00,199.2,199.32,198.14,198.74,40991.0,194.0927,194.2096,193.0599,193.6445,40991.0
2023-12-27 10:30:00,198.74,198.79,198.1,198.44,29692.0,193.6445,193.6932,193.0209,193.3522,29692.0
2023-12-27 11:00:00,198.43,198.53,198.08,198.45,22688.0,193.3425,193.4399,193.0014,193.362,22688.0
2023-12-27 11:30:00,198.53,198.91,198.5,198.83,32102.0,193.4399,193.8102,193.4107,193.7322,32102.0
2023-12-27 12:00:00,198.85,199.1,198.68,198.91,29912.0,193.7517,193.9953,193.5861,193.8102,29912.0
2023-12-27 12:30:00,198.91,198.91,198.4,198.56,26865.0,193.8102,193.8102,193.3132,193.4691,26865.0
2023-12-27 13:00:00,198.65,199.27,198.59,198.96,28685.0,193.5568,194.1609,193.4984,193.8589,28685.0
2023-12-27 13:30:00,198.96,199.18,198.82,198.96,20402.0,193.8589,194.0732,193.7225,193.8589,20402.0
2023-12-27 14:00:00,198.93,198.93,198.33,198.75,28607.0,193.8296,193.8296,193.245,193.6543,28607.0
2023-12-27 14:30:00,198.83,198.88,198.57,198.72,22751.0,193.7322,193.7809,193.4789,193.625,22751.0
2023-12-27 15:00:00,198.74,199.07,198.68,198.98,27938.0,193.6445,193.9661,193.5861,193.8784,27938.0
2023-12-27 15:30:00,198.99,199.44,198.8,199.36,202721.0,193.8881,194.3266,193.703,194.2486,202721.0
2023-12-28 09:30:00,200.69,201.43,199.71,200.7,154836.0,195.5445,196.2655,194.5896,195.5543,154836.0
2023-12-28 10:00:00,200.67,201.2,200.48,201.18,52330.0,195.525,196.0414,195.3399,196.022,52330.0
2023-12-28 10:30:00,201.12,201.25,200.59,200.6,38235.0,195.9635,196.0902,195.4471,195.4568,38235.0
2023-12-28 11:00:00,200.59,200.77,200.38,200.52,25611.0,195.4471,195.6225,195.2425,195.3789,25611.0
2023-12-28 11:30:00,200.51,200.57,200.3,200.46,20825.0,195.3691,195.4276,195.1645,195.3204,20825.0
2023-12-28 12:00:00,200.48,201.05,200.45,200.83,87156.0,195.3399,195.8953,195.3107,195.6809,87156.0
2023-12-28 12:30:00,200.88,201.19,200.7,201.02,59912.0,195.7296,196.0317,195.5543,195.8661,59912.0
2023-12-28 13:00:00,201.02,201.28,200.48,201.24,34897.0,195.8661,196.1194,195.3399,196.0804,34897.0
2023-12-28 13:30:00,201.26,201.47,200.8,200.85,28940.0,196.0999,196.3045,195.6517,195.7004,28940.0
2023-12-28 14:00:00,200.88,201.17,200.78,201.06,24748.0,195.7296,196.0122,195.6322,195.905,24748.0
2023-12-28 14:30:00,201.03,201.21,200.92,201.13,26785.0,195.8758,196.0512,195.7686,195.9732,26785.0
2023-12-28 15:00:00,201.1,201.14,200.82,201.01,51900.0,195.944,195.983,195.6712,195.8563,51900.0
2023-12-28 15:30:00,201.02,201.23,200.12,200.3,279984.0,195.8661,196.0707,194.9891,195.1645,279984.0
2023-12-29 09:30:00,199.87,200.7,199.74,200.09,34312.0,194.7455,195.5543,194.6189,194.9599,34312.0
2023-12-29 10:00:00,200.16,200.25,199.73,199.73,28160.0,195.0281,195.1158,194.6091,194.6091,28160.0
2023-12-29 10:30:00,199.75,199.78,198.34,198.77,42898.0,194.6286,194.6579,193.2548,193.6737,42898.0
2023-12-29 11:00:00,198.8,198.99,198.12,198.17,33214.0,193.703,193.8881,193.0404,193.0891,33214.0
2023-12-29 11:30:00,198.19,198.74,198.11,198.6,28579.0,193.1086,193.6445,193.0307,193.5081,28579.0
2023-12-29 12:00:00,198.63,198.83,198.09,198.24,28083.0,193.5373,193.7322,193.0112,193.1573,28083.0
2023-12-29 12:30:00,198.24,199.0,198.19,198.99,28774.0,193.1573,193.8978,193.1086,193.8881,28774.0
2023-12-29 13:00:00,198.9,199.13,198.42,198.55,20403.0,193.8004,194.0245,193.3327,193.4594,20403.0
2023-12-29 13:30:00,198.6,199.24,198.53,198.88,13488.0,193.5081,194.1317,193.4399,193.7809,13488.0
2023-12-29 14:00:00,198.86,199.11,198.73,198.8,13371.0,193.7614,194.005,193.6348,193.703,13371.0
2023-12-29 14:30:00,198.84,199.17,198.8,199.12,14646.0,193.742,194.0635,193.703,194.0148,14646.0
2023-12-29 15:00:00,199.09,199.24,198.7,199.14,26587.0,193.9855,194.1317,193.6055,194.0343,26587.0
2023-12-29 15:30:00,199.08,199.2,198.22,198.58,181822.0,193.9758,194.0927,193.1378,193.4886,181822.0
2024-01-02 09:30:00,197.07,197.07,194.46,195.63,178504.0,192.0173,192.0173,189.4742,190.6143,178504.0
2024-01-02 10:00:00,195.63,196.04,194.85,195.43,93298.0,190.6143,191.0137,189.8543,190.4194,93298.0
2024-01-02 10:30:00,195.35,195.37,194.59,194.98,59718.0,190.3414,190.3609,189.6009,189.9809,59718.0
2024-01-02 11:00:00,195.05,195.57,194.78,195.44,88226.0,190.0491,190.5558,189.786,190.4291,88226.0
2024-01-02 11:30:00,195.4,195.86,195.2,195.5,48222.0,190.3901,190.8384,190.1953,190.4876,48222.0
2024-01-02 12:00:00,195.48,195.53,194.57,194.59,45862.0,190.4681,190.5168,189.5814,189.6009,45862.0
2024-01-02 12:30:00,194.54,194.93,193.87,193.95,35963.0,189.5522,189.9322,188.8994,188.9773,35963.0
2024-01-02 13:00:00,193.89,194.56,193.67,194.53,30692.0,188.9189,189.5717,188.7045,189.5425,30692.0
2024-01-02 13:30:00,194.53,194.58,193.81,193.92,38121.0,189.5425,189.5912,188.8409,188.9481,38121.0
2024-01-02 14:00:00,193.98,194.05,193.38,193.95,47832.0,189.0066,189.0748,188.4219,188.9773,47832.0
2024-01-02 14:30:00,193.98,194.09,193.42,193.42,50106.0,189.0066,189.1137,188.4609,188.4609,50106.0
2024-01-02 15:00:00,193.47,193.49,191.51,192.15,212002.0,188.5096,188.5291,186.5999,187.2235,212002.0
2024-01-02 15:30:00,192.17,193.63,191.93,193.59,345972.0,187.243,188.6655,187.0091,188.6266,345972.0
2024-01-03 09:30:00,190.86,191.1,189.4,189.75,112261.0,185.9665,186.2004,184.544,184.885,112261.0
2024-01-03 10:00:00,189.73,190.78,189.64,190.05,94296.0,184.8655,185.8886,184.7778,185.1773,94296.0
2024-01-03 10:30:00,190.03,190.15,188.89,189.56,74925.0,185.1578,185.2748,184.0471,184.6999,74925.0
2024-01-03 11:00:00,189.63,190.0,189.1,189.69,47364.0,184.7681,185.1286,184.2517,184.8265,47364.0
2024-01-03 11:30:00,189.87,190.04,189.21,189.31,36424.0,185.0019,185.1676,184.3589,184.4563,36424.0
2024-01-03 12:00:00,189.26,189.56,188.93,189.44,49022.0,184.4076,184.6999,184.086,184.583,49022.0
2024-01-03 12:30:00,189.42,190.13,189.4,190.0,155412.0,184.5635,185.2553,184.544,185.1286,155412.0
2024-01-03 13:00:00,190.03,190.61,189.89,189.99,79153.0,185.1578,185.723,185.0214,185.1189,79153.0
2024-01-03 13:30:00,189.97,190.06,189.63,189.81,71019.0,185.0994,185.1871,184.7681,184.9435,71019.0
2024-01-03 14:00:00,189.78,190.09,188.9,189.97,42512.0,184.9142,185.2163,184.0568,185.0994,42512.0
2024-01-03 14:30:00,190.08,190.15,189.34,189.59,64230.0,185.2065,185.2748,184.4855,184.7291,64230.0
2024-01-03 15:00:00,189.6,189.63,188.72,189.01,72884.0,184.7389,184.7681,183.8814,184.164,72884.0
2024-01-03 15:30:00,189.03,189.6,188.66,188.97,320031.0,184.1835,184.7389,183.823,184.125,320031.0
2024-01-04 09:30:00,181.9,186.54,181.8,184.59,218025.0,177.2363,181.7573,177.1388,179.8573,218025.0
2024-01-04 10:00:00,184.45,186.52,184.39,185.9,175564.0,179.7209,181.7378,179.6624,181.1337,175564.0
2024-01-04 10:30:00,185.9,186.46,185.7,185.95,151694.0,181.1337,181.6794,180.9388,181.1824,151694.0
2024-01-04 11:00:00,185.98,186.79,185.35,186.36,305115.0,181.2117,182.0009,180.5978,181.5819,305115.0
2024-01-04 11:30:00,186.4,186.53,185.37,185.42,81208.0,181.6209,181.7476,180.6173,180.666,81208.0
2024-01-04 12:00:00,185.45,185.68,184.98,185.48,98443.0,180.6953,180.9194,180.2373,180.7245,98443.0
2024-01-04 12:30:00,185.47,185.96,185.22,185.5,133773.0,180.7147,181.1922,180.4712,180.744,133773.0
2024-01-04 13:00:00,185.49,186.3,185.33,186.28,68778.0,180.7342,181.5235,180.5783,181.504,68778.0
2024-01-04 13:30:00,186.32,186.57,186.16,186.28,75727.0,181.543,181.7865,181.3871,181.504,75727.0
2024-01-04 14:00:00,186.28,186.43,185.79,185.87,53421.0,181.504,181.6501,181.0265,181.1045,53421.0
2024-01-04 14:30:00,185.84,186.3,185.73,186.17,47574.0,181.0753,181.5235,180.9681,181.3968,47574.0
2024-01-04 15:00:00,186.21,186.89,186.21,186.7,54690.0,181.4358,182.0983,181.4358,181.9132,54690.0
2024-01-04 15:30:00,186.68,186.89,185.98,186.04,321453.0,181.8937,182.0983,181.2117,181.2701,321453.0
2024-01-05 09:30:00,186.31,187.17,184.98,185.91,69228.0,181.5332,182.3712,180.2373,181.1435,69228.0
2024-01-05 10:00:00,185.98,187.7,185.98,187.37,66172.0,181.2117,182.8876,181.2117,182.566,66172.0
2024-01-05 10:30:00,187.33,187.8,186.65,187.14,32508.0,182.5271,182.985,181.8645,182.3419,32508.0
2024-01-05 11:00:00,187.16,187.19,186.37,186.39,51732.0,182.3614,182.3906,181.5917,181.6112,51732.0
2024-01-05 11:30:00,186.4,186.99,186.27,186.64,59714.0,181.6209,182.1958,181.4942,181.8547,59714.0
2024-01-05 12:00:00,186.7,187.04,186.29,186.37,71398.0,181.9132,182.2445,181.5137,181.5917,71398.0
2024-01-05 12:30:00,186.4,186.83,186.36,186.41,63806.0,181.6209,182.0399,181.5819,181.6306,63806.0
2024-01-05 13:00:00,186.43,186.49,185.81,186.19,56297.0,181.6501,181.7086,181.046,181.4163,56297.0
2024-01-05 13:30:00,186.26,186.54,186.06,186.06,37240.0,181.4845,181.7573,181.2896,181.2896,37240.0
2024-01-05 14:00:00,186.14,186.66,186.06,186.35,49433.0,181.3676,181.8742,181.2896,181.5722,49433.0
2024-01-05 14:30:00,186.36,186.64,185.83,185.9,65883.0,181.5819,181.8547,181.0655,181.1337,65883.0
2024-01-05 15:00:00,185.89,186.18,185.69,185.94,128673.0,181.124,181.4065,180.9291,181.1727,128673.0
2024-01-05 15:30:00,185.92,186.79,185.8,186.55,256651.0,181.1532,182.0009,181.0363,181.7671,256651.0
2024-01-08 09:30:00,187.18,188.68,187.01,188.59,90852.0,182.3809,183.8424,182.2153,183.7548,90852.0
2024-01-08 10:00:00,188.41,188.45,187.56,187.68,63814.0,183.5794,183.6183,182.7512,182.8681,63814.0
2024-01-08 10:30:00,187.65,188.77,187.65,188.52,53141.0,182.8389,183.9301,182.8389,183.6865,53141.0
2024-01-08 11:00:00,188.58,189.05,188.29,188.37,36629.0,183.745,184.203,183.4624,183.5404,36629.0
2024-01-08 11:30:00,188.37,188.94,188.11,188.94,20391.0,183.5404,184.0958,183.2871,184.0958,20391.0
2024-01-08 12:00:00,188.95,189.08,188.63,188.93,27655.0,184.1055,184.2322,183.7937,184.086,27655.0
2024-01-08 12:30:00,189.0,189.33,188.93,189.12,16443.0,184.1542,184.4758,184.086,184.2712,16443.0
2024-01-08 13:00:00,189.11,189.22,188.92,189.03,28092.0,184.2614,184.3686,184.0763,184.1835,28092.0
2024-01-08 13:30:00,189.01,189.27,188.89,189.21,27322.0,184.164,184.4173,184.0471,184.3589,27322.0
2024-01-08 14:00:00,189.18,189.46,189.06,189.34,31709.0,184.3296,184.6024,184.2127,184.4855,31709.0
2024-01-08 14:30:00,189.38,189.39,188.6,189.13,83076.0,184.5245,184.5342,183.7645,184.2809,83076.0
2024-01-08 15:00:00,189.08,189.08,188.51,188.52,80553.0,184.2322,184.2322,183.6768,183.6865,80553.0
2024-01-08 15:30:00,188.49,189.22,188.45,188.98,275607.0,183.6573,184.3686,183.6183,184.1348,275607.0
2024-01-09 09:30:00,186.5,188.68,185.89,187.9,251882.0,181.7183,183.8424,181.124,183.0824,251882.0
2024-01-09 10:00:00,187.81,188.77,187.34,188.62,165784.0,182.9947,183.9301,182.5368,183.784,165784.0
2024-01-09 10:30:00,188.62,189.14,187.65,187.75,125875.0,183.784,184.2906,182.8389,182.9363,125875.0
2024-01-09 11:00:00,187.74,188.31,187.69,188.31,76364.0,182.9265,183.4819,182.8778,183.4819,76364.0
2024-01-09 11:30:00,188.28,189.27,188.28,189.25,64091.0,183.4527,184.4173,183.4527,184.3978,64091.0
2024-01-09 12:00:00,189.25,189.61,188.97,189.61,71479.0,184.3978,184.7486,184.125,184.7486,71479.0
2024-01-09 12:30:00,189.64,190.21,189.35,190.1,89719.0,184.7778,185.3332,184.4953,185.226,89719.0
2024-01-09 13:00:00,190.12,190.32,189.37,189.46,55533.0,185.2455,185.4404,184.5148,184.6024,55533.0
2024-01-09 13:30:00,189.46,190.28,189.25,189.87,95510.0,184.6024,185.4014,184.3978,185.0019,95510.0
2024-01-09 14:00:00,189.87,190.09,189.23,189.34,77648.0,185.0019,185.2163,184.3783,184.4855,77648.0
2024-01-09 14:30:00,189.31,189.51,188.86,189.46,68216.0,184.4563,184.6512,184.0178,184.6024,68216.0
2024-01-09 15:00:00,189.51,189.78,189.22,189.4,90502.0,184.6512,184.9142,184.3686,184.544,90502.0
2024-01-09 15:30:00,189.41,189.93,188.6,189.77,334317.0,184.5537,185.0604,183.7645,184.9045,334317.0
2024-01-10 09:30:00,189.62,189.62,186.35,187.46,151219.0,184.7583,184.7583,181.5722,182.6537,151219.0
2024-01-10 10:00:00,187.46,188.01,187.07,187.92,127584.0,182.6537,183.1896,182.2737,183.1019,127584.0
2024-01-10 10:30:00,188.06,188.45,187.66,187.69,119473.0,183.2383,183.6183,182.8486,182.8778,119473.0
2024-01-10 11:00:00,187.69,187.73,186.88,187.26,78472.0,182.8778,182.9168,182.0886,182.4588,78472.0
2024-01-10 11:30:00,187.27,187.49,186.98,187.3,74965.0,182.4686,182.683,182.186,182.4978,74965.0
2024-01-10 12:00:00,187.28,188.07,187.12,187.86,85180.0,182.4783,183.2481,182.3224,183.0435,85180.0
2024-01-10 12:30:00,187.89,187.95,187.67,187.84,80207.0,183.0727,183.1312,182.8583,183.024,80207.0
2024-01-10 13:00:00,187.85,188.26,187.39,187.69,89043.0,183.0337,183.4332,182.5855,182.8778,89043.0
2024-01-10 13:30:00,187.7,188.26,187.59,187.85,77863.0,182.8876,183.4332,182.7804,183.0337,77863.0
2024-01-10 14:00:00,187.83,188.0,187.5,187.68,79090.0,183.0142,183.1799,182.6927,182.8681,79090.0
2024-01-10 14:30:00,187.7,188.08,187.51,188.08,67601.0,182.8876,183.2578,182.7024,183.2578,67601.0
2024-01-10 15:00:00,188.05,188.65,187.57,187.88,101130.0,183.2286,183.8132,182.7609,183.063,101130.0
2024-01-10 15:30:00,187.85,188.5,187.56,188.39,286990.0,183.0337,183.6671,182.7512,183.5599,286990.0
2024-01-11 09:30:00,188.08,189.76,187.52,188.58,179221.0,183.2578,184.8948,182.7122,183.745,179221.0
2024-01-11 10:00:00,188.44,188.44,186.19,187.27,128126.0,183.6086,183.6086,181.4163,182.4686,128126.0
2024-01-11 10:30:00,187.21,187.7,186.84,187.04,125684.0,182.4101,182.8876,182.0496,182.2445,125684.0
2024-01-11 11:00:00,187.13,187.13,186.2,186.71,96452.0,182.3322,182.3322,181.426,181.923,96452.0
2024-01-11 11:30:00,186.73,186.73,185.73,186.18,78152.0,181.9424,181.9424,180.9681,181.4065,78152.0
2024-01-11 12:00:00,186.15,187.06,186.15,186.64,90009.0,181.3773,182.264,181.3773,181.8547,90009.0
2024-01-11 12:30:00,186.63,187.21,186.43,186.94,67841.0,181.845,182.4101,181.6501,182.1471,67841.0
2024-01-11 13:00:00,186.96,187.64,186.91,187.31,58485.0,182.1665,182.8291,182.1178,182.5076,58485.0
2024-01-11 13:30:00,187.28,187.86,186.96,187.79,56015.0,182.4783,183.0435,182.1665,182.9753,56015.0
2024-01-11 14:00:00,187.8,188.0,187.39,187.93,59957.0,182.985,183.1799,182.5855,183.1117,59957.0
2024-01-11 14:30:00,187.93,188.62,187.81,188.52,75941.0,183.1117,183.784,182.9947,183.6865,75941.0
2024-01-11 15:00:00,188.5,188.54,187.66,187.94,86701.0,183.6671,183.706,182.8486,183.1214,86701.0
2024-01-11 15:30:00,188.0,189.09,187.98,188.98,215642.0,183.1799,184.2419,183.1604,184.1348,215642.0
2024-01-12 09:30:00,189.69,190.31,188.87,188.95,62889.0,184.8265,185.4307,184.0276,184.1055,62889.0
2024-01-12 10:00:00,188.81,188.98,188.14,188.25,56868.0,183.9691,184.1348,183.3163,183.4235,56868.0
2024-01-12 10:30:00,188.3,188.67,187.52,187.83,46532.0,183.4722,183.8327,182.7122,183.0142,46532.0
2024-01-12 11:00:00,187.76,188.21,187.44,188.16,19866.0,182.946,183.3845,182.6342,183.3358,19866.0
2024-01-12 11:30:00,188.07,188.17,187.46,187.58,25823.0,183.2481,183.3455,182.6537,182.7706,25823.0
2024-01-12 12:00:00,187.59,187.99,187.49,187.82,14509.0,182.7804,183.1701,182.683,183.0045,14509.0
2024-01-12 12:30:00,187.9,187.96,187.41,187.73,17984.0,183.0824,183.1409,182.605,182.9168,17984.0
2024-01-12 13:00:00,187.81,188.13,187.81,188.07,14697.0,182.9947,183.3065,182.9947,183.2481,14697.0
2024-01-12 13:30:00,188.01,188.4,188.0,188.39,14741.0,183.1896,183.5696,183.1799,183.5599,14741.0
2024-01-12 14:00:00,188.39,188.43,188.1,188.22,19358.0,183.5599,183.5989,183.2773,183.3942,19358.0
2024-01-12 14:30:00,188.15,188.3,187.87,188.14,17310.0,183.326,183.4722,183.0532,183.3163,17310.0
2024-01-12 15:00:00,188.1,188.68,188.08,188.65,38755.0,183.2773,183.8424,183.2578,183.8132,38755.0
2024-01-12 15:30:00,188.58,188.89,188.3,188.4,132298.0,183.745,184.0471,183.4722,183.5696,132298.0
2024-01-16 09:30:00,187.85,188.31,185.45,186.76,107746.0,183.0337,183.4819,180.6953,181.9717,107746.0
2024-01-16 10:00:00,186.69,188.15,186.68,188.03,76833.0,181.9035,183.326,181.8937,183.2091,76833.0
2024-01-16 10:30:00,188.09,189.37,187.99,189.03,75566.0,183.2676,184.5148,183.1701,184.1835,75566.0
2024-01-16 11:00:00,189.04,189.12,187.83,188.59,60279.0,184.1932,184.2712,183.0142,183.7548,60279.0
2024-01-16 11:30:00,188.66,188.89,187.73,187.73,23966.0,183.823,184.0471,182.9168,182.9168,23966.0
2024-01-16 12:00:00,187.76,187.88,187.27,187.46,50016.0,182.946,183.063,182.4686,182.6537,50016.0
2024-01-16 12:30:00,187.46,187.53,187.11,187.26,48553.0,182.6537,182.7219,182.3127,182.4588,48553.0
2024-01-16 13:00:00,187.17,187.85,187.14,187.73,52566.0,182.3712,183.0337,182.3419,182.9168,52566.0
2024-01-16 13:30:00,187.79,188.0,187.05,187.18,31972.0,182.9753,183.1799,182.2542,182.3809,31972.0
2024-01-16 14:00:00,187.19,187.29,186.45,186.93,59609.0,182.3906,182.4881,181.6696,182.1373,59609.0
2024-01-16 14:30:00,186.99,187.46,186.83,187.42,44589.0,182.1958,182.6537,182.0399,182.6147,44589.0
2024-01-16 15:00:00,187.42,187.69,187.33,187.45,37790.0,182.6147,182.8778,182.5271,182.644,37790.0
2024-01-16 15:30:00,187.44,187.86,187.07,187.77,296466.0,182.6342,183.0435,182.2737,182.9558,296466.0
2024-01-17 09:30:00,184.68,184.85,182.9,184.16,210758.0,179.945,180.1106,178.2106,179.4383,210758.0
2024-01-17 10:00:00,184.15,185.37,184.02,184.56,80161.0,179.4286,180.6173,179.3019,179.8281,80161.0
2024-01-17 10:30:00,184.56,184.76,183.72,184.04,91763.0,179.8281,180.0229,179.0096,179.3214,91763.0
2024-01-17 11:00:00,184.07,184.69,183.99,184.48,42098.0,179.3506,179.9547,179.2727,179.7501,42098.0
2024-01-17 11:30:00,184.5,184.6,183.96,184.0,37640.0,179.7696,179.867,179.2435,179.2824,37640.0
2024-01-17 12:00:00,183.99,184.12,183.51,183.59,54184.0,179.2727,179.3994,178.805,178.8829,54184.0
2024-01-17 12:30:00,183.6,183.97,183.39,183.83,67756.0,178.8927,179.2532,178.6881,179.1168,67756.0
2024-01-17 13:00:00,183.86,184.0,183.07,183.26,67483.0,179.146,179.2824,178.3763,178.5614,67483.0
2024-01-17 13:30:00,183.25,183.53,182.88,183.4,64009.0,178.5517,178.8245,178.1911,178.6978,64009.0
2024-01-17 14:00:00,183.42,184.47,183.36,184.22,53004.0,178.7173,179.7404,178.6588,179.4968,53004.0
2024-01-17 14:30:00,184.43,185.0,184.32,184.61,54242.0,179.7014,180.2568,179.5942,179.8768,54242.0
2024-01-17 15:00:00,184.64,184.78,184.29,184.53,84982.0,179.906,180.0424,179.565,179.7988,84982.0
2024-01-17 15:30:00,184.5,185.7,184.45,185.42,284269.0,179.7696,180.9388,179.7209,180.666,284269.0
2024-01-18 09:30:00,190.36,190.63,187.71,188.65,187932.0,185.4794,185.7424,182.8973,183.8132,187932.0
2024-01-18 10:00:00,188.66,188.91,187.89,188.03,176040.0,183.823,184.0665,183.0727,183.2091,176040.0
2024-01-18 10:30:00,188.05,188.78,187.75,188.32,152268.0,183.2286,183.9399,182.9363,183.4917,152268.0
2024-01-18 11:00:00,188.28,188.97,187.99,188.97,39892.0,183.4527,184.125,183.1701,184.125,39892.0
2024-01-18 11:30:00,188.95,189.64,188.83,189.53,89392.0,184.1055,184.7778,183.9886,184.6706,89392.0
2024-01-18 12:00:00,189.54,189.6,188.79,189.57,103580.0,184.6804,184.7389,183.9496,184.7096,103580.0
2024-01-18 12:30:00,189.53,189.55,188.89,188.92,52182.0,184.6706,184.6901,184.0471,184.0763,52182.0
2024-01-18 13:00:00,188.96,188.96,188.11,188.39,57011.0,184.1153,184.1153,183.2871,183.5599,57011.0
2024-01-18 13:30:00,188.31,189.32,188.31,189.16,49894.0,183.4819,184.466,183.4819,184.3101,49894.0
2024-01-18 14:00:00,189.16,190.26,189.12,190.25,119018.0,184.3101,185.3819,184.2712,185.3722,119018.0
2024-01-18 14:30:00,190.22,190.72,190.04,190.56,122092.0,185.343,185.8301,185.1676,185.6742,122092.0
2024-01-18 15:00:00,190.59,190.63,189.83,189.94,89183.0,185.7035,185.7424,184.963,185.0701,89183.0
2024-01-18 15:30:00,189.96,190.29,189.81,189.94,389385.0,185.0896,185.4112,184.9435,185.0701,389385.0
2024-01-19 09:30:00,191.73,192.89,191.04,192.81,314844.0,186.8142,187.9445,186.1419,187.8666,314844.0
2024-01-19 10:00:00,192.81,193.45,192.34,193.45,184092.0,187.8666,188.4901,187.4086,188.4901,184092.0
2024-01-19 10:30:00,193.39,193.42,192.58,192.68,63478.0,188.4317,188.4609,187.6425,187.7399,63478.0
2024-01-19 11:00:00,192.63,193.23,192.22,193.14,48370.0,187.6912,188.2758,187.2917,188.1881,48370.0
2024-01-19 11:30:00,193.06,193.19,192.2,192.96,72560.0,188.1101,188.2368,187.2722,188.0127,72560.0
2024-01-19 12:00:00,192.87,193.49,192.44,193.48,58945.0,187.925,188.5291,187.506,188.5194,58945.0
2024-01-19 12:30:00,193.49,194.04,193.21,193.71,152581.0,188.5291,189.065,188.2563,188.7435,152581.0
2024-01-19 13:00:00,193.64,194.47,193.36,194.33,61601.0,188.6753,189.484,188.4025,189.3476,61601.0
2024-01-19 13:30:00,194.36,195.06,194.32,194.94,89975.0,189.3768,190.0589,189.3378,189.9419,89975.0
2024-01-19 14:00:00,194.96,195.55,194.85,195.05,112321.0,189.9614,190.5363,189.8543,190.0491,112321.0
2024-01-19 14:30:00,195.15,195.2,194.73,195.12,106558.0,190.1466,190.1953,189.7373,190.1173,106558.0
2024-01-19 15:00:00,195.11,195.58,194.68,194.86,189008.0,190.1076,190.5655,189.6886,189.864,189008.0
2024-01-19 15:30:00,194.86,195.08,194.47,194.8,532026.0,189.864,190.0784,189.484,189.8055,532026.0
2024-01-22 09:30:00,195.77,197.85,195.48,197.31,170286.0,190.7507,192.7773,190.4681,192.2512,170286.0
2024-01-22 10:00:00,197.44,197.56,196.51,196.69,67340.0,192.3778,192.4948,191.4717,191.6471,67340.0
2024-01-22 10:30:00,196.75,196.75,195.47,195.75,67074.0,191.7055,191.7055,190.4584,190.7312,67074.0
2024-01-22 11:00:00,195.77,196.76,195.55,196.56,61883.0,190.7507,191.7153,190.5363,191.5204,61883.0
2024-01-22 11:30:00,196.59,197.12,196.0,197.1,96753.0,191.5496,192.066,190.9748,192.0466,96753.0
2024-01-22 12:00:00,197.1,197.11,196.2,196.78,64043.0,192.0466,192.0563,191.1696,191.7348,64043.0
2024-01-22 12:30:00,196.82,196.9,196.4,196.57,78134.0,191.7737,191.8517,191.3645,191.5302,78134.0
2024-01-22 13:00:00,196.56,196.72,196.14,196.27,35091.0,191.5204,191.6763,191.1112,191.2378,35091.0
2024-01-22 13:30:00,196.18,196.74,196.16,196.4,51128.0,191.1502,191.6958,191.1307,191.3645,51128.0
2024-01-22 14:00:00,196.42,196.56,195.8,196.33,42345.0,191.384,191.5204,190.7799,191.2963,42345.0
2024-01-22 14:30:00,196.33,196.47,196.06,196.29,52240.0,191.2963,191.4327,191.0332,191.2573,52240.0
2024-01-22 15:00:00,196.33,197.41,196.14,197.3,85382.0,191.2963,192.3486,191.1112,192.2414,85382.0
2024-01-22 15:30:00,197.32,197.44,196.98,197.35,351107.0,192.2609,192.3778,191.9296,192.2902,351107.0
2024-01-23 09:30:00,197.14,198.64,196.89,198.38,103962.0,192.0855,193.5471,191.8419,193.2937,103962.0
2024-01-23 10:00:00,198.38,199.16,198.24,198.52,121254.0,193.2937,194.0537,193.1573,193.4302,121254.0
2024-01-23 10:30:00,198.51,198.93,198.18,198.51,131148.0,193.4204,193.8296,193.0989,193.4204,131148.0
2024-01-23 11:00:00,198.49,199.57,198.4,199.34,171455.0,193.4009,194.4532,193.3132,194.2291,171455.0
2024-01-23 11:30:00,199.33,200.06,199.15,199.88,222223.0,194.2194,194.9307,194.044,194.7553,222223.0
2024-01-23 12:00:00,199.91,200.06,199.63,199.92,80344.0,194.7845,194.9307,194.5117,194.7943,80344.0
2024-01-23 12:30:00,199.89,200.01,199.62,199.89,75294.0,194.765,194.882,194.502,194.765,75294.0
2024-01-23 13:00:00,199.9,199.95,199.22,199.23,63620.0,194.7748,194.8235,194.1122,194.122,63620.0
2024-01-23 13:30:00,199.21,200.01,199.11,199.85,71265.0,194.1025,194.882,194.005,194.7261,71265.0
2024-01-23 14:00:00,199.86,200.36,199.82,200.19,78891.0,194.7358,195.223,194.6968,195.0573,78891.0
2024-01-23 14:30:00,200.08,200.41,199.91,200.41,100710.0,194.9502,195.2717,194.7845,195.2717,100710.0
2024-01-23 15:00:00,200.43,201.18,200.42,201.15,150230.0,195.2912,196.022,195.2814,195.9927,150230.0
2024-01-23 15:30:00,201.13,201.57,200.66,201.37,592145.0,195.9732,196.402,195.5153,196.2071,592145.0
2024-01-24 09:30:00,200.86,201.69,199.17,200.26,453027.0,195.7102,196.5189,194.0635,195.1255,453027.0
2024-01-24 10:00:00,200.28,202.0,199.28,200.88,176761.0,195.145,196.8209,194.1707,195.7296,176761.0
2024-01-24 10:30:00,200.95,202.44,200.82,201.62,177486.0,195.7979,197.2497,195.6712,196.4507,177486.0
2024-01-24 11:00:00,201.68,202.12,200.51,200.68,112865.0,196.5091,196.9379,195.3691,195.5348,112865.0
2024-01-24 11:30:00,200.67,201.1,200.45,201.03,120527.0,195.525,195.944,195.3107,195.8758,120527.0
2024-01-24 12:00:00,201.06,201.11,200.17,200.7,145499.0,195.905,195.9538,195.0379,195.5543,145499.0
2024-01-24 12:30:00,200.7,201.07,200.44,201.01,65004.0,195.5543,195.9148,195.3009,195.8563,65004.0
2024-01-24 13:00:00,201.01,201.01,200.14,200.15,74271.0,195.8563,195.8563,195.0086,195.0184,74271.0
2024-01-24 13:30:00,200.18,200.21,199.6,199.74,53284.0,195.0476,195.0768,194.4825,194.6189,53284.0
2024-01-24 14:00:00,199.77,199.77,198.4,198.63,134535.0,194.6481,194.6481,193.3132,193.5373,134535.0
2024-01-24 14:30:00,198.62,199.09,198.39,198.83,54181.0,193.5276,193.9855,193.3035,193.7322,54181.0
2024-01-24 15:00:00,198.8,199.33,197.92,197.95,91125.0,193.703,194.2194,192.8455,192.8748,91125.0
2024-01-24 15:30:00,197.92,199.42,197.86,198.3,484971.0,192.8455,194.3071,192.7871,193.2158,484971.0
2024-01-25 09:30:00,202.0,202.05,198.3,198.77,150248.0,196.8209,196.8696,193.2158,193.6737,150248.0
2024-01-25 10:00:00,198.89,199.59,198.07,199.59,107786.0,193.7907,194.4727,192.9917,194.4727,107786.0
2024-01-25 10:30:00,199.69,199.69,198.77,199.29,40611.0,194.5702,194.5702,193.6737,194.1804,40611.0
2024-01-25 11:00:00,199.27,200.08,198.95,199.97,72623.0,194.1609,194.9502,193.8491,194.843,72623.0
2024-01-25 11:30:00,199.98,200.34,199.66,199.94,39004.0,194.8527,195.2035,194.5409,194.8137,39004.0
2024-01-25 12:00:00,199.91,199.96,198.93,199.7,63957.0,194.7845,194.8332,193.8296,194.5799,63957.0
2024-01-25 12:30:00,199.75,199.78,199.27,199.37,66112.0,194.6286,194.6579,194.1609,194.2584,66112.0
2024-01-25 13:00:00,199.34,199.72,198.98,199.15,63750.0,194.2291,194.5994,193.8784,194.044,63750.0
2024-01-25 13:30:00,199.1,199.13,197.79,197.84,58799.0,193.9953,194.0245,192.7189,192.7676,58799.0
2024-01-25 14:00:00,197.79,197.91,197.27,197.46,82793.0,192.7189,192.8358,192.2122,192.3973,82793.0
2024-01-25 14:30:00,197.42,197.71,196.96,197.59,75594.0,192.3584,192.6409,191.9102,192.524,75594.0
2024-01-25 15:00:00,197.58,198.23,197.58,197.91,48910.0,192.5143,193.1476,192.5143,192.8358,48910.0
2024-01-25 15:30:00,197.92,198.29,197.19,197.3,325113.0,192.8455,193.2061,192.1343,192.2414,325113.0
2024-01-26 09:30:00,195.32,196.47,194.74,195.55,83737.0,190.3122,191.4327,189.7471,190.5363,83737.0
2024-01-26 10:00:00,195.5,195.84,194.87,195.81,66063.0,190.4876,190.8189,189.8737,190.7896,66063.0
2024-01-26 10:30:00,195.84,196.32,195.19,196.29,115297.0,190.8189,191.2866,190.1855,191.2573,115297.0
2024-01-26 11:00:00,196.29,196.36,195.53,195.53,48773.0,191.2573,191.3255,190.5168,190.5168,48773.0
2024-01-26 11:30:00,195.5,195.68,194.87,195.08,45313.0,190.4876,190.663,189.8737,190.0784,45313.0
2024-01-26 12:00:00,195.09,195.18,194.65,194.76,34404.0,190.0881,190.1758,189.6594,189.7666,34404.0
2024-01-26 12:30:00,194.75,194.75,193.59,193.81,66413.0,189.7568,189.7568,188.6266,188.8409,66413.0
2024-01-26 13:00:00,193.78,194.47,193.5,194.34,48917.0,188.8117,189.484,188.5389,189.3573,48917.0
2024-01-26 13:30:00,194.4,194.54,193.55,193.59,59276.0,189.4158,189.5522,188.5876,188.6266,59276.0
2024-01-26 14:00:00,193.59,193.92,193.47,193.86,53609.0,188.6266,188.9481,188.5096,188.8896,53609.0
2024-01-26 14:30:00,193.9,194.63,193.73,194.48,37045.0,188.9286,189.6399,188.763,189.4937,37045.0
2024-01-26 15:00:00,194.43,194.5,193.97,194.09,53139.0,189.445,189.5132,188.9968,189.1137,53139.0
2024-01-26 15:30:00,194.08,194.14,193.48,193.96,222986.0,189.104,189.1625,188.5194,188.9871,222986.0
2024-01-29 09:30:00,193.94,194.37,193.09,193.27,93990.0,188.9676,189.3866,188.1394,188.3148,93990.0
2024-01-29 10:00:00,193.17,194.08,192.91,193.98,62245.0,188.2173,189.104,187.964,189.0066,62245.0
2024-01-29 10:30:00,194.02,194.36,193.68,194.15,48903.0,189.0455,189.3768,188.7142,189.1722,48903.0
2024-01-29 11:00:00,194.19,194.84,194.11,194.76,65252.0,189.2112,189.8445,189.1332,189.7666,65252.0
2024-01-29 11:30:00,194.81,195.06,194.57,194.97,85330.0,189.8153,190.0589,189.5814,189.9712,85330.0
2024-01-29 12:00:00,194.98,195.19,194.65,195.09,56088.0,189.9809,190.1855,189.6594,190.0881,56088.0
2024-01-29 12:30:00,195.06,195.61,194.96,195.43,77647.0,190.0589,190.5948,189.9614,190.4194,77647.0
2024-01-29 13:00:00,195.46,195.46,194.99,195.35,36747.0,190.4486,190.4486,189.9907,190.3414,36747.0
2024-01-29 13:30:00,195.4,195.43,194.87,194.92,32422.0,190.3901,190.4194,189.8737,189.9225,32422.0
2024-01-29 14:00:00,194.95,195.61,194.93,195.39,62735.0,189.9517,190.5948,189.9322,190.3804,62735.0
2024-01-29 14:30:00,195.39,195.48,195.02,195.41,62148.0,190.3804,190.4681,190.0199,190.3999,62148.0
2024-01-29 15:00:00,195.44,197.32,195.44,197.16,94323.0,190.4291,192.2609,190.4291,192.105,94323.0
2024-01-29 15:30:00,197.16,197.32,196.25,197.28,363008.0,192.105,192.2609,191.2184,192.2219,363008.0
2024-01-30 09:30:00,195.83,196.56,195.52,196.12,146146.0,190.8091,191.5204,190.5071,191.0917,146146.0
2024-01-30 10:00:00,195.99,196.1,195.2,195.88,107496.0,190.965,191.0722,190.1953,190.8578,107496.0
2024-01-30 10:30:00,195.91,196.2,195.45,195.91,39659.0,190.8871,191.1696,190.4389,190.8871,39659.0
2024-01-30 11:00:00,195.83,195.88,195.1,195.24,53605.0,190.8091,190.8578,190.0978,190.2343,53605.0
2024-01-30 11:30:00,195.25,195.53,194.67,194.81,45067.0,190.244,190.5168,189.6789,189.8153,45067.0
2024-01-30 12:00:00,194.87,195.03,194.57,194.85,37642.0,189.8737,190.0296,189.5814,189.8543,37642.0
2024-01-30 12:30:00,194.8,194.83,194.23,194.34,43725.0,189.8055,189.8348,189.2501,189.3573,43725.0
2024-01-30 13:00:00,194.31,194.56,194.0,194.51,51174.0,189.3281,189.5717,189.026,189.523,51174.0
2024-01-30 13:30:00,194.52,194.59,193.56,193.94,60232.0,189.5327,189.6009,188.5973,188.9676,60232.0
2024-01-30 14:00:00,193.95,194.07,193.66,193.82,38445.0,188.9773,189.0942,188.6948,188.8507,38445.0
2024-01-30 14:30:00,193.82,194.03,193.66,193.71,53424.0,188.8507,189.0553,188.6948,188.7435,53424.0
2024-01-30 15:00:00,193.73,194.45,193.35,194.4,89947.0,188.763,189.4645,188.3927,189.4158,89947.0
2024-01-30 15:30:00,194.39,194.94,194.05,194.73,285958.0,189.406,189.9419,189.0748,189.7373,285958.0
2024-01-31 09:30:00,193.53,193.53,191.65,192.19,105157.0,188.5681,188.5681,186.7363,187.2624,105157.0
2024-01-31 10:00:00,192.12,192.38,191.62,192.29,81608.0,187.1942,187.4476,186.7071,187.3599,81608.0
2024-01-31 10:30:00,192.34,192.87,191.95,192.78,116836.0,187.4086,187.925,187.0286,187.8373,116836.0
2024-01-31 11:00:00,192.91,193.32,192.47,192.85,29911.0,187.964,188.3635,187.5353,187.9055,29911.0
2024-01-31 11:30:00,192.92,193.53,192.73,193.46,66573.0,187.9737,188.5681,187.7886,188.4999,66573.0
2024-01-31 12:00:00,193.41,193.83,193.28,193.72,47323.0,188.4512,188.8604,188.3245,188.7532,47323.0
2024-01-31 12:30:00,193.71,193.76,193.27,193.69,40863.0,188.7435,188.7922,188.3148,188.724,40863.0
2024-01-31 13:00:00,193.67,194.3,193.52,194.1,59816.0,188.7045,189.3184,188.5584,189.1235,59816.0
2024-01-31 13:30:00,194.05,194.31,193.83,194.23,54258.0,189.0748,189.3281,188.8604,189.2501,54258.0
2024-01-31 14:00:00,194.23,194.32,192.64,192.71,119733.0,189.2501,189.3378,187.7009,187.7691,119733.0
2024-01-31 14:30:00,192.69,196.09,192.39,193.8,82762.0,187.7496,191.0625,187.4573,188.8312,82762.0
2024-01-31 15:00:00,193.84,193.92,191.69,192.59,107531.0,188.8701,188.9481,186.7753,187.6522,107531.0
2024-01-31 15:30:00,192.54,192.74,191.78,192.31,287465.0,187.6035,187.7983,186.863,187.3794,287465.0
2024-02-01 09:30:00,191.95,192.23,190.04,190.04,132492.0,187.0286,187.3014,185.1676,185.1676,132492.0
2024-02-01 10:00:00,190.0,191.01,189.12,190.98,124557.0,185.1286,186.1127,184.2712,186.0835,124557.0
2024-02-01 10:30:00,190.98,191.34,188.95,189.15,109409.0,186.0835,186.4342,184.1055,184.3004,109409.0
2024-02-01 11:00:00,189.21,189.95,188.74,189.43,93782.0,184.3589,185.0799,183.9009,184.5732,93782.0
2024-02-01 11:30:00,189.42,190.49,189.33,190.3,100582.0,184.5635,185.606,184.4758,185.4209,100582.0
2024-02-01 12:00:00,190.32,191.58,190.31,190.7,73835.0,185.4404,186.6681,185.4307,185.8107,73835.0
2024-02-01 12:30:00,190.71,191.41,190.55,190.97,38026.0,185.8204,186.5024,185.6645,186.0737,38026.0
2024-02-01 13:00:00,190.88,190.98,189.92,190.8,33233.0,185.986,186.0835,185.0507,185.9081,33233.0
2024-02-01 13:30:00,190.86,191.61,190.5,191.3,54270.0,185.9665,186.6973,185.6158,186.3953,54270.0
2024-02-01 14:00:00,191.35,191.61,191.09,191.46,38153.0,186.444,186.6973,186.1907,186.5512,38153.0
2024-02-01 14:30:00,191.51,192.11,191.18,192.07,73965.0,186.5999,187.1845,186.2783,187.1455,73965.0
2024-02-01 15:00:00,192.08,192.47,191.92,192.06,63016.0,187.1553,187.5353,186.9994,187.1358,63016.0
2024-02-01 15:30:00,192.06,192.63,191.78,192.01,254521.0,187.1358,187.6912,186.863,187.0871,254521.0
2024-02-02 09:30:00,190.71,192.11,189.74,191.77,149228.0,185.8204,187.1845,184.8753,186.8532,149228.0
2024-02-02 10:00:00,191.95,192.07,190.85,191.75,75133.0,187.0286,187.1455,185.9568,186.8337,75133.0
2024-02-02 10:30:00,191.65,192.67,191.34,192.02,89893.0,186.7363,187.7301,186.4342,187.0968,89893.0
2024-02-02 11:00:00,191.79,192.12,191.22,192.03,54349.0,186.8727,187.1942,186.3173,187.1066,54349.0
2024-02-02 11:30:00,192.15,192.24,191.51,191.69,39553.0,187.2235,187.3112,186.5999,186.7753,39553.0
2024-02-02 12:00:00,191.66,191.98,191.18,191.94,68368.0,186.746,187.0578,186.2783,187.0189,68368.0
2024-02-02 12:30:00,191.96,192.33,191.07,191.64,50233.0,187.0383,187.3989,186.1712,186.7266,50233.0
2024-02-02 13:00:00,191.65,192.32,191.58,191.73,35856.0,186.7363,187.3891,186.6681,186.8142,35856.0
2024-02-02 13:30:00,191.5,192.16,191.35,191.93,30096.0,186.5901,187.2332,186.444,187.0091,30096.0
2024-02-02 14:00:00,191.97,192.62,191.86,191.97,26188.0,187.0481,187.6814,186.9409,187.0481,26188.0
2024-02-02 14:30:00,191.95,192.64,191.87,192.42,46776.0,187.0286,187.7009,186.9507,187.4866,46776.0
2024-02-02 15:00:00,192.39,192.67,192.05,192.32,116100.0,187.4573,187.7301,187.126,187.3891,116100.0
2024-02-02 15:30:00,192.31,192.88,191.8,192.1,375000.0,187.3794,187.9348,186.8824,187.1748,375000.0
2024-02-05 09:30:00,192.87,193.49,191.71,192.96,165613.0,187.925,188.5291,186.7948,188.0127,165613.0
2024-02-05 10:00:00,192.78,192.98,190.41,190.96,182673.0,187.8373,188.0322,185.5281,186.064,182673.0
2024-02-05 10:30:00,190.93,191.93,190.81,191.45,58902.0,186.0348,187.0091,185.9178,186.5414,58902.0
2024-02-05 11:00:00,191.45,192.25,191.35,192.15,103540.0,186.5414,187.3209,186.444,187.2235,103540.0
2024-02-05 11:30:00,192.13,192.44,191.91,192.16,70381.0,187.204,187.506,186.9896,187.2332,70381.0
2024-02-05 12:00:00,192.14,192.14,191.65,191.86,133227.0,187.2137,187.2137,186.7363,186.9409,133227.0
2024-02-05 12:30:00,191.87,193.06,191.84,192.9,117334.0,186.9507,188.1101,186.9214,187.9542,117334.0
2024-02-05 13:00:00,192.96,193.57,192.75,192.77,30831.0,188.0127,188.6071,187.8081,187.8276,30831.0
2024-02-05 13:30:00,192.8,193.27,192.8,193.04,59310.0,187.8568,188.3148,187.8568,188.0907,59310.0
2024-02-05 14:00:00,193.03,193.27,192.88,193.2,152781.0,188.0809,188.3148,187.9348,188.2466,152781.0
2024-02-05 14:30:00,193.19,193.99,193.14,193.57,115779.0,188.2368,189.0163,188.1881,188.6071,115779.0
2024-02-05 15:00:00,193.56,193.56,192.37,192.74,178885.0,188.5973,188.5973,187.4378,187.7983,178885.0
2024-02-05 15:30:00,192.73,192.98,192.37,192.56,341642.0,187.7886,188.0322,187.4378,187.623,341642.0
2024-02-06 09:30:00,193.21,193.21,191.01,191.01,225896.0,188.2563,188.2563,186.1127,186.1127,225896.0
2024-02-06 10:00:00,191.07,191.33,190.38,190.86,89836.0,186.1712,186.4245,185.4989,185.9665,89836.0
2024-02-06 10:30:00,190.78,190.92,189.92,190.63,78432.0,185.8886,186.025,185.0507,185.7424,78432.0
2024-02-06 11:00:00,190.61,190.78,190.29,190.35,63970.0,185.723,185.8886,185.4112,185.4696,63970.0
2024-02-06 11:30:00,190.36,190.5,189.48,189.88,100028.0,185.4794,185.6158,184.6219,185.0117,100028.0
2024-02-06 12:00:00,189.83,189.94,189.37,189.94,71299.0,184.963,185.0701,184.5148,185.0701,71299.0
2024-02-06 12:30:00,189.96,190.03,189.52,189.52,83447.0,185.0896,185.1578,184.6609,184.6609,83447.0
2024-02-06 13:00:00,189.51,189.57,189.02,189.45,87551.0,184.6512,184.7096,184.1737,184.5927,87551.0
2024-02-06 13:30:00,189.45,190.46,189.42,190.45,66793.0,184.5927,185.5768,184.5635,185.5671,66793.0
2024-02-06 14:00:00,190.45,190.62,189.27,189.7,84926.0,185.5671,185.7327,184.4173,184.8363,84926.0
2024-02-06 14:30:00,189.71,190.33,189.67,190.14,104921.0,184.846,185.4501,184.8071,185.265,104921.0
2024-02-06 15:00:00,190.14,190.49,189.9,190.13,168046.0,185.265,185.606,185.0312,185.2553,168046.0
2024-02-06 15:30:00,190.11,190.11,189.14,189.77,343208.0,185.2358,185.2358,184.2906,184.9045,343208.0
2024-02-07 09:30:00,191.83,191.83,188.88,189.43,79153.0,186.9117,186.9117,184.0373,184.5732,79153.0
2024-02-07 10:00:00,189.5,192.13,189.41,192.13,145439.0,184.6414,187.204,184.5537,187.204,145439.0
2024-02-07 10:30:00,192.24,192.82,191.46,192.0,141451.0,187.3112,187.8763,186.5512,187.0773,141451.0
2024-02-07 11:00:00,191.98,192.01,191.55,191.85,83555.0,187.0578,187.0871,186.6389,186.9312,83555.0
2024-02-07 11:30:00,191.93,192.01,191.5,191.93,44188.0,187.0091,187.0871,186.5901,187.0091,44188.0
2024-02-07 12:00:00,191.96,192.05,191.46,191.48,45935.0,187.0383,187.126,186.5512,186.5707,45935.0
2024-02-07 12:30:00,191.47,191.47,190.71,190.98,94736.0,186.5609,186.5609,185.8204,186.0835,94736.0
2024-02-07 13:00:00,190.99,191.56,190.62,191.54,92780.0,186.0932,186.6486,185.7327,186.6291,92780.0
2024-02-07 13:30:00,191.55,191.9,191.19,191.79,38265.0,186.6389,186.9799,186.2881,186.8727,38265.0
2024-02-07 14:00:00,191.84,191.84,191.34,191.61,88311.0,186.9214,186.9214,186.4342,186.6973,88311.0
2024-02-07 14:30:00,191.7,191.83,191.3,191.61,44839.0,186.785,186.9117,186.3953,186.6973,44839.0
2024-02-07 15:00:00,191.59,191.87,191.29,191.49,93834.0,186.6778,186.9507,186.3855,186.5804,93834.0
2024-02-07 15:30:00,191.49,192.04,191.29,192.01,280471.0,186.5804,187.1163,186.3855,187.0871,280471.0
2024-02-08 09:30:00,192.97,193.69,191.9,192.86,68809.0,188.0225,188.724,186.9799,187.9153,68809.0
2024-02-08 10:00:00,192.92,193.54,192.62,192.63,67074.0,187.9737,188.5778,187.6814,187.6912,67074.0
2024-02-08 10:30:00,192.64,194.26,192.57,193.94,157899.0,187.7009,189.2794,187.6327,188.9676,157899.0
2024-02-08 11:00:00,193.95,194.43,193.65,193.65,50344.0,188.9773,189.445,188.685,188.685,50344.0
2024-02-08 11:30:00,193.63,194.19,193.48,194.18,27070.0,188.6655,189.2112,188.5194,189.2014,27070.0
2024-02-08 12:00:00,194.2,194.25,193.7,194.2,36207.0,189.2209,189.2696,188.7337,189.2209,36207.0
2024-02-08 12:30:00,194.2,194.55,194.0,194.35,83880.0,189.2209,189.5619,189.026,189.3671,83880.0
2024-02-08 13:00:00,194.29,194.88,194.26,194.88,110378.0,189.3086,189.8835,189.2794,189.8835,110378.0
2024-02-08 13:30:00,194.88,195.1,194.77,194.97,39758.0,189.8835,190.0978,189.7763,189.9712,39758.0
2024-02-08 14:00:00,195.0,195.17,194.41,194.41,42361.0,190.0004,190.166,189.4255,189.4255,42361.0
2024-02-08 14:30:00,194.39,194.76,193.86,194.66,53950.0,189.406,189.7666,188.8896,189.6691,53950.0
2024-02-08 15:00:00,194.71,194.82,194.41,194.65,88429.0,189.7178,189.825,189.4255,189.6594,88429.0
2024-02-08 15:30:00,194.66,194.91,194.05,194.06,313384.0,189.6691,189.9127,189.0748,189.0845,313384.0
2024-02-09 09:30:00,195.52,195.53,194.2,195.07,102629.0,190.5071,190.5168,189.2209,190.0686,102629.0
2024-02-09 10:00:00,195.12,195.45,194.16,194.28,89423.0,190.1173,190.4389,189.1819,189.2989,89423.0
2024-02-09 10:30:00,194.31,195.27,194.26,194.68,103539.0,189.3281,190.2635,189.2794,189.6886,103539.0
2024-02-09 11:00:00,194.65,194.91,193.9,193.9,80779.0,189.6594,189.9127,188.9286,188.9286,80779.0
2024-02-09 11:30:00,193.89,194.29,193.45,194.21,134027.0,188.9189,189.3086,188.4901,189.2307,134027.0
2024-02-09 12:00:00,194.23,194.34,193.58,194.31,73785.0,189.2501,189.3573,188.6168,189.3281,73785.0
2024-02-09 12:30:00,194.35,194.46,193.9,194.36,74381.0,189.3671,189.4742,188.9286,189.3768,74381.0
2024-02-09 13:00:00,194.38,194.51,194.05,194.34,80970.0,189.3963,189.523,189.0748,189.3573,80970.0
2024-02-09 13:30:00,194.32,194.66,194.32,194.44,57334.0,189.3378,189.6691,189.3378,189.4548,57334.0
2024-02-09 14:00:00,194.44,194.89,194.36,194.86,73444.0,189.4548,189.8932,189.3768,189.864,73444.0
2024-02-09 14:30:00,194.91,195.39,194.91,195.27,88273.0,189.9127,190.3804,189.9127,190.2635,88273.0
2024-02-09 15:00:00,195.25,195.31,194.77,195.08,104541.0,190.244,190.3025,189.7763,190.0784,104541.0
2024-02-09 15:30:00,195.09,195.42,194.71,195.0,275636.0,190.0881,190.4096,189.7178,190.0004,275636.0
2024-02-12 09:30:00,194.68,195.27,193.53,195.03,342628.0,189.6886,190.2635,188.5681,190.0296,342628.0
2024-02-12 10:00:00,194.99,195.1,194.13,194.66,338839.0,189.9907,190.0978,189.1527,189.6691,338839.0
2024-02-12 10:30:00,194.67,195.68,194.55,195.45,519224.0,189.6789,190.663,189.5619,190.4389,519224.0
2024-02-12 11:00:00,195.43,195.65,195.2,195.32,328645.0,190.4194,190.6337,190.1953,190.3122,328645.0
2024-02-12 11:30:00,195.35,195.56,194.8,195.15,591199.0,190.3414,190.546,189.8055,190.1466,591199.0
2024-02-12 12:00:00,195.13,195.26,194.61,194.82,149797.0,190.1271,190.2537,189.6204,189.825,149797.0
2024-02-12 12:30:00,194.86,195.02,194.61,194.94,146928.0,189.864,190.0199,189.6204,189.9419,146928.0
2024-02-12 13:00:00,194.93,195.15,194.37,194.39,119223.0,189.9322,190.1466,189.3866,189.406,119223.0
2024-02-12 13:30:00,194.37,194.39,193.55,194.16,142488.0,189.3866,189.406,188.5876,189.1819,142488.0
2024-02-12 14:00:00,194.1,194.29,192.6,193.23,199654.0,189.1235,189.3086,187.6619,188.2758,199654.0
2024-02-12 14:30:00,193.15,193.52,192.87,193.44,201962.0,188.1978,188.5584,187.925,188.4804,201962.0
2024-02-12 15:00:00,193.42,193.74,193.31,193.53,95181.0,188.4609,188.7727,188.3537,188.5681,95181.0
2024-02-12 15:30:00,193.56,194.08,193.27,194.06,558579.0,188.5973,189.104,188.3148,189.0845,558579.0
2024-02-13 09:30:00,188.16,188.95,186.25,186.97,360956.0,183.3358,184.1055,181.4747,182.1763,360956.0
2024-02-13 10:00:00,186.97,187.0,185.39,186.44,209586.0,182.1763,182.2055,180.6368,181.6599,209586.0
2024-02-13 10:30:00,186.48,187.01,185.92,186.02,208054.0,181.6988,182.2153,181.1532,181.2506,208054.0
2024-02-13 11:00:00,185.9,186.82,185.71,186.06,249508.0,181.1337,182.0301,180.9486,181.2896,249508.0
2024-02-13 11:30:00,186.08,186.21,185.27,185.68,200620.0,181.3091,181.4358,180.5199,180.9194,200620.0
2024-02-13 12:00:00,185.64,185.8,184.95,184.98,123314.0,180.8804,181.0363,180.2081,180.2373,123314.0
2024-02-13 12:30:00,184.97,185.5,184.44,184.95,144874.0,180.2276,180.744,179.7112,180.2081,144874.0
2024-02-13 13:00:00,184.9,185.04,184.58,184.62,91022.0,180.1594,180.2958,179.8476,179.8865,91022.0
2024-02-13 13:30:00,184.61,185.05,184.49,184.79,96774.0,179.8768,180.3055,179.7599,180.0522,96774.0
2024-02-13 14:00:00,184.73,184.78,183.65,183.97,160424.0,179.9937,180.0424,178.9414,179.2532,160424.0
2024-02-13 14:30:00,183.99,184.77,183.97,184.24,275569.0,179.2727,180.0327,179.2532,179.5163,275569.0
2024-02-13 15:00:00,184.24,184.45,183.01,183.6,282969.0,179.5163,179.7209,178.3178,178.8927,282969.0
2024-02-13 15:30:00,183.62,184.93,183.57,184.83,647615.0,178.9122,180.1886,178.8635,180.0912,647615.0
2024-02-14 09:30:00,185.91,186.73,185.29,186.63,201416.0,181.1435,181.9424,180.5394,181.845,201416.0
2024-02-14 10:00:00,186.71,187.08,186.21,186.75,154399.0,181.923,182.2835,181.4358,181.9619,154399.0
2024-02-14 10:30:00,186.77,186.78,185.19,185.19,57111.0,181.9814,181.9912,180.4419,180.4419,57111.0
2024-02-14 11:00:00,185.1,186.08,184.75,185.68,108157.0,180.3542,181.3091,180.0132,180.9194,108157.0
2024-02-14 11:30:00,185.73,185.98,185.44,185.48,102132.0,180.9681,181.2117,180.6855,180.7245,102132.0
2024-02-14 12:00:00,185.46,185.84,185.05,185.83,70398.0,180.705,181.0753,180.3055,181.0655,70398.0
2024-02-14 12:30:00,185.83,185.95,185.53,185.75,76227.0,181.0655,181.1824,180.7732,180.9876,76227.0
2024-02-14 13:00:00,185.76,185.87,185.31,185.64,69172.0,180.9973,181.1045,180.5588,180.8804,69172.0
2024-02-14 13:30:00,185.64,186.54,185.63,186.3,58099.0,180.8804,181.7573,180.8706,181.5235,58099.0
2024-02-14 14:00:00,186.33,186.33,185.54,186.03,52864.0,181.5527,181.5527,180.7829,181.2604,52864.0
2024-02-14 14:30:00,186.06,186.36,185.88,186.24,60783.0,181.2896,181.5819,181.1142,181.465,60783.0
2024-02-14 15:00:00,186.26,186.74,185.89,186.59,83604.0,181.4845,181.9522,181.124,181.806,83604.0
2024-02-14 15:30:00,186.6,186.73,186.12,186.32,358742.0,181.8158,181.9424,181.3481,181.543,358742.0
2024-02-15 09:30:00,187.78,189.33,187.48,188.51,87677.0,182.9655,184.4758,182.6732,183.6768,87677.0
2024-02-15 10:00:00,188.57,189.23,187.74,187.84,63918.0,183.7353,184.3783,182.9265,183.024,63918.0
2024-02-15 10:30:00,187.9,187.97,187.12,187.37,46386.0,183.0824,183.1506,182.3224,182.566,46386.0
2024-02-15 11:00:00,187.4,187.47,186.74,187.28,49910.0,182.5953,182.6635,181.9522,182.4783,49910.0
2024-02-15 11:30:00,187.25,187.49,186.89,187.02,35970.0,182.4491,182.683,182.0983,182.225,35970.0
2024-02-15 12:00:00,187.05,187.24,186.69,187.15,52516.0,182.2542,182.4394,181.9035,182.3517,52516.0
2024-02-15 12:30:00,187.16,187.43,186.94,186.99,54569.0,182.3614,182.6245,182.1471,182.1958,54569.0
2024-02-15 13:00:00,187.05,188.31,186.91,188.26,61998.0,182.2542,183.4819,182.1178,183.4332,61998.0
2024-02-15 13:30:00,188.33,188.56,187.92,188.07,39599.0,183.5014,183.7255,183.1019,183.2481,39599.0
2024-02-15 14:00:00,188.06,188.54,187.93,188.45,50836.0,183.2383,183.706,183.1117,183.6183,50836.0
2024-02-15 14:30:00,188.42,188.53,187.92,187.99,47425.0,183.5891,183.6963,183.1019,183.1701,47425.0
2024-02-15 15:00:00,187.97,188.08,187.26,187.82,72493.0,183.1506,183.2578,182.4588,183.0045,72493.0
2024-02-15 15:30:00,187.82,187.92,187.29,187.67,343565.0,183.0045,183.1019,182.4881,182.8583,343565.0
2024-02-16 09:30:00,187.78,189.33,186.55,186.94,238893.0,182.9655,184.4758,181.7671,182.1471,238893.0
2024-02-16 10:00:00,186.87,188.22,186.06,187.83,195984.0,182.0788,183.3942,181.2896,183.0142,195984.0
2024-02-16 10:30:00,187.76,188.15,187.22,188.02,57480.0,182.946,183.326,182.4199,183.1994,57480.0
2024-02-16 11:00:00,188.07,189.53,188.03,188.95,198757.0,183.2481,184.6706,183.2091,184.1055,198757.0
2024-02-16 11:30:00,189.05,189.89,189.0,189.74,105723.0,184.203,185.0214,184.1542,184.8753,105723.0
2024-02-16 12:00:00,189.7,190.01,189.55,189.89,104800.0,184.8363,185.1383,184.6901,185.0214,104800.0
2024-02-16 12:30:00,189.89,190.16,189.52,189.99,145777.0,185.0214,185.2845,184.6609,185.1189,145777.0
2024-02-16 13:00:00,189.95,189.99,189.32,189.87,122177.0,185.0799,185.1189,184.466,185.0019,122177.0
2024-02-16 13:30:00,189.89,190.18,189.76,189.98,87843.0,185.0214,185.304,184.8948,185.1091,87843.0
2024-02-16 14:00:00,189.97,190.52,189.97,190.34,92958.0,185.0994,185.6353,185.0994,185.4599,92958.0
2024-02-16 14:30:00,190.33,190.4,188.41,188.84,109293.0,185.4501,185.5183,183.5794,183.9983,109293.0
2024-02-16 15:00:00,188.86,188.93,188.31,188.45,93476.0,184.0178,184.086,183.4819,183.6183,93476.0
2024-02-16 15:30:00,188.45,188.68,187.74,188.27,451049.0,183.6183,183.8424,182.9265,183.443,451049.0
2024-02-20 09:30:00,187.25,187.89,186.43,186.85,183660.0,182.4491,183.0727,181.6501,182.0594,183660.0
2024-02-20 10:00:00,186.88,187.06,186.02,186.38,98073.0,182.0886,182.264,181.2506,181.6014,98073.0
2024-02-20 10:30:00,186.34,187.67,186.18,187.62,112873.0,181.5624,182.8583,181.4065,182.8096,112873.0
2024-02-20 11:00:00,187.62,187.93,187.22,187.41,102151.0,182.8096,183.1117,182.4199,182.605,102151.0
2024-02-20 11:30:00,187.43,187.43,186.98,187.29,68105.0,182.6245,182.6245,182.186,182.4881,68105.0
2024-02-20 12:00:00,187.2,187.45,186.73,186.85,167589.0,182.4004,182.644,181.9424,182.0594,167589.0
2024-02-20 12:30:00,186.9,188.44,186.9,188.39,111958.0,182.1081,183.6086,182.1081,183.5599,111958.0
2024-02-20 13:00:00,188.39,188.85,188.01,188.46,150191.0,183.5599,184.0081,183.1896,183.6281,150191.0
2024-02-20 13:30:00,188.43,188.67,188.09,188.45,114913.0,183.5989,183.8327,183.2676,183.6183,114913.0
2024-02-20 14:00:00,188.44,189.04,188.23,188.86,128039.0,183.6086,184.1932,183.404,184.0178,128039.0
2024-02-20 14:30:00,188.79,189.39,188.71,189.22,92887.0,183.9496,184.5342,183.8717,184.3686,92887.0
2024-02-20 15:00:00,189.29,189.38,188.95,189.24,103664.0,184.4368,184.5245,184.1055,184.3881,103664.0
2024-02-20 15:30:00,189.24,189.51,188.28,189.45,427584.0,184.3881,184.6512,183.4527,184.5927,427584.0
2024-02-21 09:30:00,190.32,191.89,190.16,190.51,369256.0,185.4404,186.9701,185.2845,185.6255,369256.0
2024-02-21 10:00:00,190.54,194.29,190.24,192.43,493139.0,185.6548,189.3086,185.3624,187.4963,493139.0
2024-02-21 10:30:00,192.5,192.51,191.51,192.2,291221.0,187.5645,187.5742,186.5999,187.2722,291221.0
2024-02-21 11:00:00,192.24,193.48,191.96,193.15,194410.0,187.3112,188.5194,187.0383,188.1978,194410.0
2024-02-21 11:30:00,193.24,193.43,191.97,193.36,180542.0,188.2855,188.4707,187.0481,188.4025,180542.0
2024-02-21 12:00:00,193.36,193.39,192.19,193.28,92783.0,188.4025,188.4317,187.2624,188.3245,92783.0
2024-02-21 12:30:00,193.32,193.73,192.88,193.54,104253.0,188.3635,188.763,187.9348,188.5778,104253.0
2024-02-21 13:00:00,193.56,194.08,192.79,193.34,92405.0,188.5973,189.104,187.8471,188.383,92405.0
2024-02-21 13:30:00,193.38,193.58,192.9,193.18,78501.0,188.4219,188.6168,187.9542,188.2271,78501.0
2024-02-21 14:00:00,193.13,193.34,191.81,192.07,126833.0,188.1783,188.383,186.8922,187.1455,126833.0
2024-02-21 14:30:00,192.01,192.24,191.01,191.94,138725.0,187.0871,187.3112,186.1127,187.0189,138725.0
2024-02-21 15:00:00,191.91,192.51,191.37,192.42,171731.0,186.9896,187.5742,186.4635,187.4866,171731.0
2024-02-21 15:30:00,192.44,193.83,192.37,193.76,533672.0,187.506,188.8604,187.4378,188.7922,533672.0
2024-02-22 09:30:00,197.19,197.34,190.77,191.21,296062.0,192.1343,192.2804,185.8789,186.3076,296062.0
2024-02-22 10:00:00,191.27,192.19,190.32,190.64,208381.0,186.366,187.2624,185.4404,185.7522,208381.0
2024-02-22 10:30:00,190.54,190.55,189.03,189.45,192461.0,185.6548,185.6645,184.1835,184.5927,192461.0
2024-02-22 11:00:00,189.5,191.12,189.41,190.04,194344.0,184.6414,186.2199,184.5537,185.1676,194344.0
2024-02-22 11:30:00,190.06,191.35,189.96,191.34,145368.0,185.1871,186.444,185.0896,186.4342,145368.0
2024-02-22 12:00:00,191.34,191.34,190.39,190.93,72024.0,186.4342,186.4342,185.5086,186.0348,72024.0
2024-02-22 12:30:00,190.91,191.0,190.47,191.0,64842.0,186.0153,186.103,185.5865,186.103,64842.0
2024-02-22 13:00:00,190.95,190.95,190.17,190.46,77513.0,186.0542,186.0542,185.2942,185.5768,77513.0
2024-02-22 13:30:00,190.5,191.73,190.46,191.66,144304.0,185.6158,186.8142,185.5768,186.746,144304.0
2024-02-22 14:00:00,191.64,193.3,191.6,193.1,211383.0,186.7266,188.344,186.6876,188.1491,211383.0
2024-02-22 14:30:00,192.91,192.95,192.2,192.8,117590.0,187.964,188.003,187.2722,187.8568,117590.0
2024-02-22 15:00:00,192.77,193.65,192.51,192.97,157938.0,187.8276,188.685,187.5742,188.0225,157938.0
2024-02-22 15:30:00,192.97,193.04,191.82,191.85,445118.0,188.0225,188.0907,186.9019,186.9312,445118.0
2024-02-23 09:30:00,193.06,193.06,191.0,191.56,101790.0,188.1101,188.1101,186.103,186.6486,101790.0
2024-02-23 10:00:00,191.5,191.78,190.69,190.7,136262.0,186.5901,186.863,185.8009,185.8107,136262.0
2024-02-23 10:30:00,190.69,191.69,190.57,190.92,95324.0,185.8009,186.7753,185.684,186.025,95324.0
2024-02-23 11:00:00,190.92,191.02,189.87,190.72,76984.0,186.025,186.1224,185.0019,185.8301,76984.0
2024-02-23 11:30:00,190.72,191.4,190.61,191.31,137497.0,185.8301,186.4927,185.723,186.405,137497.0
2024-02-23 12:00:00,191.28,191.97,190.9,191.04,263584.0,186.3758,187.0481,186.0055,186.1419,263584.0
2024-02-23 12:30:00,190.98,191.58,190.77,191.58,82231.0,186.0835,186.6681,185.8789,186.6681,82231.0
2024-02-23 13:00:00,191.62,191.78,191.39,191.61,42779.0,186.7071,186.863,186.483,186.6973,42779.0
2024-02-23 13:30:00,191.59,191.71,191.22,191.4,68979.0,186.6778,186.7948,186.3173,186.4927,68979.0
2024-02-23 14:00:00,191.44,191.45,190.67,190.74,60797.0,186.5317,186.5414,185.7814,185.8496,60797.0
2024-02-23 14:30:00,190.77,191.0,190.51,190.68,68930.0,185.8789,186.103,185.6255,185.7912,68930.0
2024-02-23 15:00:00,190.69,190.73,190.05,190.16,86792.0,185.8009,185.8399,185.1773,185.2845,86792.0
2024-02-23 15:30:00,190.19,190.69,189.96,190.04,354213.0,185.3137,185.8009,185.0896,185.1676,354213.0
2024-02-26 09:30:00,191.28,191.49,189.6,190.77,99393.0,186.3758,186.5804,184.7389,185.8789,99393.0
2024-02-26 10:00:00,190.62,190.76,189.48,190.01,102411.0,185.7327,185.8691,184.6219,185.1383,102411.0
2024-02-26 10:30:00,190.02,190.21,189.6,189.68,96060.0,185.1481,185.3332,184.7389,184.8168,96060.0
2024-02-26 11:00:00,189.76,189.84,188.88,189.43,168494.0,184.8948,184.9727,184.0373,184.5732,168494.0
2024-02-26 11:30:00,189.42,190.42,189.26,190.27,74885.0,184.5635,185.5378,184.4076,185.3917,74885.0
2024-02-26 12:00:00,190.3,190.5,190.1,190.25,75744.0,185.4209,185.6158,185.226,185.3722,75744.0
2024-02-26 12:30:00,190.26,190.38,189.74,190.0,76772.0,185.3819,185.4989,184.8753,185.1286,76772.0
2024-02-26 13:00:00,189.97,190.15,189.08,189.14,70860.0,185.0994,185.2748,184.2322,184.2906,70860.0
2024-02-26 13:30:00,189.03,189.46,189.01,189.31,57091.0,184.1835,184.6024,184.164,184.4563,57091.0
2024-02-26 14:00:00,189.29,189.59,189.13,189.5,77310.0,184.4368,184.7291,184.2809,184.6414,77310.0
2024-02-26 14:30:00,189.52,189.67,189.16,189.33,54191.0,184.6609,184.8071,184.3101,184.4758,54191.0
2024-02-26 15:00:00,189.36,189.95,189.36,189.78,77058.0,184.505,185.0799,184.505,184.9142,77058.0
2024-02-26 15:30:00,189.78,189.81,188.93,188.98,301628.0,184.9142,184.9435,184.086,184.1348,301628.0
2024-02-27 09:30:00,189.8,190.37,188.78,189.33,81008.0,184.9337,185.4891,183.9399,184.4758,81008.0
2024-02-27 10:00:00,189.4,189.51,188.97,189.31,62197.0,184.544,184.6512,184.125,184.4563,62197.0
2024-02-27 10:30:00,189.46,189.76,189.31,189.38,53699.0,184.6024,184.8948,184.4563,184.5245,53699.0
2024-02-27 11:00:00,189.4,189.72,189.04,189.09,53934.0,184.544,184.8558,184.1932,184.2419,53934.0
2024-02-27 11:30:00,189.01,189.48,188.8,189.4,33275.0,184.164,184.6219,183.9594,184.544,33275.0
2024-02-27 12:00:00,189.39,189.52,188.6,188.76,60971.0,184.5342,184.6609,183.7645,183.9204,60971.0
2024-02-27 12:30:00,188.67,188.85,188.11,188.16,38249.0,183.8327,184.0081,183.2871,183.3358,38249.0
2024-02-27 13:00:00,188.16,189.02,187.99,188.81,70418.0,183.3358,184.1737,183.1701,183.9691,70418.0
2024-02-27 13:30:00,188.85,189.14,188.5,188.6,36122.0,184.0081,184.2906,183.6671,183.7645,36122.0
2024-02-27 14:00:00,188.61,188.74,188.47,188.61,55316.0,183.7742,183.9009,183.6378,183.7742,55316.0
2024-02-27 14:30:00,188.61,188.88,188.48,188.64,104719.0,183.7742,184.0373,183.6476,183.8035,104719.0
2024-02-27 15:00:00,188.71,189.35,188.54,189.34,55511.0,183.8717,184.4953,183.706,184.4855,55511.0
2024-02-27 15:30:00,189.36,189.37,188.81,189.01,173743.0,184.505,184.5148,183.9691,184.164,173743.0
2024-02-28 09:30:00,187.2,187.87,186.22,186.46,70784.0,182.4004,183.0532,181.4455,181.6794,70784.0
2024-02-28 10:00:00,186.52,187.66,186.45,187.53,58134.0,181.7378,182.8486,181.6696,182.7219,58134.0
2024-02-28 10:30:00,187.54,188.0,187.28,187.94,54023.0,182.7317,183.1799,182.4783,183.1214,54023.0
2024-02-28 11:00:00,187.95,188.47,187.84,188.03,70176.0,183.1312,183.6378,183.024,183.2091,70176.0
2024-02-28 11:30:00,188.05,188.41,187.88,188.28,86793.0,183.2286,183.5794,183.063,183.4527,86793.0
2024-02-28 12:00:00,188.28,188.41,188.04,188.14,26171.0,183.4527,183.5794,183.2189,183.3163,26171.0
2024-02-28 12:30:00,188.13,188.13,187.65,187.66,27615.0,183.3065,183.3065,182.8389,182.8486,27615.0
2024-02-28 13:00:00,187.65,188.41,187.47,188.36,31269.0,182.8389,183.5794,182.6635,183.5306,31269.0
2024-02-28 13:30:00,188.41,188.61,188.17,188.61,35742.0,183.5794,183.7742,183.3455,183.7742,35742.0
2024-02-28 14:00:00,188.65,188.65,187.79,187.89,40657.0,183.8132,183.8132,182.9753,183.0727,40657.0
2024-02-28 14:30:00,187.9,187.91,187.47,187.78,49507.0,183.0824,183.0922,182.6635,182.9655,49507.0
2024-02-28 15:00:00,187.82,188.0,187.56,187.96,36993.0,183.0045,183.1799,182.7512,183.1409,36993.0
2024-02-28 15:30:00,187.94,188.03,187.47,187.79,173549.0,183.1214,183.2091,182.6635,182.9753,173549.0
2024-02-29 09:30:00,190.1,190.52,189.32,189.69,110270.0,185.226,185.6353,184.466,184.8265,110270.0
2024-02-29 10:00:00,189.8,190.08,188.75,189.97,60662.0,184.9337,185.2065,183.9106,185.0994,60662.0
2024-02-29 10:30:00,190.06,190.32,189.64,189.64,36264.0,185.1871,185.4404,184.7778,184.7778,36264.0
2024-02-29 11:00:00,189.69,190.31,189.42,190.03,41124.0,184.8265,185.4307,184.5635,185.1578,41124.0
2024-02-29 11:30:00,190.0,190.93,189.25,190.84,43571.0,185.1286,186.0348,184.3978,185.9471,43571.0
2024-02-29 12:00:00,190.82,191.15,190.52,190.54,47137.0,185.9276,186.2491,185.6353,185.6548,47137.0
2024-02-29 12:30:00,190.51,191.38,190.43,191.3,30848.0,185.6255,186.4732,185.5476,186.3953,30848.0
2024-02-29 13:00:00,191.34,191.7,191.23,191.64,52416.0,186.4342,186.785,186.3271,186.7266,52416.0
2024-02-29 13:30:00,191.62,192.0,191.28,191.82,55390.0,186.7071,187.0773,186.3758,186.9019,55390.0
2024-02-29 14:00:00,191.83,192.03,191.24,191.39,44045.0,186.9117,187.1066,186.3368,186.483,44045.0
2024-02-29 14:30:00,191.25,191.5,190.96,191.4,39715.0,186.3466,186.5901,186.064,186.4927,39715.0
2024-02-29 15:00:00,191.5,191.55,191.05,191.09,41536.0,186.5901,186.6389,186.1517,186.1907,41536.0
2024-02-29 15:30:00,191.09,192.29,190.95,191.72,280235.0,186.1907,187.3599,186.0542,186.8045,280235.0
2024-03-01 09:30:00,192.55,192.98,191.62,192.19,107670.0,187.6132,188.0322,186.7071,187.2624,107670.0
2024-03-01 10:00:00,192.24,193.79,191.97,193.77,78333.0,187.3112,188.8214,187.0481,188.8019,78333.0
2024-03-01 10:30:00,193.82,193.88,192.83,193.58,79919.0,188.8507,188.9091,187.886,188.6168,79919.0
2024-03-01 11:00:00,193.58,194.6,193.48,194.27,62380.0,188.6168,189.6107,188.5194,189.2891,62380.0
2024-03-01 11:30:00,194.31,194.33,193.9,194.05,66224.0,189.3281,189.3476,188.9286,189.0748,66224.0
2024-03-01 12:00:00,194.03,194.77,193.77,194.56,46426.0,189.0553,189.7763,188.8019,189.5717,46426.0
2024-03-01 12:30:00,194.59,195.12,194.47,194.88,36777.0,189.6009,190.1173,189.484,189.8835,36777.0
2024-03-01 13:00:00,194.91,195.54,194.91,195.48,48661.0,189.9127,190.5266,189.9127,190.4681,48661.0
2024-03-01 13:30:00,195.51,196.74,195.38,196.68,86044.0,190.4973,191.6958,190.3707,191.6373,86044.0
2024-03-01 14:00:00,196.7,197.17,196.6,197.17,83361.0,191.6568,192.1148,191.5594,192.1148,83361.0
2024-03-01 14:30:00,197.21,197.22,196.47,196.81,52814.0,192.1537,192.1635,191.4327,191.764,52814.0
2024-03-01 15:00:00,196.79,196.87,195.64,195.93,74440.0,191.7445,191.8225,190.624,190.9066,74440.0
2024-03-01 15:30:00,195.95,196.34,195.72,196.32,300959.0,190.926,191.306,190.7019,191.2866,300959.0
2024-03-04 09:30:00,195.83,195.94,193.7,194.0,158412.0,191.7109,191.8186,189.6257,189.9194,158412.0
2024-03-04 10:00:00,193.99,196.06,193.7,195.52,120163.0,189.9096,191.9361,189.6257,191.4074,120163.0
2024-03-04 10:30:00,195.55,196.23,195.42,195.63,171311.0,191.4368,192.1025,191.3095,191.5151,171311.0
2024-03-04 11:00:00,195.63,195.82,195.18,195.23,132304.0,191.5151,191.7011,191.0746,191.1235,132304.0
2024-03-04 11:30:00,195.26,196.02,195.03,195.78,69133.0,191.1529,191.8969,190.9278,191.662,69133.0
2024-03-04 12:00:00,195.77,195.8,195.39,195.57,75699.0,191.6522,191.6816,191.2802,191.4564,75699.0
2024-03-04 12:30:00,195.56,195.58,195.06,195.37,46764.0,191.4466,191.4662,190.9571,191.2606,46764.0
2024-03-04 13:00:00,195.37,195.42,194.75,194.86,54626.0,191.2606,191.3095,190.6536,190.7613,54626.0
2024-03-04 13:30:00,194.86,195.28,194.85,195.05,72138.0,190.7613,191.1725,190.7515,190.9473,72138.0
2024-03-04 14:00:00,195.06,195.27,194.92,194.93,100905.0,190.9571,191.1627,190.8201,190.8299,100905.0
2024-03-04 14:30:00,194.96,195.76,194.96,195.49,38811.0,190.8592,191.6424,190.8592,191.3781,38811.0
2024-03-04 15:00:00,195.49,195.72,195.18,195.18,70447.0,191.3781,191.6032,191.0746,191.0746,70447.0
2024-03-04 15:30:00,195.19,195.31,194.53,194.69,240203.0,191.0844,191.2019,190.4383,190.5949,240203.0
2024-03-05 09:30:00,193.15,195.0,192.88,194.08,103611.0,189.0873,190.8984,188.823,189.9977,103611.0
2024-03-05 10:00:00,194.22,195.05,192.6,193.27,62188.0,190.1348,190.9473,188.5489,189.2048,62188.0
2024-03-05 10:30:00,193.34,194.12,193.13,193.95,64846.0,189.2733,190.0369,189.0677,189.8705,64846.0
2024-03-05 11:00:00,193.92,194.12,193.62,193.62,63379.0,189.8411,190.0369,189.5474,189.5474,63379.0
2024-03-05 11:30:00,193.61,193.76,192.83,193.01,34066.0,189.5376,189.6845,188.774,188.9502,34066.0
2024-03-05 12:00:00,193.1,193.18,192.71,192.95,46794.0,189.0383,189.1167,188.6566,188.8915,46794.0
2024-03-05 12:30:00,193.0,193.01,192.34,192.53,66922.0,188.9405,188.9502,188.2943,188.4803,66922.0
2024-03-05 13:00:00,192.55,192.77,191.85,192.15,82949.0,188.4999,188.7153,187.8146,188.1083,82949.0
2024-03-05 13:30:00,192.09,192.25,191.21,191.36,30604.0,188.0496,188.2062,187.1881,187.3349,30604.0
2024-03-05 14:00:00,191.35,191.35,190.7,191.19,46466.0,187.3252,187.3252,186.6888,187.1685,46466.0
2024-03-05 14:30:00,191.2,191.2,189.71,189.85,127354.0,187.1783,187.1783,185.7197,185.8567,127354.0
2024-03-05 15:00:00,189.86,189.86,188.89,189.12,261893.0,185.8665,185.8665,184.9169,185.1421,261893.0
2024-03-05 15:30:00,189.14,190.01,189.07,189.9,471006.0,185.1616,186.0133,185.0931,185.9057,471006.0
2024-03-06 09:30:00,191.37,192.12,190.53,192.05,185970.0,187.3447,188.079,186.5224,188.0104,185970.0
2024-03-06 10:00:00,191.92,192.79,191.54,192.59,158341.0,187.8832,188.7349,187.5112,188.5391,158341.0
2024-03-06 10:30:00,192.59,193.46,192.39,193.43,126730.0,188.5391,189.3908,188.3433,189.3614,126730.0
2024-03-06 11:00:00,193.49,193.73,192.85,193.3,213056.0,189.4201,189.6551,188.7936,189.2341,213056.0
2024-03-06 11:30:00,193.42,193.6,192.73,193.36,142866.0,189.3516,189.5278,188.6761,189.2929,142866.0
2024-03-06 12:00:00,193.4,194.0,193.16,193.85,71003.0,189.332,189.9194,189.0971,189.7726,71003.0
2024-03-06 12:30:00,193.85,193.92,192.99,193.14,100981.0,189.7726,189.8411,188.9307,189.0775,100981.0
2024-03-06 13:00:00,193.14,193.57,192.94,193.38,63530.0,189.0775,189.4985,188.8817,189.3125,63530.0
2024-03-06 13:30:00,193.41,193.41,191.68,192.29,73434.0,189.3418,189.3418,187.6482,188.2454,73434.0
2024-03-06 14:00:00,192.16,192.27,191.05,191.99,54450.0,188.1181,188.2258,187.0315,187.9517,54450.0
2024-03-06 14:30:00,192.06,192.17,190.6,190.8,55425.0,188.0202,188.1279,186.5909,186.7867,55425.0
2024-03-06 15:00:00,190.67,191.47,190.39,191.09,106728.0,186.6595,187.4426,186.3853,187.0706,106728.0
2024-03-06 15:30:00,191.12,191.74,190.65,191.73,362573.0,187.1,187.707,186.6399,187.6972,362573.0
2024-03-07 09:30:00,193.68,196.33,193.68,196.3,154029.0,189.6061,192.2004,189.6061,192.171,154029.0
2024-03-07 10:00:00,196.3,197.35,195.9,197.31,204565.0,192.171,193.199,191.7795,193.1598,204565.0
2024-03-07 10:30:00,197.35,197.8,196.75,197.08,201589.0,193.199,193.6395,192.6116,192.9346,201589.0
2024-03-07 11:00:00,197.15,197.93,197.12,197.72,106033.0,193.0032,193.7668,192.9738,193.5612,106033.0
2024-03-07 11:30:00,197.71,197.81,197.32,197.35,127125.0,193.5514,193.6493,193.1696,193.199,127125.0
2024-03-07 12:00:00,197.43,199.07,197.3,198.89,144390.0,193.2773,194.8828,193.15,194.7066,144390.0
2024-03-07 12:30:00,198.85,198.86,197.77,198.16,155865.0,194.6674,194.6772,193.6101,193.9919,155865.0
2024-03-07 13:00:00,198.2,198.73,197.85,198.6,63875.0,194.0311,194.5499,193.6884,194.4227,63875.0
2024-03-07 13:30:00,198.62,199.39,198.54,199.18,75145.0,194.4422,195.196,194.3639,194.9905,75145.0
2024-03-07 14:00:00,199.14,199.14,198.55,198.95,67334.0,194.9513,194.9513,194.3737,194.7653,67334.0
2024-03-07 14:30:00,198.95,199.23,198.68,198.89,87073.0,194.7653,195.0394,194.501,194.7066,87073.0
2024-03-07 15:00:00,198.89,198.89,197.79,198.04,95949.0,194.7066,194.7066,193.6297,193.8744,95949.0
2024-03-07 15:30:00,198.02,198.8,198.01,198.21,314556.0,193.8549,194.6185,193.8451,194.0409,314556.0
2024-03-08 09:30:00,198.76,199.67,198.42,198.86,159910.0,194.5793,195.4702,194.2464,194.6772,159910.0
2024-03-08 10:00:00,198.93,199.33,198.45,199.25,163322.0,194.7457,195.1373,194.2758,195.059,163322.0
2024-03-08 10:30:00,199.29,199.43,198.45,199.28,109596.0,195.0981,195.2352,194.2758,195.0884,109596.0
2024-03-08 11:00:00,199.26,199.36,197.43,197.44,116523.0,195.0688,195.1667,193.2773,193.2871,116523.0
2024-03-08 11:30:00,197.34,198.57,196.87,198.48,99136.0,193.1892,194.3933,192.729,194.3052,99136.0
2024-03-08 12:00:00,198.43,199.07,197.6,197.92,92643.0,194.2562,194.8828,193.4437,193.757,92643.0
2024-03-08 12:30:00,198.0,198.3,196.35,196.44,69555.0,193.8353,194.129,192.22,192.3081,69555.0
2024-03-08 13:00:00,196.38,197.13,196.2,196.78,60310.0,192.2494,192.9836,192.0731,192.6409,60310.0
2024-03-08 13:30:00,196.74,196.86,195.57,195.92,67085.0,192.6018,192.7193,191.4564,191.799,67085.0
2024-03-08 14:00:00,195.83,197.46,195.78,197.19,97210.0,191.7109,193.3066,191.662,193.0423,97210.0
2024-03-08 14:30:00,197.21,197.84,197.18,197.57,63366.0,193.0619,193.6786,193.0325,193.4143,63366.0
2024-03-08 15:00:00,197.59,197.89,196.16,196.2,74809.0,193.4339,193.7276,192.034,192.0731,74809.0
2024-03-08 15:30:00,196.17,196.91,195.85,195.95,433760.0,192.0438,192.7682,191.7305,191.8284,433760.0
2024-03-11 09:30:00,194.34,196.83,194.34,195.37,122758.0,190.2523,192.6899,190.2523,191.2606,122758.0
2024-03-11 10:00:00,195.34,197.1,195.09,196.93,95788.0,191.2312,192.9542,190.9865,192.7878,95788.0
2024-03-11 10:30:00,196.97,197.74,196.61,197.64,69232.0,192.8269,193.5807,192.4745,193.4829,69232.0
2024-03-11 11:00:00,197.64,197.88,196.57,196.58,79064.0,193.4829,193.7178,192.4354,192.4451,79064.0
2024-03-11 11:30:00,196.53,197.06,196.12,197.06,59464.0,192.3962,192.9151,191.9948,192.9151,59464.0
2024-03-11 12:00:00,197.07,197.52,196.73,197.24,73009.0,192.9248,193.3654,192.592,193.0913,73009.0
2024-03-11 12:30:00,197.29,197.98,197.28,197.96,51349.0,193.1402,193.8157,193.1304,193.7961,51349.0
2024-03-11 13:00:00,197.97,198.03,197.12,197.5,50615.0,193.8059,193.8646,192.9738,193.3458,50615.0
2024-03-11 13:30:00,197.52,197.65,196.99,197.39,47609.0,193.3654,193.4926,192.8465,193.2381,47609.0
2024-03-11 14:00:00,197.42,197.65,197.06,197.55,73812.0,193.2675,193.4926,192.9151,193.3947,73812.0
2024-03-11 14:30:00,197.57,197.76,197.25,197.47,47271.0,193.4143,193.6003,193.1011,193.3164,47271.0
2024-03-11 15:00:00,197.43,197.82,197.15,197.74,68224.0,193.2773,193.6591,193.0032,193.5807,68224.0
2024-03-11 15:30:00,197.73,198.49,197.71,198.27,326005.0,193.571,194.315,193.5514,194.0996,326005.0
2024-03-12 09:30:00,199.3,199.6,196.52,198.21,139367.0,195.1079,195.4016,192.3864,194.0409,139367.0
2024-03-12 10:00:00,198.25,198.59,197.34,198.32,69065.0,194.08,194.4129,193.1892,194.1485,69065.0
2024-03-12 10:30:00,198.34,199.59,198.34,199.34,51171.0,194.1681,195.3918,194.1681,195.1471,51171.0
2024-03-12 11:00:00,199.42,199.44,198.78,199.15,68953.0,195.2254,195.245,194.5989,194.9611,68953.0
2024-03-12 11:30:00,199.17,199.17,197.97,198.31,84884.0,194.9807,194.9807,193.8059,194.1388,84884.0
2024-03-12 12:00:00,198.31,198.46,198.0,198.15,125817.0,194.1388,194.2856,193.8353,193.9821,125817.0
2024-03-12 12:30:00,198.12,198.2,197.25,197.95,44566.0,193.9528,194.0311,193.1011,193.7863,44566.0
2024-03-12 13:00:00,197.96,198.58,197.52,198.13,31311.0,193.7961,194.4031,193.3654,193.9625,31311.0
2024-03-12 13:30:00,198.22,198.49,198.14,198.34,57573.0,194.0507,194.315,193.9723,194.1681,57573.0
2024-03-12 14:00:00,198.4,198.64,198.25,198.64,72454.0,194.2269,194.4618,194.08,194.4618,72454.0
2024-03-12 14:30:00,198.63,199.03,198.06,198.35,144196.0,194.452,194.8436,193.894,194.1779,144196.0
2024-03-12 15:00:00,198.36,198.79,197.86,198.45,161871.0,194.1877,194.6087,193.6982,194.2758,161871.0
2024-03-12 15:30:00,198.45,199.34,198.38,199.19,438914.0,194.2758,195.1471,194.2073,195.0003,438914.0
2024-03-13 09:30:00,198.38,199.83,197.53,198.54,83514.0,194.2073,195.6268,193.3752,194.3639,83514.0
2024-03-13 10:00:00,198.54,199.27,198.04,198.68,125693.0,194.3639,195.0786,193.8744,194.501,125693.0
2024-03-13 10:30:00,198.69,198.87,198.23,198.65,162469.0,194.5108,194.687,194.0604,194.4716,162469.0
2024-03-13 11:00:00,198.61,198.86,197.82,197.88,130895.0,194.4324,194.6772,193.6591,193.7178,130895.0
2024-03-13 11:30:00,197.8,198.1,197.42,197.94,84226.0,193.6395,193.9332,193.2675,193.7765,84226.0
2024-03-13 12:00:00,197.93,198.57,197.79,198.03,71798.0,193.7668,194.3933,193.6297,193.8646,71798.0
2024-03-13 12:30:00,198.05,198.55,198.05,198.47,76415.0,193.8842,194.3737,193.8842,194.2954,76415.0
2024-03-13 13:00:00,198.49,199.09,198.47,199.01,47716.0,194.315,194.9024,194.2954,194.824,47716.0
2024-03-13 13:30:00,199.08,199.16,198.42,198.71,39626.0,194.8926,194.9709,194.2464,194.5303,39626.0
2024-03-13 14:00:00,198.61,198.84,198.35,198.5,47079.0,194.4324,194.6576,194.1779,194.3248,47079.0
2024-03-13 14:30:00,198.53,199.07,198.44,198.95,46461.0,194.3541,194.8828,194.266,194.7653,46461.0
2024-03-13 15:00:00,198.98,199.22,198.21,198.46,76152.0,194.7947,195.0296,194.0409,194.2856,76152.0
2024-03-13 15:30:00,198.46,199.03,198.26,198.63,295131.0,194.2856,194.8436,194.0898,194.452,295131.0
2024-03-14 09:30:00,198.86,199.9,197.37,197.48,118696.0,194.6772,195.6953,193.2185,193.3262,118696.0
2024-03-14 10:00:00,197.45,198.0,196.71,196.91,94395.0,193.2968,193.8353,192.5724,192.7682,94395.0
2024-03-14 10:30:00,196.92,197.39,196.87,197.11,101662.0,192.778,193.2381,192.729,192.964,101662.0
2024-03-14 11:00:00,197.15,197.53,196.27,196.51,99446.0,193.0032,193.3752,192.1417,192.3766,99446.0
2024-03-14 11:30:00,196.5,197.13,196.36,197.09,57934.0,192.3668,192.9836,192.2298,192.9444,57934.0
2024-03-14 12:00:00,197.16,197.64,196.78,197.4,95948.0,193.0129,193.4829,192.6409,193.2479,95948.0
2024-03-14 12:30:00,197.32,197.62,196.67,196.69,39963.0,193.1696,193.4633,192.5333,192.5528,39963.0
2024-03-14 13:00:00,196.66,197.02,196.25,197.0,124215.0,192.5235,192.8759,192.1221,192.8563,124215.0
2024-03-14 13:30:00,196.95,197.63,196.49,197.63,66149.0,192.8074,193.4731,192.357,193.4731,66149.0
2024-03-14 14:00:00,197.7,197.98,197.51,197.66,61847.0,193.5416,193.8157,193.3556,193.5024,61847.0
2024-03-14 14:30:00,197.66,197.84,196.51,196.51,151773.0,193.5024,193.6786,192.3766,192.3766,151773.0
2024-03-14 15:00:00,196.5,196.51,193.67,193.89,139989.0,192.3668,192.3766,189.5964,189.8117,139989.0
2024-03-14 15:30:00,193.9,194.77,193.53,194.44,550084.0,189.8215,190.6732,189.4593,190.3502,550084.0
2024-03-15 09:30:00,189.77,192.47,188.75,190.41,839386.0,185.7784,188.4216,184.7798,186.4049,839386.0
2024-03-15 10:00:00,190.46,191.14,189.52,190.69,201293.0,186.4539,187.1196,185.5336,186.679,201293.0
2024-03-15 10:30:00,190.61,192.01,190.57,191.86,180869.0,186.6007,187.9713,186.5616,187.8244,180869.0
2024-03-15 11:00:00,191.92,192.12,191.17,191.79,227346.0,187.8832,188.079,187.1489,187.7559,227346.0
2024-03-15 11:30:00,191.81,192.36,191.81,192.31,90250.0,187.7755,188.3139,187.7755,188.265,90250.0
2024-03-15 12:00:00,192.19,193.19,192.0,192.68,74367.0,188.1475,189.1265,187.9615,188.6272,74367.0
2024-03-15 12:30:00,192.69,193.7,192.69,192.72,81804.0,188.637,189.6257,188.637,188.6663,81804.0
2024-03-15 13:00:00,192.72,193.71,192.62,193.05,56125.0,188.6663,189.6355,188.5684,188.9894,56125.0
2024-03-15 13:30:00,193.09,193.59,192.96,193.5,41774.0,189.0286,189.518,188.9013,189.4299,41774.0
2024-03-15 14:00:00,193.46,193.61,192.66,192.84,47152.0,189.3908,189.5376,188.6076,188.7838,47152.0
2024-03-15 14:30:00,192.84,194.11,192.8,194.02,93958.0,188.7838,190.0271,188.7447,189.939,93958.0
2024-03-15 15:00:00,194.03,195.28,193.99,195.11,269113.0,189.9488,191.1725,189.9096,191.0061,269113.0
2024-03-15 15:30:00,195.11,195.92,194.37,195.1,679507.0,191.0061,191.799,190.2816,190.9963,679507.0
2024-03-18 09:30:00,197.66,198.29,195.69,196.53,137409.0,193.5024,194.1192,191.5739,192.3962,137409.0
2024-03-18 10:00:00,196.46,196.57,195.34,196.23,87777.0,192.3277,192.4354,191.2312,192.1025,87777.0
2024-03-18 10:30:00,196.24,196.25,194.73,194.75,57667.0,192.1123,192.1221,190.6341,190.6536,57667.0
2024-03-18 11:00:00,194.75,194.86,194.06,194.25,70938.0,190.6536,190.7613,189.9782,190.1642,70938.0
2024-03-18 11:30:00,194.21,194.64,193.9,194.19,62172.0,190.125,190.546,189.8215,190.1054,62172.0
2024-03-18 12:00:00,194.26,194.45,193.81,193.81,42704.0,190.1739,190.36,189.7334,189.7334,42704.0
2024-03-18 12:30:00,193.85,194.12,193.07,193.08,45773.0,189.7726,190.0369,189.009,189.0188,45773.0
2024-03-18 13:00:00,193.09,193.16,192.77,192.93,61976.0,189.0286,189.0971,188.7153,188.8719,61976.0
2024-03-18 13:30:00,192.97,193.08,192.24,192.65,49124.0,188.9111,189.0188,188.1964,188.5978,49124.0
2024-03-18 14:00:00,192.63,192.95,192.24,192.89,46742.0,188.5782,188.8915,188.1964,188.8328,46742.0
2024-03-18 14:30:00,192.83,193.02,192.36,192.72,40588.0,188.774,188.96,188.3139,188.6663,40588.0
2024-03-18 15:00:00,192.72,192.72,192.15,192.33,57338.0,188.6663,188.6663,188.1083,188.2845,57338.0
2024-03-18 15:30:00,192.33,192.49,191.12,191.21,293587.0,188.2845,188.4412,187.1,187.1881,293587.0
2024-03-19 09:30:00,190.33,190.45,188.1,188.51,81699.0,186.3266,186.4441,184.1435,184.5449,81699.0
2024-03-19 10:00:00,188.57,189.68,188.32,188.39,70689.0,184.6036,185.6903,184.3589,184.4274,70689.0
2024-03-19 10:30:00,188.49,189.46,188.22,189.11,69849.0,184.5253,185.4749,184.261,185.1323,69849.0
2024-03-19 11:00:00,189.16,189.23,188.32,188.47,52085.0,185.1812,185.2497,184.3589,184.5057,52085.0
2024-03-19 11:30:00,188.62,189.16,188.62,189.03,56043.0,184.6526,185.1812,184.6526,185.054,56043.0
2024-03-19 12:00:00,189.15,189.93,189.09,189.65,48696.0,185.1714,185.935,185.1127,185.6609,48696.0
2024-03-19 12:30:00,189.69,191.08,189.69,190.37,80604.0,185.7001,187.0608,185.7001,186.3658,80604.0
2024-03-19 13:00:00,190.36,190.76,190.09,190.54,48510.0,186.356,186.7476,186.0917,186.5322,48510.0
2024-03-19 13:30:00,190.55,190.76,189.95,190.31,37221.0,186.542,186.7476,185.9546,186.307,37221.0
2024-03-19 14:00:00,190.27,190.62,190.17,190.59,43656.0,186.2679,186.6105,186.17,186.5811,43656.0
2024-03-19 14:30:00,190.63,190.98,190.57,190.77,35978.0,186.6203,186.9629,186.5616,186.7574,35978.0
2024-03-19 15:00:00,190.79,190.87,189.89,190.06,40357.0,186.7769,186.8553,185.8959,186.0623,40357.0
2024-03-19 15:30:00,190.06,190.69,189.75,190.51,212385.0,186.0623,186.679,185.7588,186.5028,212385.0
2024-03-20 09:30:00,190.46,191.83,189.95,191.31,91973.0,186.4539,187.7951,185.9546,187.286,91973.0
2024-03-20 10:00:00,191.31,191.68,190.87,191.01,47443.0,187.286,187.6482,186.8553,186.9923,47443.0
2024-03-20 10:30:00,191.04,191.11,190.25,190.67,54916.0,187.0217,187.0902,186.2483,186.6595,54916.0
2024-03-20 11:00:00,190.56,191.25,190.56,191.18,60223.0,186.5518,187.2273,186.5518,187.1587,60223.0
2024-03-20 11:30:00,191.21,191.26,190.76,190.88,62890.0,187.1881,187.237,186.7476,186.865,62890.0
2024-03-20 12:00:00,190.84,190.89,190.14,190.34,47518.0,186.8259,186.8748,186.1406,186.3364,47518.0
2024-03-20 12:30:00,190.37,190.6,190.16,190.56,51171.0,186.3658,186.5909,186.1602,186.5518,51171.0
2024-03-20 13:00:00,190.51,190.51,190.14,190.25,79923.0,186.5028,186.5028,186.1406,186.2483,79923.0
2024-03-20 13:30:00,190.25,190.74,189.99,190.74,66912.0,186.2483,186.728,185.9938,186.728,66912.0
2024-03-20 14:00:00,190.8,192.1,190.71,191.58,85826.0,186.7867,188.0594,186.6986,187.5503,85826.0
2024-03-20 14:30:00,191.6,192.69,190.47,192.16,83029.0,187.5699,188.637,186.4637,188.1181,83029.0
2024-03-20 15:00:00,192.09,194.14,192.04,193.95,95439.0,188.0496,190.0565,188.0006,189.8705,95439.0
2024-03-20 15:30:00,193.97,194.75,193.7,194.26,320487.0,189.89,190.6536,189.6257,190.1739,320487.0
2024-03-21 09:30:00,196.67,198.33,195.83,196.96,104019.0,192.5333,194.1583,191.7109,192.8172,104019.0
2024-03-21 10:00:00,196.98,197.79,196.29,197.33,61039.0,192.8367,193.6297,192.1612,193.1794,61039.0
2024-03-21 10:30:00,197.37,197.72,196.63,196.75,85499.0,193.2185,193.5612,192.4941,192.6116,85499.0
2024-03-21 11:00:00,196.75,197.26,195.9,197.25,138352.0,192.6116,193.1108,191.7795,193.1011,138352.0
2024-03-21 11:30:00,197.22,198.67,197.01,198.5,136395.0,193.0717,194.4912,192.8661,194.3248,136395.0
2024-03-21 12:00:00,198.42,198.64,197.83,198.21,143289.0,194.2464,194.4618,193.6689,194.0409,143289.0
2024-03-21 12:30:00,198.19,198.22,197.49,197.84,48253.0,194.0213,194.0507,193.336,193.6786,48253.0
2024-03-21 13:00:00,197.77,197.82,197.23,197.63,42692.0,193.6101,193.6591,193.0815,193.4731,42692.0
2024-03-21 13:30:00,197.65,197.85,197.13,197.18,38720.0,193.4926,193.6884,192.9836,193.0325,38720.0
2024-03-21 14:00:00,197.11,197.13,195.64,195.74,70273.0,192.964,192.9836,191.5249,191.6228,70273.0
2024-03-21 14:30:00,195.76,195.76,194.3,194.54,81834.0,191.6424,191.6424,190.2131,190.4481,81834.0
2024-03-21 15:00:00,194.53,195.6,194.42,195.38,74303.0,190.4383,191.4858,190.3306,191.2704,74303.0
2024-03-21 15:30:00,195.39,195.47,194.58,195.15,256130.0,191.2802,191.3585,190.4872,191.0452,256130.0
2024-03-22 09:30:00,195.29,195.62,194.06,194.26,58866.0,191.1823,191.5053,189.9782,190.1739,58866.0
2024-03-22 10:00:00,194.3,194.51,193.43,193.68,29516.0,190.2131,190.4187,189.3614,189.6061,29516.0
2024-03-22 10:30:00,193.71,193.71,192.55,192.63,43302.0,189.6355,189.6355,188.4999,188.5782,43302.0
2024-03-22 11:00:00,192.63,193.75,192.61,193.71,29709.0,188.5782,189.6747,188.5587,189.6355,29709.0
2024-03-22 11:30:00,193.71,194.12,193.6,193.81,35500.0,189.6355,190.0369,189.5278,189.7334,35500.0
2024-03-22 12:00:00,193.74,193.86,193.2,193.57,23502.0,189.6649,189.7824,189.1362,189.4985,23502.0
2024-03-22 12:30:00,193.55,193.94,193.18,193.8,31629.0,189.4789,189.8607,189.1167,189.7236,31629.0
2024-03-22 13:00:00,193.84,194.94,193.84,194.68,49175.0,189.7628,190.8396,189.7628,190.5851,49175.0
2024-03-22 13:30:00,194.72,194.75,194.16,194.45,27725.0,190.6243,190.6536,190.0761,190.36,27725.0
2024-03-22 14:00:00,194.36,194.54,193.7,194.0,40480.0,190.2718,190.4481,189.6257,189.9194,40480.0
2024-03-22 14:30:00,193.99,193.99,193.68,193.81,27787.0,189.9096,189.9096,189.6061,189.7334,27787.0
2024-03-22 15:00:00,193.81,193.81,192.91,192.92,57812.0,189.7334,189.7334,188.8523,188.8621,57812.0
2024-03-22 15:30:00,192.88,193.73,192.78,193.47,149565.0,188.823,189.6551,188.7251,189.4006,149565.0
2024-03-25 09:30:00,190.81,192.11,190.72,191.12,54098.0,186.7965,188.0692,186.7084,187.1,54098.0
2024-03-25 10:00:00,191.22,191.67,190.84,191.27,30594.0,187.1979,187.6384,186.8259,187.2468,30594.0
2024-03-25 10:30:00,191.22,191.22,190.45,190.88,57870.0,187.1979,187.1979,186.4441,186.865,57870.0
2024-03-25 11:00:00,190.88,191.51,190.85,191.12,42815.0,186.865,187.4818,186.8357,187.1,42815.0
2024-03-25 11:30:00,191.17,191.38,190.9,190.98,35343.0,187.1489,187.3545,186.8846,186.9629,35343.0
2024-03-25 12:00:00,190.93,190.96,190.66,190.82,36926.0,186.914,186.9434,186.6497,186.8063,36926.0
2024-03-25 12:30:00,190.87,190.93,190.64,190.68,24138.0,186.8553,186.914,186.6301,186.6692,24138.0
2024-03-25 13:00:00,190.68,191.05,190.66,191.02,27209.0,186.6692,187.0315,186.6497,187.0021,27209.0
2024-03-25 13:30:00,190.99,191.39,190.71,191.37,37234.0,186.9727,187.3643,186.6986,187.3447,37234.0
2024-03-25 14:00:00,191.36,191.81,191.27,191.78,38989.0,187.3349,187.7755,187.2468,187.7461,38989.0
2024-03-25 14:30:00,191.77,191.82,191.53,191.61,32377.0,187.7363,187.7853,187.5014,187.5797,32377.0
2024-03-25 15:00:00,191.62,191.63,190.65,190.8,51664.0,187.5895,187.5993,186.6399,186.7867,51664.0
2024-03-25 15:30:00,190.78,191.31,190.43,190.61,187124.0,186.7671,187.286,186.4245,186.6007,187124.0
2024-03-26 09:30:00,190.63,191.93,190.61,191.3,88477.0,186.6203,187.893,186.6007,187.2762,88477.0
2024-03-26 10:00:00,191.23,191.6,190.58,190.58,113748.0,187.2077,187.5699,186.5714,186.5714,113748.0
2024-03-26 10:30:00,190.55,190.78,190.18,190.43,49284.0,186.542,186.7671,186.1798,186.4245,49284.0
2024-03-26 11:00:00,190.56,190.73,190.17,190.23,33210.0,186.5518,186.7182,186.17,186.2287,33210.0
2024-03-26 11:30:00,190.17,190.31,189.97,190.22,42293.0,186.17,186.307,185.9742,186.2189,42293.0
2024-03-26 12:00:00,190.22,190.59,190.11,190.58,70398.0,186.2189,186.5811,186.1112,186.5714,70398.0
2024-03-26 12:30:00,190.54,190.56,189.86,190.13,41201.0,186.5322,186.5518,185.8665,186.1308,41201.0
2024-03-26 13:00:00,190.13,190.21,189.86,190.09,38810.0,186.1308,186.2091,185.8665,186.0917,38810.0
2024-03-26 13:30:00,190.06,190.16,189.77,189.95,31990.0,186.0623,186.1602,185.7784,185.9546,31990.0
2024-03-26 14:00:00,189.91,190.07,189.65,189.89,40060.0,185.9154,186.0721,185.6609,185.8959,40060.0
2024-03-26 14:30:00,189.9,190.09,189.72,190.0,21909.0,185.9057,186.0917,185.7294,186.0036,21909.0
2024-03-26 15:00:00,189.98,190.05,189.31,189.43,38579.0,185.984,186.0525,185.3281,185.4455,38579.0
2024-03-26 15:30:00,189.44,189.44,188.76,189.03,275944.0,185.4553,185.4553,184.7896,185.054,275944.0
2024-03-27 09:30:00,190.68,191.03,189.59,189.9,117099.0,186.6692,187.0119,185.6022,185.9057,117099.0
2024-03-27 10:00:00,190.0,190.58,189.38,190.14,75993.0,186.0036,186.5714,185.3966,186.1406,75993.0
2024-03-27 10:30:00,190.22,191.12,190.22,190.98,109274.0,186.2189,187.1,186.2189,186.9629,109274.0
2024-03-27 11:00:00,191.09,191.68,190.81,191.57,71531.0,187.0706,187.6482,186.7965,187.5405,71531.0
2024-03-27 11:30:00,191.57,191.93,191.45,191.54,42427.0,187.5405,187.893,187.4231,187.5112,42427.0
2024-03-27 12:00:00,191.53,191.98,191.5,191.92,45534.0,187.5014,187.9419,187.472,187.8832,45534.0
2024-03-27 12:30:00,191.98,192.57,191.84,192.47,48194.0,187.9419,188.5195,187.8048,188.4216,48194.0
2024-03-27 13:00:00,192.48,192.53,191.68,192.22,38768.0,188.4314,188.4803,187.6482,188.1769,38768.0
2024-03-27 13:30:00,192.19,192.38,191.94,192.01,35159.0,188.1475,188.3335,187.9027,187.9713,35159.0
2024-03-27 14:00:00,192.01,192.57,191.95,192.53,54279.0,187.9713,188.5195,187.9125,188.4803,54279.0
2024-03-27 14:30:00,192.56,192.58,192.05,192.23,49957.0,188.5097,188.5293,188.0104,188.1866,49957.0
2024-03-27 15:00:00,192.23,192.45,191.93,192.38,57520.0,188.1866,188.402,187.893,188.3335,57520.0
2024-03-27 15:30:00,192.4,193.4,192.31,193.33,239681.0,188.3531,189.332,188.265,189.2635,239681.0
2024-03-28 09:30:00,193.87,197.38,193.87,196.57,174511.0,189.7922,193.2283,189.7922,192.4354,174511.0
2024-03-28 10:00:00,196.79,197.79,196.68,197.3,92556.0,192.6507,193.6297,192.543,193.15,92556.0
2024-03-28 10:30:00,197.28,197.57,196.89,197.19,60534.0,193.1304,193.4143,192.7486,193.0423,60534.0
2024-03-28 11:00:00,197.19,198.0,197.06,197.92,78181.0,193.0423,193.8353,192.9151,193.757,78181.0
2024-03-28 11:30:00,197.95,198.53,197.69,198.39,58384.0,193.7863,194.3541,193.5318,194.2171,58384.0
2024-03-28 12:00:00,198.36,198.57,197.68,198.03,44597.0,194.1877,194.3933,193.522,193.8646,44597.0
2024-03-28 12:30:00,198.06,198.06,197.49,197.69,41547.0,193.894,193.894,193.336,193.5318,41547.0
2024-03-28 13:00:00,197.68,197.68,197.14,197.15,27990.0,193.522,193.522,192.9934,193.0032,27990.0
2024-03-28 13:30:00,197.13,197.49,196.79,197.27,54005.0,192.9836,193.336,192.6507,193.1206,54005.0
2024-03-28 14:00:00,197.27,197.37,196.73,197.22,67802.0,193.1206,193.2185,192.592,193.0717,67802.0
2024-03-28 14:30:00,197.24,197.84,197.08,197.7,62361.0,193.0913,193.6786,192.9346,193.5416,62361.0
2024-03-28 15:00:00,197.74,198.16,197.4,198.16,121238.0,193.5807,193.9919,193.2479,193.9919,121238.0
2024-03-28 15:30:00,198.16,198.3,197.61,197.76,311793.0,193.9919,194.129,193.4535,193.6003,311793.0
2024-04-01 09:30:00,197.4,199.69,196.26,199.38,102235.0,193.2479,195.4897,192.1319,195.1863,102235.0
2024-04-01 10:00:00,199.28,199.63,198.3,198.39,104946.0,195.0884,195.431,194.129,194.2171,104946.0
2024-04-01 10:30:00,198.43,198.44,197.11,197.39,63633.0,194.2562,194.266,192.964,193.2381,63633.0
2024-04-01 11:00:00,197.47,197.67,196.67,196.91,80484.0,193.3164,193.5122,192.5333,192.7682,80484.0
2024-04-01 11:30:00,196.94,197.06,196.28,196.38,45940.0,192.7976,192.9151,192.1515,192.2494,45940.0
2024-04-01 12:00:00,196.34,197.65,196.17,197.62,35541.0,192.2102,193.4926,192.0438,193.4633,35541.0
2024-04-01 12:30:00,197.75,197.75,196.94,196.96,18343.0,193.5905,193.5905,192.7976,192.8172,18343.0
2024-04-01 13:00:00,197.0,197.16,196.18,196.46,48308.0,192.8563,193.0129,192.0536,192.3277,48308.0
2024-04-01 13:30:00,196.48,196.96,196.34,196.93,20424.0,192.3473,192.8172,192.2102,192.7878,20424.0
2024-04-01 14:00:00,196.93,196.98,196.56,196.58,27863.0,192.7878,192.8367,192.4256,192.4451,27863.0
2024-04-01 14:30:00,196.59,196.75,196.45,196.49,26393.0,192.4549,192.6116,192.3179,192.357,26393.0
2024-04-01 15:00:00,196.46,196.96,196.2,196.84,46711.0,192.3277,192.8172,192.0731,192.6997,46711.0
2024-04-01 15:30:00,196.91,197.06,196.21,196.57,258715.0,192.7682,192.9151,192.0829,192.4354,258715.0
2024-04-02 09:30:00,195.33,195.5,193.49,194.04,122089.0,191.2214,191.3879,189.4201,189.9586,122089.0
2024-04-02 10:00:00,193.96,194.47,193.5,194.09,53628.0,189.8803,190.3795,189.4299,190.0075,53628.0
2024-04-02 10:30:00,194.1,194.33,193.88,193.98,78101.0,190.0173,190.2425,189.8019,189.8998,78101.0
2024-04-02 11:00:00,193.98,194.58,193.65,193.91,90299.0,189.8998,190.4872,189.5768,189.8313,90299.0
2024-04-02 11:30:00,193.91,193.96,192.87,192.92,43467.0,189.8313,189.8803,188.8132,188.8621,43467.0
2024-04-02 12:00:00,192.94,193.21,192.82,192.89,36885.0,188.8817,189.146,188.7642,188.8328,36885.0
2024-04-02 12:30:00,192.89,193.63,192.74,193.6,60252.0,188.8328,189.5572,188.6859,189.5278,60252.0
2024-04-02 13:00:00,193.63,193.66,192.81,193.08,40526.0,189.5572,189.5866,188.7544,189.0188,40526.0
2024-04-02 13:30:00,192.99,193.36,192.97,193.22,37934.0,188.9307,189.2929,188.9111,189.1558,37934.0
2024-04-02 14:00:00,193.19,193.84,193.15,193.69,37015.0,189.1265,189.7628,189.0873,189.6159,37015.0
2024-04-02 14:30:00,193.65,194.62,193.63,194.14,39796.0,189.5768,190.5264,189.5572,190.0565,39796.0
2024-04-02 15:00:00,194.17,194.46,193.89,194.43,46462.0,190.0858,190.3697,189.8117,190.3404,46462.0
2024-04-02 15:30:00,194.47,195.58,194.31,194.86,274034.0,190.3795,191.4662,190.2229,190.7613,274034.0
2024-04-03 09:30:00,192.68,194.24,192.52,193.56,98693.0,188.6272,190.1544,188.4705,189.4887,98693.0
2024-04-03 10:00:00,193.63,196.43,193.63,196.34,86714.0,189.5572,192.2983,189.5572,192.2102,86714.0
2024-04-03 10:30:00,196.37,196.67,195.87,195.95,53585.0,192.2396,192.5333,191.7501,191.8284,53585.0
2024-04-03 11:00:00,195.88,195.89,195.43,195.8,34896.0,191.7599,191.7697,191.3193,191.6816,34896.0
2024-04-03 11:30:00,195.78,195.89,195.15,195.19,48321.0,191.662,191.7697,191.0452,191.0844,48321.0
2024-04-03 12:00:00,195.2,195.23,194.56,195.1,54463.0,191.0942,191.1235,190.4676,190.9963,54463.0
2024-04-03 12:30:00,195.06,195.45,194.55,195.14,25506.0,190.9571,191.3389,190.4578,191.0354,25506.0
2024-04-03 13:00:00,195.19,195.35,194.95,195.35,29458.0,191.0844,191.241,190.8494,191.241,29458.0
2024-04-03 13:30:00,195.38,195.56,195.01,195.34,28111.0,191.2704,191.4466,190.9082,191.2312,28111.0
2024-04-03 14:00:00,195.34,195.48,195.0,195.09,29217.0,191.2312,191.3683,190.8984,190.9865,29217.0
2024-04-03 14:30:00,194.98,195.57,194.98,195.15,40479.0,190.8788,191.4564,190.8788,191.0452,40479.0
2024-04-03 15:00:00,195.2,195.34,194.22,194.69,52021.0,191.0942,191.2312,190.1348,190.5949,52021.0
2024-04-03 15:30:00,194.69,195.67,194.43,195.44,223152.0,190.5949,191.5543,190.3404,191.3291,223152.0
2024-04-04 09:30:00,198.27,198.44,196.68,198.23,64650.0,194.0996,194.266,192.543,194.0604,64650.0
2024-04-04 10:00:00,198.25,198.69,197.68,198.06,47150.0,194.08,194.5108,193.522,193.894,47150.0
2024-04-04 10:30:00,198.06,198.29,197.38,197.55,70864.0,193.894,194.1192,193.2283,193.3947,70864.0
2024-04-04 11:00:00,197.59,197.97,197.06,197.34,33188.0,193.4339,193.8059,192.9151,193.1892,33188.0
2024-04-04 11:30:00,197.33,198.45,197.32,198.45,33886.0,193.1794,194.2758,193.1696,194.2758,33886.0
2024-04-04 12:00:00,198.42,198.7,198.1,198.18,33850.0,194.2464,194.5206,193.9332,194.0115,33850.0
2024-04-04 12:30:00,198.21,198.21,197.68,197.75,28615.0,194.0409,194.0409,193.522,193.5905,28615.0
2024-04-04 13:00:00,197.83,198.13,197.55,198.02,28682.0,193.6689,193.9625,193.3947,193.8549,28682.0
2024-04-04 13:30:00,197.98,197.98,197.32,197.42,53747.0,193.8157,193.8157,193.1696,193.2675,53747.0
2024-04-04 14:00:00,197.42,197.42,195.07,195.08,50052.0,193.2675,193.2675,190.9669,190.9767,50052.0
2024-04-04 14:30:00,195.08,195.08,193.47,193.7,63645.0,190.9767,190.9767,189.4006,189.6257,63645.0
2024-04-04 15:00:00,193.68,193.68,191.33,191.38,122244.0,189.6061,189.6061,187.3056,187.3545,122244.0
2024-04-04 15:30:00,191.35,192.88,191.35,191.84,390266.0,187.3252,188.823,187.3252,187.8048,390266.0
2024-04-05 09:30:00,192.3,192.83,191.17,192.14,82124.0,188.2552,188.774,187.1489,188.0985,82124.0
2024-04-05 10:00:00,192.08,193.02,191.74,192.28,57968.0,188.0398,188.96,187.707,188.2356,57968.0
2024-04-05 10:30:00,192.3,194.27,192.17,194.14,74837.0,188.2552,190.1837,188.1279,190.0565,74837.0
2024-04-05 11:00:00,194.1,194.19,193.16,193.84,67198.0,190.0173,190.1054,189.0971,189.7628,67198.0
2024-04-05 11:30:00,193.84,194.84,193.68,194.61,54230.0,189.7628,190.7417,189.6061,190.5166,54230.0
2024-04-05 12:00:00,194.67,194.93,194.56,194.64,31785.0,190.5753,190.8299,190.4676,190.546,31785.0
2024-04-05 12:30:00,194.73,195.66,194.38,195.6,44182.0,190.6341,191.5445,190.2914,191.4858,44182.0
2024-04-05 13:00:00,195.61,195.63,194.93,195.04,26065.0,191.4956,191.5151,190.8299,190.9375,26065.0
2024-04-05 13:30:00,195.11,195.47,194.19,194.29,28111.0,191.0061,191.3585,190.1054,190.2033,28111.0
2024-04-05 14:00:00,194.25,194.83,193.69,193.78,41871.0,190.1642,190.732,189.6159,189.704,41871.0
2024-04-05 14:30:00,193.84,194.44,193.55,193.82,24073.0,189.7628,190.3502,189.4789,189.7432,24073.0
2024-04-05 15:00:00,193.79,194.22,193.66,194.14,38040.0,189.7138,190.1348,189.5866,190.0565,38040.0
2024-04-05 15:30:00,194.15,194.97,194.04,194.71,212123.0,190.0663,190.869,189.9586,190.6145,212123.0
2024-04-08 09:30:00,194.63,195.5,194.03,194.64,73661.0,190.5362,191.3879,189.9488,190.546,73661.0
2024-04-08 10:00:00,194.62,195.61,194.48,195.59,60890.0,190.5264,191.4956,190.3893,191.476,60890.0
2024-04-08 10:30:00,195.59,196.98,195.58,196.43,115822.0,191.476,192.8367,191.4662,192.2983,115822.0
2024-04-08 11:00:00,196.43,196.51,195.96,196.09,67439.0,192.2983,192.3766,191.8382,191.9655,67439.0
2024-04-08 11:30:00,196.09,196.11,195.22,195.51,48855.0,191.9655,191.985,191.1138,191.3977,48855.0
2024-04-08 12:00:00,195.5,195.74,195.03,195.71,46708.0,191.3879,191.6228,190.9278,191.5934,46708.0
2024-04-08 12:30:00,195.69,196.32,195.67,196.32,47326.0,191.5739,192.1906,191.5543,192.1906,47326.0
2024-04-08 13:00:00,196.32,196.44,196.01,196.33,42553.0,192.1906,192.3081,191.8871,192.2004,42553.0
2024-04-08 13:30:00,196.32,196.55,196.07,196.5,36356.0,192.1906,192.4158,191.9459,192.3668,36356.0
2024-04-08 14:00:00,196.54,196.72,196.14,196.28,33437.0,192.406,192.5822,192.0144,192.1515,33437.0
2024-04-08 14:30:00,196.27,196.41,196.13,196.4,27494.0,192.1417,192.2787,192.0046,192.2689,27494.0
2024-04-08 15:00:00,196.5,196.53,196.21,196.3,53070.0,192.3668,192.3962,192.0829,192.171,53070.0
2024-04-08 15:30:00,196.28,196.87,195.9,196.71,348473.0,192.1515,192.729,191.7795,192.5724,348473.0
2024-04-09 09:30:00,198.0,200.92,197.91,200.05,170176.0,193.8353,196.6939,193.7472,195.8422,170176.0
2024-04-09 10:00:00,200.12,202.67,199.94,200.99,330993.0,195.9107,198.4071,195.7345,196.7624,330993.0
2024-04-09 10:30:00,200.93,201.03,199.54,200.15,120060.0,196.7037,196.8015,195.3429,195.9401,120060.0
2024-04-09 11:00:00,200.12,200.63,199.99,200.54,80339.0,195.9107,196.41,195.7834,196.3219,80339.0
2024-04-09 11:30:00,200.57,201.09,200.26,200.79,58721.0,196.3512,196.8603,196.0477,196.5666,58721.0
2024-04-09 12:00:00,200.7,201.14,200.4,200.63,67318.0,196.4785,196.9092,196.1848,196.41,67318.0
2024-04-09 12:30:00,200.65,201.34,200.63,200.81,45886.0,196.4295,197.105,196.41,196.5862,45886.0
2024-04-09 13:00:00,200.81,201.5,200.4,201.47,81700.0,196.5862,197.2617,196.1848,197.2323,81700.0
2024-04-09 13:30:00,201.5,201.83,200.94,201.3,118442.0,197.2617,197.5847,196.7134,197.0659,118442.0
2024-04-09 14:00:00,201.26,202.29,201.14,202.19,112990.0,197.0267,198.035,196.9092,197.9371,112990.0
2024-04-09 14:30:00,202.22,202.58,202.06,202.49,167026.0,197.9665,198.3189,197.8099,198.2308,167026.0
2024-04-09 15:00:00,202.44,203.67,201.86,203.67,171013.0,198.1819,199.386,197.6141,199.386,171013.0
2024-04-09 15:30:00,203.66,204.2,202.86,204.2,716638.0,199.3762,199.9049,198.5931,199.9049,716638.0
2024-04-10 09:30:00,200.1,200.75,197.78,199.34,262765.0,195.8911,196.5274,193.6199,195.1471,262765.0
2024-04-10 10:00:00,199.34,199.49,198.2,199.33,134545.0,195.1471,195.2939,194.0311,195.1373,134545.0
2024-04-10 10:30:00,199.31,199.66,197.55,197.76,191719.0,195.1177,195.4604,193.3947,193.6003,191719.0
2024-04-10 11:00:00,197.72,198.3,197.46,198.3,238179.0,193.5612,194.129,193.3066,194.129,238179.0
2024-04-10 11:30:00,198.3,198.41,196.94,197.02,73044.0,194.129,194.2367,192.7976,192.8759,73044.0
2024-04-10 12:00:00,197.07,197.19,196.27,197.05,58808.0,192.9248,193.0423,192.1417,192.9053,58808.0
2024-04-10 12:30:00,197.08,197.4,196.54,196.86,67145.0,192.9346,193.2479,192.406,192.7193,67145.0
2024-04-10 13:00:00,196.84,197.13,195.87,196.58,159684.0,192.6997,192.9836,191.7501,192.4451,159684.0
2024-04-10 13:30:00,196.58,196.59,195.41,196.06,99921.0,192.4451,192.4549,191.2998,191.9361,99921.0
2024-04-10 14:00:00,196.2,196.42,195.58,195.81,97563.0,192.0731,192.2885,191.4662,191.6913,97563.0
2024-04-10 14:30:00,195.81,196.4,195.51,195.52,85750.0,191.6913,192.2689,191.3977,191.4074,85750.0
2024-04-10 15:00:00,195.59,197.02,195.39,196.65,132350.0,191.476,192.8759,191.2802,192.5137,132350.0
2024-04-10 15:30:00,196.68,197.38,196.17,196.37,522209.0,192.543,193.2283,192.0438,192.2396,522209.0
2024-04-11 09:30:00,197.96,198.21,196.3,196.63,151836.0,193.7961,194.0409,192.171,192.4941,151836.0
2024-04-11 10:00:00,196.65,196.65,195.02,195.23,116300.0,192.5137,192.5137,190.918,191.1235,116300.0
2024-04-11 10:30:00,195.32,195.86,194.47,194.47,71362.0,191.2117,191.7403,190.3795,190.3795,71362.0
2024-04-11 11:00:00,194.45,195.0,194.24,194.38,204816.0,190.36,190.8984,190.1544,190.2914,204816.0
2024-04-11 11:30:00,194.41,195.36,194.25,195.27,158725.0,190.3208,191.2508,190.1642,191.1627,158725.0
2024-04-11 12:00:00,195.32,195.75,195.24,195.26,56885.0,191.2117,191.6326,191.1333,191.1529,56885.0
2024-04-11 12:30:00,195.32,195.36,194.82,194.82,48600.0,191.2117,191.2508,190.7222,190.7222,48600.0
2024-04-11 13:00:00,194.84,196.8,194.71,196.59,89891.0,190.7417,192.6605,190.6145,192.4549,89891.0
2024-04-11 13:30:00,196.64,196.85,196.16,196.71,43372.0,192.5039,192.7095,192.034,192.5724,43372.0
2024-04-11 14:00:00,196.7,198.11,196.69,198.1,79202.0,192.5626,193.943,192.5528,193.9332,79202.0
2024-04-11 14:30:00,198.13,198.88,197.88,198.01,120123.0,193.9625,194.6968,193.7178,193.8451,120123.0
2024-04-11 15:00:00,198.05,199.02,197.95,199.01,101556.0,193.8842,194.8338,193.7863,194.824,101556.0
2024-04-11 15:30:00,198.99,199.09,198.37,198.53,268828.0,194.8045,194.9024,194.1975,194.3541,268828.0
2024-04-12 09:30:00,195.03,196.66,194.79,195.9,69941.0,190.9278,192.5235,190.6928,191.7795,69941.0
2024-04-12 10:00:00,195.82,195.85,194.98,195.14,71098.0,191.7011,191.7305,190.8788,191.0354,71098.0
2024-04-12 10:30:00,195.09,195.33,194.45,194.77,60946.0,190.9865,191.2214,190.36,190.6732,60946.0
2024-04-12 11:00:00,194.78,195.34,194.5,194.68,145583.0,190.683,191.2312,190.4089,190.5851,145583.0
2024-04-12 11:30:00,194.76,194.99,194.33,194.58,79681.0,190.6634,190.8886,190.2425,190.4872,79681.0
2024-04-12 12:00:00,194.57,194.7,193.93,194.03,68557.0,190.4774,190.6047,189.8509,189.9488,68557.0
2024-04-12 12:30:00,194.01,194.04,193.45,193.64,42998.0,189.9292,189.9586,189.381,189.567,42998.0
2024-04-12 13:00:00,193.7,193.88,193.04,193.33,52065.0,189.6257,189.8019,188.9796,189.2635,52065.0
2024-04-12 13:30:00,193.3,194.05,193.22,193.66,48214.0,189.2341,189.9684,189.1558,189.5866,48214.0
2024-04-12 14:00:00,193.62,194.32,193.35,193.81,43788.0,189.5474,190.2327,189.2831,189.7334,43788.0
2024-04-12 14:30:00,193.81,194.06,193.47,193.77,42692.0,189.7334,189.9782,189.4006,189.6943,42692.0
2024-04-12 15:00:00,193.61,193.7,192.84,192.88,165331.0,189.5376,189.6257,188.7838,188.823,165331.0
2024-04-12 15:30:00,192.9,193.9,192.08,192.29,503188.0,188.8426,189.8215,188.0398,188.2454,503188.0
2024-04-15 09:30:00,194.94,195.88,193.76,194.55,89460.0,190.8396,191.7599,189.6845,190.4578,89460.0
2024-04-15 10:00:00,194.66,194.68,192.39,192.39,56550.0,190.5655,190.5851,188.3433,188.3433,56550.0
2024-04-15 10:30:00,192.38,193.03,192.26,192.41,53552.0,188.3335,188.9698,188.216,188.3629,53552.0
2024-04-15 11:00:00,192.44,193.07,192.32,193.05,59656.0,188.3922,189.009,188.2748,188.9894,59656.0
2024-04-15 11:30:00,192.94,193.65,192.94,193.41,31262.0,188.8817,189.5768,188.8817,189.3418,31262.0
2024-04-15 12:00:00,193.39,193.69,192.39,192.68,24809.0,189.3222,189.6159,188.3433,188.6272,24809.0
2024-04-15 12:30:00,192.61,192.61,192.05,192.31,23619.0,188.5587,188.5587,188.0104,188.265,23619.0
2024-04-15 13:00:00,192.33,192.45,190.54,190.58,65783.0,188.2845,188.402,186.5322,186.5714,65783.0
2024-04-15 13:30:00,190.62,190.72,189.62,190.06,81837.0,186.6105,186.7084,185.6315,186.0623,81837.0
2024-04-15 14:00:00,190.14,190.14,189.6,189.79,55394.0,186.1406,186.1406,185.612,185.798,55394.0
2024-04-15 14:30:00,189.64,190.31,189.23,189.82,67739.0,185.6511,186.307,185.2497,185.8273,67739.0
2024-04-15 15:00:00,189.77,189.95,189.28,189.28,87675.0,185.7784,185.9546,185.2987,185.2987,87675.0
2024-04-15 15:30:00,189.3,190.54,189.3,190.29,284338.0,185.3183,186.5322,185.3183,186.2875,284338.0
2024-04-16 09:30:00,192.75,192.75,190.78,191.28,78833.0,188.6957,188.6957,186.7671,187.2566,78833.0
2024-04-16 10:00:00,191.27,192.01,190.47,191.53,84257.0,187.2468,187.9713,186.4637,187.5014,84257.0
2024-04-16 10:30:00,191.55,192.19,191.12,191.66,74353.0,187.5209,188.1475,187.1,187.6286,74353.0
2024-04-16 11:00:00,191.79,193.5,191.75,193.46,57177.0,187.7559,189.4299,187.7167,189.3908,57177.0
2024-04-16 11:30:00,193.48,194.0,192.82,193.35,124788.0,189.4104,189.9194,188.7642,189.2831,124788.0
2024-04-16 12:00:00,193.16,194.04,192.99,193.53,37082.0,189.0971,189.9586,188.9307,189.4593,37082.0
2024-04-16 12:30:00,193.54,193.85,193.4,193.66,23896.0,189.4691,189.7726,189.332,189.5866,23896.0
2024-04-16 13:00:00,193.66,193.75,193.08,193.08,30098.0,189.5866,189.6747,189.0188,189.0188,30098.0
2024-04-16 13:30:00,193.08,193.09,191.95,192.51,43336.0,189.0188,189.0286,187.9125,188.4608,43336.0
2024-04-16 14:00:00,192.35,193.39,191.53,191.74,26527.0,188.3041,189.3222,187.5014,187.707,26527.0
2024-04-16 14:30:00,191.92,192.63,191.73,192.63,33306.0,187.8832,188.5782,187.6972,188.5782,33306.0
2024-04-16 15:00:00,192.7,192.7,191.95,192.36,53989.0,188.6468,188.6468,187.9125,188.3139,53989.0
2024-04-16 15:30:00,192.4,192.4,191.07,191.22,209724.0,188.3531,188.3531,187.051,187.1979,209724.0
2024-04-17 09:30:00,191.98,192.83,190.55,191.64,84880.0,187.9419,188.774,186.542,187.6091,84880.0
2024-04-17 10:00:00,191.64,191.7,190.6,190.74,97720.0,187.6091,187.6678,186.5909,186.728,97720.0
2024-04-17 10:30:00,190.75,190.93,190.08,190.92,32142.0,186.7378,186.914,186.0819,186.9042,32142.0
2024-04-17 11:00:00,190.9,191.56,190.55,190.83,54027.0,186.8846,187.5307,186.542,186.8161,54027.0
2024-04-17 11:30:00,190.85,190.85,190.09,190.21,49558.0,186.8357,186.8357,186.0917,186.2091,49558.0
2024-04-17 12:00:00,190.21,190.52,189.21,190.21,64183.0,186.2091,186.5126,185.2302,186.2091,64183.0
2024-04-17 12:30:00,190.19,190.31,189.54,189.89,120375.0,186.1896,186.307,185.5532,185.8959,120375.0
2024-04-17 13:00:00,189.88,191.04,189.62,190.8,38095.0,185.8861,187.0217,185.6315,186.7867,38095.0
2024-04-17 13:30:00,190.89,191.38,190.54,191.02,36402.0,186.8748,187.3545,186.5322,187.0021,36402.0
2024-04-17 14:00:00,190.98,191.32,189.91,189.91,78826.0,186.9629,187.2958,185.9154,185.9154,78826.0
2024-04-17 14:30:00,189.94,191.4,189.65,190.1,40295.0,185.9448,187.3741,185.6609,186.1014,40295.0
2024-04-17 15:00:00,190.08,190.17,189.33,189.39,81334.0,186.0819,186.17,185.3476,185.4064,81334.0
2024-04-17 15:30:00,189.44,190.58,189.2,189.43,359274.0,185.4553,186.5714,185.2204,185.4455,359274.0
2024-04-18 09:30:00,188.22,188.32,186.6,187.78,129795.0,184.261,184.3589,182.6751,183.8302,129795.0
2024-04-18 10:00:00,187.74,188.29,187.25,188.0,69541.0,183.7911,184.3295,183.3114,184.0456,69541.0
2024-04-18 10:30:00,188.11,189.48,188.07,189.25,52316.0,184.1533,185.4945,184.1141,185.2693,52316.0
2024-04-18 11:00:00,189.27,190.2,188.75,189.79,54558.0,185.2889,186.1993,184.7798,185.798,54558.0
2024-04-18 11:30:00,189.77,190.06,189.2,189.59,27751.0,185.7784,186.0623,185.2204,185.6022,27751.0
2024-04-18 12:00:00,189.65,190.01,188.91,189.0,41151.0,185.6609,186.0133,184.9365,185.0246,41151.0
2024-04-18 12:30:00,189.04,189.46,188.35,188.41,41315.0,185.0637,185.4749,184.3883,184.447,41315.0
2024-04-18 13:00:00,188.48,188.71,187.91,188.3,52157.0,184.5155,184.7407,183.9575,184.3393,52157.0
2024-04-18 13:30:00,188.26,188.41,187.3,187.96,42193.0,184.3002,184.447,183.3603,184.0065,42193.0
2024-04-18 14:00:00,187.96,188.29,187.46,187.81,30575.0,184.0065,184.3295,183.517,183.8596,30575.0
2024-04-18 14:30:00,187.88,187.98,187.3,187.52,37940.0,183.9281,184.026,183.3603,183.5757,37940.0
2024-04-18 15:00:00,187.53,188.22,187.52,188.06,84938.0,183.5855,184.261,183.5757,184.1044,84938.0
2024-04-18 15:30:00,188.06,188.35,187.3,187.58,303946.0,184.1044,184.3883,183.3603,183.6345,303946.0
2024-04-19 09:30:00,187.09,187.9,186.06,187.42,221202.0,183.1548,183.9477,182.1464,183.4778,221202.0
2024-04-19 10:00:00,187.32,187.62,186.51,187.62,53241.0,183.3799,183.6736,182.587,183.6736,53241.0
2024-04-19 10:30:00,187.55,187.93,187.05,187.48,62840.0,183.6051,183.9771,183.1156,183.5366,62840.0
2024-04-19 11:00:00,187.38,187.67,186.66,186.77,75099.0,183.4387,183.7226,182.7338,182.8415,75099.0
2024-04-19 11:30:00,186.79,186.87,185.17,185.33,85303.0,182.8611,182.9394,181.2751,181.4318,85303.0
2024-04-19 12:00:00,185.35,185.66,184.21,184.91,81863.0,181.4514,181.7548,180.3353,181.0206,81863.0
2024-04-19 12:30:00,185.1,186.26,185.1,186.0,34906.0,181.2066,182.3422,181.2066,182.0877,34906.0
2024-04-19 13:00:00,186.0,186.2,185.35,185.35,57373.0,182.0877,182.2835,181.4514,181.4514,57373.0
2024-04-19 13:30:00,185.36,185.97,185.06,185.33,31153.0,181.4611,182.0583,181.1675,181.4318,31153.0
2024-04-19 14:00:00,185.31,185.49,184.82,184.82,40867.0,181.4122,181.5884,180.9325,180.9325,40867.0
2024-04-19 14:30:00,184.76,185.06,183.3,183.89,70895.0,180.8738,181.1675,179.4445,180.0221,70895.0
2024-04-19 15:00:00,183.84,184.09,183.07,183.3,226802.0,179.9731,180.2179,179.2193,179.4445,226802.0
2024-04-19 15:30:00,183.31,183.98,182.57,183.31,478083.0,179.4543,180.1102,178.7298,179.4543,478083.0
2024-04-22 09:30:00,184.45,185.36,183.19,184.71,101481.0,180.5703,181.4611,179.3368,180.8248,101481.0
2024-04-22 10:00:00,184.7,185.47,184.65,184.78,58353.0,180.815,181.5688,180.7661,180.8933,58353.0
2024-04-22 10:30:00,184.8,185.71,184.34,184.81,44936.0,180.9129,181.8038,180.4626,180.9227,44936.0
2024-04-22 11:00:00,184.85,184.94,183.86,184.69,48668.0,180.9619,181.05,179.9927,180.8052,48668.0
2024-04-22 11:30:00,184.65,185.0,184.18,184.95,51519.0,180.7661,181.1087,180.306,181.0598,51519.0
2024-04-22 12:00:00,185.0,186.22,185.0,185.85,36369.0,181.1087,182.3031,181.1087,181.9408,36369.0
2024-04-22 12:30:00,185.89,186.3,185.73,186.3,48235.0,181.98,182.3814,181.8234,182.3814,48235.0
2024-04-22 13:00:00,186.3,187.09,186.12,187.05,38164.0,182.3814,183.1548,182.2052,183.1156,38164.0
2024-04-22 13:30:00,187.07,188.05,186.97,187.81,48256.0,183.1352,184.0946,183.0373,183.8596,48256.0
2024-04-22 14:00:00,187.82,188.21,187.31,187.94,76031.0,183.8694,184.2512,183.3701,183.9869,76031.0
2024-04-22 14:30:00,187.94,188.26,187.74,188.18,51412.0,183.9869,184.3002,183.7911,184.2218,51412.0
2024-04-22 15:00:00,188.12,188.31,187.59,187.71,105300.0,184.1631,184.3491,183.6442,183.7617,105300.0
2024-04-22 15:30:00,187.68,187.8,185.9,186.31,430731.0,183.7324,183.8498,181.9898,182.3912,430731.0
2024-04-23 09:30:00,186.8,189.22,186.43,188.91,94465.0,182.8709,185.24,182.5086,184.9365,94465.0
2024-04-23 10:00:00,188.75,189.26,188.25,189.25,132611.0,184.7798,185.2791,184.2904,185.2693,132611.0
2024-04-23 10:30:00,189.27,189.7,188.84,189.58,70556.0,185.2889,185.7099,184.868,185.5924,70556.0
2024-04-23 11:00:00,189.6,189.98,188.88,189.65,58587.0,185.612,185.984,184.9071,185.6609,58587.0
2024-04-23 11:30:00,189.62,190.32,189.57,190.25,72020.0,185.6315,186.3168,185.5826,186.2483,72020.0
2024-04-23 12:00:00,190.13,190.63,189.68,189.99,106621.0,186.1308,186.6203,185.6903,185.9938,106621.0
2024-04-23 12:30:00,189.98,190.24,189.72,190.0,75167.0,185.984,186.2385,185.7294,186.0036,75167.0
2024-04-23 13:00:00,189.93,190.32,189.69,189.98,64501.0,185.935,186.3168,185.7001,185.984,64501.0
2024-04-23 13:30:00,189.95,190.63,189.88,190.4,84981.0,185.9546,186.6203,185.8861,186.3951,84981.0
2024-04-23 14:00:00,190.39,190.79,190.1,190.71,97511.0,186.3853,186.7769,186.1014,186.6986,97511.0
2024-04-23 14:30:00,190.71,190.86,190.27,190.34,116069.0,186.6986,186.8455,186.2679,186.3364,116069.0
2024-04-23 15:00:00,190.34,190.44,189.82,189.9,154413.0,186.3364,186.4343,185.8273,185.9057,154413.0
2024-04-23 15:30:00,189.87,190.54,189.74,189.94,521483.0,185.8763,186.5322,185.749,185.9448,521483.0
2024-04-24 09:30:00,200.16,201.68,197.67,199.9,823249.0,195.9498,197.4379,193.5122,195.6953,823249.0
2024-04-24 10:00:00,199.93,200.78,199.38,200.13,381601.0,195.7247,196.5568,195.1863,195.9205,381601.0
2024-04-24 10:30:00,200.02,200.74,199.37,199.63,224870.0,195.8128,196.5176,195.1765,195.431,224870.0
2024-04-24 11:00:00,199.7,199.81,198.05,198.42,255072.0,195.4995,195.6072,193.8842,194.2464,255072.0
2024-04-24 11:30:00,198.38,198.63,197.27,197.31,197667.0,194.2073,194.452,193.1206,193.1598,197667.0
2024-04-24 12:00:00,197.2,197.62,196.36,196.73,132140.0,193.0521,193.4633,192.2298,192.592,132140.0
2024-04-24 12:30:00,196.68,196.78,195.95,196.25,84468.0,192.543,192.6409,191.8284,192.1221,84468.0
2024-04-24 13:00:00,196.31,196.82,196.18,196.78,89856.0,192.1808,192.6801,192.0536,192.6409,89856.0
2024-04-24 13:30:00,196.75,197.11,196.36,196.59,44718.0,192.6116,192.964,192.2298,192.4549,44718.0
2024-04-24 14:00:00,196.59,196.8,195.46,195.54,68773.0,192.4549,192.6605,191.3487,191.427,68773.0
2024-04-24 14:30:00,195.46,195.59,195.03,195.1,102515.0,191.3487,191.476,190.9278,190.9963,102515.0
2024-04-24 15:00:00,195.11,196.52,195.04,195.98,91221.0,191.0061,192.3864,190.9375,191.8578,91221.0
2024-04-24 15:30:00,195.95,196.95,195.7,196.57,388609.0,191.8284,192.8074,191.5837,192.4354,388609.0
2024-04-25 09:30:00,197.89,197.89,196.2,197.06,145942.0,193.7276,193.7276,192.0731,192.9151,145942.0
2024-04-25 10:00:00,197.1,198.53,196.78,197.76,121124.0,192.9542,194.3541,192.6409,193.6003,121124.0
2024-04-25 10:30:00,197.75,197.97,195.94,196.09,99649.0,193.5905,193.8059,191.8186,191.9655,99649.0
2024-04-25 11:00:00,196.06,196.5,195.3,196.16,71156.0,191.9361,192.3668,191.1921,192.034,71156.0
2024-04-25 11:30:00,196.13,196.23,195.1,195.61,54751.0,192.0046,192.1025,190.9963,191.4956,54751.0
2024-04-25 12:00:00,195.54,196.31,195.47,196.18,31762.0,191.427,192.1808,191.3585,192.0536,31762.0
2024-04-25 12:30:00,196.23,197.02,195.9,196.98,34194.0,192.1025,192.8759,191.7795,192.8367,34194.0
2024-04-25 13:00:00,197.03,197.52,196.76,197.26,54644.0,192.8857,193.3654,192.6214,193.1108,54644.0
2024-04-25 13:30:00,197.31,198.64,197.22,198.41,70037.0,193.1598,194.4618,193.0717,194.2367,70037.0
2024-04-25 14:00:00,198.41,198.68,197.78,197.79,61785.0,194.2367,194.501,193.6199,193.6297,61785.0
2024-04-25 14:30:00,197.73,198.25,196.93,197.3,53604.0,193.571,194.08,192.7878,193.15,53604.0
2024-04-25 15:00:00,197.3,199.1,197.28,198.86,60079.0,193.15,194.9121,193.1304,194.6772,60079.0
2024-04-25 15:30:00,198.8,198.82,197.31,198.03,251350.0,194.6185,194.638,193.1598,193.8646,251350.0
2024-04-26 09:30:00,196.62,200.6,196.62,200.41,84132.0,192.4843,196.3806,192.4843,196.1946,84132.0
2024-04-26 10:00:00,200.47,201.74,200.19,201.08,62873.0,196.2533,197.4966,195.9792,196.8505,62873.0
2024-04-26 10:30:00,201.17,201.38,200.73,201.0,128628.0,196.9386,197.1442,196.5079,196.7722,128628.0
2024-04-26 11:00:00,201.01,201.41,200.54,200.96,72290.0,196.782,197.1736,196.3219,196.733,72290.0
2024-04-26 11:30:00,201.01,201.57,200.81,201.34,57794.0,196.782,197.3302,196.5862,197.105,57794.0
2024-04-26 12:00:00,201.25,201.29,200.7,200.87,31691.0,197.0169,197.0561,196.4785,196.6449,31691.0
2024-04-26 12:30:00,200.83,201.57,200.83,201.57,41149.0,196.6058,197.3302,196.6058,197.3302,41149.0
2024-04-26 13:00:00,201.54,201.89,201.45,201.68,68092.0,197.3008,197.6435,197.2127,197.4379,68092.0
2024-04-26 13:30:00,201.7,202.31,201.62,202.16,70215.0,197.4575,198.0546,197.3791,197.9078,70215.0
2024-04-26 14:00:00,202.16,202.3,201.8,202.3,78126.0,197.9078,198.0448,197.5554,198.0448,78126.0
2024-04-26 14:30:00,202.32,202.57,201.85,202.2,75764.0,198.0644,198.3092,197.6043,197.9469,75764.0
2024-04-26 15:00:00,202.17,202.6,201.97,202.41,67802.0,197.9176,198.3385,197.7218,198.1525,67802.0
2024-04-26 15:30:00,202.44,202.44,201.49,202.01,351577.0,198.1819,198.1819,197.2519,197.7609,351577.0
2024-04-29 09:30:00,200.78,203.18,200.64,202.11,111460.0,196.5568,198.9063,196.4198,197.8588,111460.0
2024-04-29 10:00:00,202.11,202.77,201.82,202.48,119002.0,197.8588,198.5049,197.5749,198.221,119002.0
2024-04-29 10:30:00,202.53,203.02,201.96,202.03,58839.0,198.27,198.7497,197.712,197.7805,58839.0
2024-04-29 11:00:00,202.08,202.44,201.47,202.28,29269.0,197.8295,198.1819,197.2323,198.0253,29269.0
2024-04-29 11:30:00,202.21,202.34,201.75,201.93,30827.0,197.9567,198.084,197.5064,197.6826,30827.0
2024-04-29 12:00:00,201.87,202.7,201.81,202.62,79435.0,197.6239,198.4364,197.5651,198.3581,79435.0
2024-04-29 12:30:00,202.64,203.17,202.58,203.12,37975.0,198.3777,198.8965,198.3189,198.8476,37975.0
2024-04-29 13:00:00,203.12,203.76,203.12,203.63,36697.0,198.8476,199.4741,198.8476,199.3469,36697.0
2024-04-29 13:30:00,203.67,203.9,203.46,203.53,52762.0,199.386,199.6112,199.1804,199.249,52762.0
2024-04-29 14:00:00,203.53,203.98,203.36,203.66,60603.0,199.249,199.6895,199.0825,199.3762,60603.0
2024-04-29 14:30:00,203.64,203.92,203.29,203.92,55599.0,199.3566,199.6308,199.014,199.6308,55599.0
2024-04-29 15:00:00,203.9,203.9,202.7,202.86,76168.0,199.6112,199.6112,198.4364,198.5931,76168.0
2024-04-29 15:30:00,202.89,203.96,202.81,203.91,214074.0,198.6224,199.6699,198.5441,199.621,214074.0
2024-04-30 09:30:00,203.63,204.12,203.41,204.12,66770.0,199.3469,199.8266,199.1315,199.8266,66770.0
2024-04-30 10:00:00,204.13,204.2,202.94,202.95,62379.0,199.8363,199.9049,198.6714,198.6812,62379.0
2024-04-30 10:30:00,202.85,203.92,202.67,203.08,49472.0,198.5833,199.6308,198.4071,198.8084,49472.0
2024-04-30 11:00:00,203.03,203.08,201.89,202.64,38110.0,198.7595,198.8084,197.6435,198.3777,38110.0
2024-04-30 11:30:00,202.68,202.72,201.76,202.22,26937.0,198.4168,198.456,197.5162,197.9665,26937.0
2024-04-30 12:00:00,202.28,202.59,201.8,202.04,30193.0,198.0253,198.3287,197.5554,197.7903,30193.0
2024-04-30 12:30:00,202.02,202.02,200.72,201.16,72852.0,197.7707,197.7707,196.4981,196.9288,72852.0
2024-04-30 13:00:00,201.19,201.84,201.1,201.73,76650.0,196.9582,197.5945,196.8701,197.4868,76650.0
2024-04-30 13:30:00,201.65,202.41,201.59,202.26,37227.0,197.4085,198.1525,197.3498,198.0057,37227.0
2024-04-30 14:00:00,202.25,202.45,201.92,202.09,34832.0,197.9959,198.1917,197.6728,197.8393,34832.0
2024-04-30 14:30:00,202.0,202.54,201.92,202.03,24080.0,197.7511,198.2798,197.6728,197.7805,24080.0
2024-04-30 15:00:00,202.01,202.2,201.45,201.82,59264.0,197.7609,197.9469,197.2127,197.5749,59264.0
2024-04-30 15:30:00,201.85,202.5,200.5,200.59,298464.0,197.6043,198.2406,196.2827,196.3708,298464.0
2024-05-01 09:30:00,197.06,199.37,197.06,197.09,89918.0,192.9151,195.1765,192.9151,192.9444,89918.0
2024-05-01 10:00:00,197.13,197.33,195.68,196.06,64177.0,192.9836,193.1794,191.5641,191.9361,64177.0
2024-05-01 10:30:00,195.98,196.67,195.53,196.42,49507.0,191.8578,192.5333,191.4172,192.2885,49507.0
2024-05-01 11:00:00,196.37,196.48,194.83,195.22,63956.0,192.2396,192.3473,190.732,191.1138,63956.0
2024-05-01 11:30:00,195.22,195.7,194.67,194.96,137037.0,191.1138,191.5837,190.5753,190.8592,137037.0
2024-05-01 12:00:00,194.96,195.34,194.47,194.78,53265.0,190.8592,191.2312,190.3795,190.683,53265.0
2024-05-01 12:30:00,194.73,194.95,194.15,194.57,50523.0,190.6341,190.8494,190.0663,190.4774,50523.0
2024-05-01 13:00:00,194.51,195.11,194.5,194.84,48028.0,190.4187,191.0061,190.4089,190.7417,48028.0
2024-05-01 13:30:00,194.88,195.81,194.81,195.3,46939.0,190.7809,191.6913,190.7124,191.1921,46939.0
2024-05-01 14:00:00,195.3,196.5,195.02,196.49,63683.0,191.1921,192.3668,190.918,192.357,63683.0
2024-05-01 14:30:00,196.39,198.84,194.87,198.82,163425.0,192.2591,194.6576,190.7711,194.638,163425.0
2024-05-01 15:00:00,198.85,199.52,197.41,197.72,110363.0,194.6674,195.3233,193.2577,193.5612,110363.0
2024-05-01 15:30:00,197.61,197.64,193.85,193.87,470010.0,193.4535,193.4829,189.7726,189.7922,470010.0
2024-05-02 09:30:00,196.1,196.77,193.31,194.28,173987.0,191.9752,192.6312,189.2439,190.1935,173987.0
2024-05-02 10:00:00,194.32,194.35,191.59,193.61,85495.0,190.2327,190.2621,187.5601,189.5376,85495.0
2024-05-02 10:30:00,193.42,194.12,192.83,194.12,43850.0,189.3516,190.0369,188.774,190.0369,43850.0
2024-05-02 11:00:00,194.2,195.12,193.95,194.31,42834.0,190.1152,191.0159,189.8705,190.2229,42834.0
2024-05-02 11:30:00,194.38,195.13,194.02,195.11,28477.0,190.2914,191.0256,189.939,191.0061,28477.0
2024-05-02 12:00:00,195.13,195.13,194.3,194.75,31860.0,191.0256,191.0256,190.2131,190.6536,31860.0
2024-05-02 12:30:00,194.76,194.76,194.21,194.62,26769.0,190.6634,190.6634,190.125,190.5264,26769.0
2024-05-02 13:00:00,194.58,195.58,194.57,195.4,33004.0,190.4872,191.4662,190.4774,191.29,33004.0
2024-05-02 13:30:00,195.47,195.57,195.08,195.41,39645.0,191.3585,191.4564,190.9767,191.2998,39645.0
2024-05-02 14:00:00,195.39,195.94,195.32,195.86,45433.0,191.2802,191.8186,191.2117,191.7403,45433.0
2024-05-02 14:30:00,195.91,196.63,195.86,196.52,58475.0,191.7892,192.4941,191.7403,192.3864,58475.0
2024-05-02 15:00:00,196.5,197.32,196.25,197.0,74100.0,192.3668,193.1696,192.1221,192.8563,74100.0
2024-05-02 15:30:00,196.98,197.04,195.59,196.55,292424.0,192.8367,192.8955,191.476,192.4158,292424.0
2024-05-03 09:30:00,199.0,201.78,199.0,201.52,76356.0,194.8142,197.5358,194.8142,197.2812,76356.0
2024-05-03 10:00:00,201.83,201.83,200.04,200.51,45373.0,197.5847,197.5847,195.8324,196.2925,45373.0
2024-05-03 10:30:00,200.58,201.3,199.87,199.95,42523.0,196.361,197.0659,195.6659,195.7443,42523.0
2024-05-03 11:00:00,200.0,200.43,199.69,200.27,32347.0,195.7932,196.2142,195.4897,196.0575,32347.0
2024-05-03 11:30:00,200.37,201.06,200.37,200.7,46216.0,196.1554,196.8309,196.1554,196.4785,46216.0
2024-05-03 12:00:00,200.73,201.02,200.61,200.61,24945.0,196.5079,196.7918,196.3904,196.3904,24945.0
2024-05-03 12:30:00,200.59,200.68,200.09,200.29,20488.0,196.3708,196.4589,195.8813,196.0771,20488.0
2024-05-03 13:00:00,200.29,200.55,200.11,200.21,27741.0,196.0771,196.3316,195.9009,195.9988,27741.0
2024-05-03 13:30:00,200.17,200.22,199.7,199.77,26477.0,195.9596,196.0086,195.4995,195.5681,26477.0
2024-05-03 14:00:00,199.75,200.42,199.71,200.36,39574.0,195.5485,196.2044,195.5093,196.1456,39574.0
2024-05-03 14:30:00,200.29,200.39,199.98,200.2,29231.0,196.0771,196.175,195.7736,195.989,29231.0
2024-05-03 15:00:00,200.17,200.51,199.94,200.26,66485.0,195.9596,196.2925,195.7345,196.0477,66485.0
2024-05-03 15:30:00,200.25,200.48,199.46,199.6,337757.0,196.038,196.2631,195.2646,195.4016,337757.0
2024-05-06 09:30:00,200.17,201.86,199.99,201.69,38544.0,195.9596,197.6141,195.7834,197.4477,38544.0
2024-05-06 10:00:00,201.7,201.93,200.62,200.76,29395.0,197.4575,197.6826,196.4002,196.5372,29395.0
2024-05-06 10:30:00,200.7,200.86,200.15,200.59,40381.0,196.4785,196.6351,195.9401,196.3708,40381.0
2024-05-06 11:00:00,200.65,201.23,200.18,201.18,52285.0,196.4295,196.9973,195.9694,196.9484,52285.0
2024-05-06 11:30:00,201.09,201.9,201.08,201.87,24360.0,196.8603,197.6532,196.8505,197.6239,24360.0
2024-05-06 12:00:00,201.85,202.07,201.52,202.07,48678.0,197.6043,197.8197,197.2812,197.8197,48678.0
2024-05-06 12:30:00,202.04,202.4,201.97,202.3,31742.0,197.7903,198.1427,197.7218,198.0448,31742.0
2024-05-06 13:00:00,202.34,202.74,202.27,202.52,65699.0,198.084,198.4756,198.0155,198.2602,65699.0
2024-05-06 13:30:00,202.48,202.63,202.23,202.56,48782.0,198.221,198.3679,197.9763,198.2994,48782.0
2024-05-06 14:00:00,202.59,202.97,202.49,202.9,57679.0,198.3287,198.7007,198.2308,198.6322,57679.0
2024-05-06 14:30:00,202.92,202.95,202.63,202.73,23974.0,198.6518,198.6812,198.3679,198.4658,23974.0
2024-05-06 15:00:00,202.71,202.95,202.55,202.64,40985.0,198.4462,198.6812,198.2896,198.3777,40985.0
2024-05-06 15:30:00,202.62,203.43,202.45,203.38,210362.0,198.3581,199.1511,198.1917,199.1021,210362.0
2024-05-07 09:30:00,204.52,205.07,203.58,203.68,159898.0,200.2181,200.7566,199.2979,199.3958,159898.0
2024-05-07 10:00:00,203.78,205.19,203.67,205.0,121547.0,199.4937,200.874,199.386,200.688,121547.0
2024-05-07 10:30:00,205.04,205.77,204.92,205.14,50086.0,200.7272,201.4418,200.6097,200.8251,50086.0
2024-05-07 11:00:00,205.2,205.76,204.86,205.67,80278.0,200.8838,201.4321,200.551,201.344,80278.0
2024-05-07 11:30:00,205.65,205.7,205.15,205.23,151201.0,201.3244,201.3733,200.8349,200.9132,151201.0
2024-05-07 12:00:00,205.23,205.71,204.8,205.16,74981.0,200.9132,201.3831,200.4922,200.8447,74981.0
2024-05-07 12:30:00,205.15,205.62,204.83,205.08,76798.0,200.8349,201.295,200.5216,200.7664,76798.0
2024-05-07 13:00:00,205.02,205.23,204.88,205.17,75639.0,200.7076,200.9132,200.5706,200.8545,75639.0
2024-05-07 13:30:00,205.16,205.29,204.03,204.12,60147.0,200.8447,200.9719,199.7384,199.8266,60147.0
2024-05-07 14:00:00,204.19,204.93,204.15,204.75,122690.0,199.8951,200.6195,199.8559,200.4433,122690.0
2024-05-07 14:30:00,204.72,205.04,203.96,205.0,143927.0,200.4139,200.7272,199.6699,200.688,143927.0
2024-05-07 15:00:00,204.98,205.18,204.46,204.5,47000.0,200.6685,200.8643,200.1594,200.1986,47000.0
2024-05-07 15:30:00,204.5,204.92,203.53,203.53,309130.0,200.1986,200.6097,199.249,199.249,309130.0
2024-05-08 09:30:00,202.08,203.25,201.9,202.46,163049.0,197.8295,198.9749,197.6532,198.2015,163049.0
2024-05-08 10:00:00,202.46,202.87,201.81,202.53,70149.0,198.2015,198.6028,197.5651,198.27,70149.0
2024-05-08 10:30:00,202.55,204.4,202.19,203.62,214306.0,198.2896,200.1007,197.9371,199.3371,214306.0
2024-05-08 11:00:00,203.49,204.07,202.14,202.58,127057.0,199.2098,199.7776,197.8882,198.3189,127057.0
2024-05-08 11:30:00,202.42,203.34,202.37,203.03,91579.0,198.1623,199.063,198.1134,198.7595,91579.0
2024-05-08 12:00:00,202.92,203.2,202.26,202.68,65460.0,198.6518,198.9259,198.0057,198.4168,65460.0
2024-05-08 12:30:00,202.66,203.31,202.5,202.92,90449.0,198.3973,199.0336,198.2406,198.6518,90449.0
2024-05-08 13:00:00,202.8,203.01,202.49,202.51,32209.0,198.5343,198.7399,198.2308,198.2504,32209.0
2024-05-08 13:30:00,202.43,202.75,202.34,202.7,25975.0,198.1721,198.4854,198.084,198.4364,25975.0
2024-05-08 14:00:00,202.71,203.15,202.63,203.14,95743.0,198.4462,198.877,198.3679,198.8672,95743.0
2024-05-08 14:30:00,203.17,203.39,202.97,203.23,34275.0,198.8965,199.1119,198.7007,198.9553,34275.0
2024-05-08 15:00:00,203.07,203.73,202.99,203.67,65153.0,198.7986,199.4448,198.7203,199.386,65153.0
2024-05-08 15:30:00,203.69,205.0,203.66,204.86,238165.0,199.4056,200.688,199.3762,200.551,238165.0
2024-05-09 09:30:00,204.51,205.19,203.86,204.37,90681.0,200.2083,200.874,199.572,200.0713,90681.0
2024-05-09 10:00:00,204.4,205.1,204.27,204.49,228797.0,200.1007,200.7859,199.9734,200.1888,228797.0
2024-05-09 10:30:00,204.53,205.34,204.48,204.75,84599.0,200.2279,201.0209,200.179,200.4433,84599.0
2024-05-09 11:00:00,204.79,205.07,204.55,204.59,81888.0,200.4825,200.7566,200.2475,200.2867,81888.0
2024-05-09 11:30:00,204.59,205.09,203.99,204.08,124215.0,200.2867,200.7761,199.6993,199.7874,124215.0
2024-05-09 12:00:00,204.04,204.85,203.7,204.65,41227.0,199.7482,200.5412,199.4154,200.3454,41227.0
2024-05-09 12:30:00,204.67,205.19,204.55,205.08,70475.0,200.365,200.874,200.2475,200.7664,70475.0
2024-05-09 13:00:00,205.03,205.46,204.76,204.98,43863.0,200.7174,201.1384,200.4531,200.6685,43863.0
2024-05-09 13:30:00,205.0,205.31,204.96,205.07,35855.0,200.688,200.9915,200.6489,200.7566,35855.0
2024-05-09 14:00:00,205.08,205.35,204.91,205.19,49864.0,200.7664,201.0307,200.5999,200.874,49864.0
2024-05-09 14:30:00,205.22,205.43,205.05,205.43,52472.0,200.9034,201.109,200.737,201.109,52472.0
2024-05-09 15:00:00,205.44,205.46,205.02,205.09,86315.0,201.1188,201.1384,200.7076,200.7761,86315.0
2024-05-09 15:30:00,205.08,205.22,204.67,204.77,269004.0,200.7664,200.9034,200.365,200.4629,269004.0
2024-05-10 09:30:00,206.12,207.76,205.5,207.75,91962.0,201.7845,203.39,201.1775,203.3802,91962.0
2024-05-10 10:00:00,207.62,207.7,206.06,206.38,205444.0,203.2529,203.3313,201.7257,202.039,205444.0
2024-05-10 10:30:00,206.37,206.72,205.24,205.56,99114.0,202.0292,202.3719,200.923,201.2363,99114.0
2024-05-10 11:00:00,205.58,206.8,205.51,206.32,83173.0,201.2558,202.4502,201.1873,201.9803,83173.0
2024-05-10 11:30:00,206.33,206.66,205.97,206.58,68932.0,201.9901,202.3131,201.6376,202.2348,68932.0
2024-05-10 12:00:00,206.52,206.71,206.04,206.33,63137.0,202.1761,202.3621,201.7062,201.9901,63137.0
2024-05-10 12:30:00,206.24,206.62,206.11,206.43,36554.0,201.902,202.274,201.7747,202.088,36554.0
2024-05-10 13:00:00,206.43,206.45,205.77,206.18,44242.0,202.088,202.1075,201.4418,201.8432,44242.0
2024-05-10 13:30:00,206.14,206.29,205.87,206.09,41097.0,201.8041,201.9509,201.5397,201.7551,41097.0
2024-05-10 14:00:00,206.15,206.34,205.91,206.04,51938.0,201.8139,201.9999,201.5789,201.7062,51938.0
2024-05-10 14:30:00,205.96,206.5,205.78,206.42,92818.0,201.6279,202.1565,201.4516,202.0782,92818.0
2024-05-10 15:00:00,206.41,206.76,206.17,206.65,63081.0,202.0684,202.411,201.8334,202.3033,63081.0
2024-05-10 15:30:00,206.69,207.45,206.51,207.27,258463.0,202.3425,203.0865,202.1663,202.9103,258463.0
2024-05-13 09:30:00,208.66,209.75,208.26,209.36,79729.0,204.2711,205.3381,203.8795,204.9563,79729.0
2024-05-13 10:00:00,209.24,209.58,208.69,209.01,46056.0,204.8389,205.1717,204.3004,204.6137,46056.0
2024-05-13 10:30:00,208.95,209.08,208.42,208.53,45151.0,204.555,204.6822,204.0361,204.1438,45151.0
2024-05-13 11:00:00,208.53,209.2,208.18,208.42,60245.0,204.1438,204.7997,203.8012,204.0361,60245.0
2024-05-13 11:30:00,208.42,208.59,208.05,208.49,37442.0,204.0361,204.2025,203.6739,204.1046,37442.0
2024-05-13 12:00:00,208.5,208.96,208.38,208.75,43193.0,204.1144,204.5647,203.9969,204.3592,43193.0
2024-05-13 12:30:00,208.72,209.13,208.72,209.03,40168.0,204.3298,204.7312,204.3298,204.6333,40168.0
2024-05-13 13:00:00,209.03,209.06,208.43,208.9,45384.0,204.6333,204.6626,204.0459,204.506,45384.0
2024-05-13 13:30:00,208.88,208.91,208.4,208.59,43994.0,204.4864,204.5158,204.0165,204.2025,43994.0
2024-05-13 14:00:00,208.58,208.81,208.26,208.79,54176.0,204.1927,204.4179,203.8795,204.3983,54176.0
2024-05-13 14:30:00,208.79,208.9,208.28,208.56,135889.0,204.3983,204.506,203.8991,204.1732,135889.0
2024-05-13 15:00:00,208.56,208.81,208.23,208.41,44978.0,204.1732,204.4179,203.8501,204.0263,44978.0
2024-05-13 15:30:00,208.41,208.63,208.24,208.38,260706.0,204.0263,204.2417,203.8599,203.9969,260706.0
2024-05-14 09:30:00,209.0,210.53,206.71,210.12,156057.0,204.6039,206.1017,202.3621,205.7003,156057.0
2024-05-14 10:00:00,210.12,211.39,209.89,211.14,62362.0,205.7003,206.9436,205.4752,206.6989,62362.0
2024-05-14 10:30:00,211.21,211.93,210.24,211.81,64757.0,206.7674,207.4723,205.8178,207.3548,64757.0
2024-05-14 11:00:00,211.83,212.19,211.66,212.02,38292.0,207.3744,207.7268,207.208,207.5604,38292.0
2024-05-14 11:30:00,212.02,212.06,211.36,211.71,45589.0,207.5604,207.5995,206.9143,207.2569,45589.0
2024-05-14 12:00:00,211.7,211.85,211.47,211.81,35650.0,207.2471,207.394,207.022,207.3548,35650.0
2024-05-14 12:30:00,211.8,211.8,211.31,211.65,41120.0,207.345,207.345,206.8653,207.1982,41120.0
2024-05-14 13:00:00,211.66,211.71,210.85,210.9,69892.0,207.208,207.2569,206.415,206.4639,69892.0
2024-05-14 13:30:00,210.89,211.13,210.35,210.41,57784.0,206.4542,206.6891,205.9255,205.9842,57784.0
2024-05-14 14:00:00,210.41,210.95,210.35,210.66,111600.0,205.9842,206.5129,205.9255,206.229,111600.0
2024-05-14 14:30:00,210.6,211.32,210.51,211.19,97506.0,206.1703,206.8751,206.0821,206.7478,97506.0
2024-05-14 15:00:00,211.15,211.62,211.15,211.5,89673.0,206.7087,207.1688,206.7087,207.0513,89673.0
2024-05-14 15:30:00,211.51,212.42,211.42,211.93,268838.0,207.0611,207.952,206.973,207.4723,268838.0
2024-05-15 09:30:00,214.43,214.94,212.98,213.31,143339.0,209.9197,210.419,208.5002,208.8233,143339.0
2024-05-15 10:00:00,213.17,213.55,212.77,213.06,95699.0,208.6862,209.0582,208.2946,208.5785,95699.0
2024-05-15 10:30:00,213.06,213.38,212.85,212.87,82728.0,208.5785,208.8918,208.3729,208.3925,82728.0
2024-05-15 11:00:00,212.94,213.23,212.76,213.09,100238.0,208.461,208.7449,208.2848,208.6079,100238.0
2024-05-15 11:30:00,213.1,213.4,212.88,212.96,71880.0,208.6177,208.9114,208.4023,208.4806,71880.0
2024-05-15 12:00:00,212.96,213.91,212.71,213.69,65311.0,208.4806,209.4106,208.2359,209.1953,65311.0
2024-05-15 12:30:00,213.64,213.92,213.41,213.85,68496.0,209.1463,209.4204,208.9211,209.3519,68496.0
2024-05-15 13:00:00,213.85,214.5,213.82,214.22,121266.0,209.3519,209.9882,209.3225,209.7141,121266.0
2024-05-15 13:30:00,214.25,215.09,214.11,214.96,51742.0,209.7435,210.5658,209.6064,210.4385,51742.0
2024-05-15 14:00:00,214.98,215.26,214.79,214.93,78176.0,210.4581,210.7322,210.2721,210.4092,78176.0
2024-05-15 14:30:00,214.97,215.3,214.53,214.96,72008.0,210.4483,210.7714,210.0176,210.4385,72008.0
2024-05-15 15:00:00,214.93,215.73,214.83,215.56,75937.0,210.4092,211.1923,210.3113,211.0259,75937.0
2024-05-15 15:30:00,215.56,215.9,214.78,215.85,482246.0,211.0259,211.3588,210.2623,211.3098,482246.0
2024-05-16 09:30:00,216.0,216.0,214.7,215.13,51492.0,211.4567,211.4567,210.184,210.605,51492.0
2024-05-16 10:00:00,215.15,215.6,213.85,214.0,91558.0,210.6245,211.0651,209.3519,209.4987,91558.0
2024-05-16 10:30:00,214.04,214.58,213.66,214.56,90855.0,209.5379,210.0665,209.1659,210.047,90855.0
2024-05-16 11:00:00,214.59,215.51,214.41,215.2,51088.0,210.0763,210.977,209.9001,210.6735,51088.0
2024-05-16 11:30:00,215.21,215.51,215.03,215.5,45978.0,210.6833,210.977,210.5071,210.9672,45978.0
2024-05-16 12:00:00,215.37,215.44,214.95,215.11,26223.0,210.8399,210.9084,210.4288,210.5854,26223.0
2024-05-16 12:30:00,215.04,215.28,214.58,215.06,46529.0,210.5169,210.7518,210.0665,210.5364,46529.0
2024-05-16 13:00:00,215.08,215.65,214.73,214.97,41718.0,210.556,211.114,210.2134,210.4483,41718.0
2024-05-16 13:30:00,215.02,215.28,214.49,214.93,26537.0,210.4973,210.7518,209.9784,210.4092,26537.0
2024-05-16 14:00:00,214.94,214.95,213.92,214.21,94925.0,210.419,210.4288,209.4204,209.7043,94925.0
2024-05-16 14:30:00,214.21,214.67,214.12,214.59,34471.0,209.7043,210.1546,209.6162,210.0763,34471.0
2024-05-16 15:00:00,214.59,214.98,214.18,214.4,72079.0,210.0763,210.4581,209.675,209.8903,72079.0
2024-05-16 15:30:00,214.38,214.71,213.85,214.12,333959.0,209.8707,210.1938,209.3519,209.6162,333959.0
2024-05-17 09:30:00,214.51,215.63,213.92,214.97,277442.0,209.998,211.0945,209.4204,210.4483,277442.0
2024-05-17 10:00:00,214.84,215.2,214.29,215.09,79654.0,210.3211,210.6735,209.7826,210.5658,79654.0
2024-05-17 10:30:00,215.09,215.25,214.62,214.75,72110.0,210.5658,210.7224,210.1057,210.233,72110.0
2024-05-17 11:00:00,214.72,214.86,214.29,214.72,59769.0,210.2036,210.3406,209.7826,210.2036,59769.0
2024-05-17 11:30:00,214.75,214.93,214.35,214.76,49004.0,210.233,210.4092,209.8414,210.2428,49004.0
2024-05-17 12:00:00,214.76,214.82,214.27,214.52,31799.0,210.2428,210.3015,209.7631,210.0078,31799.0
2024-05-17 12:30:00,214.49,214.8,214.04,214.13,52569.0,209.9784,210.2819,209.5379,209.626,52569.0
2024-05-17 13:00:00,214.07,214.13,213.7,213.91,28036.0,209.5673,209.626,209.205,209.4106,28036.0
2024-05-17 13:30:00,213.99,214.0,213.51,213.73,49960.0,209.4889,209.4987,209.019,209.2344,49960.0
2024-05-17 14:00:00,213.69,213.79,212.97,213.12,49389.0,209.1953,209.2932,208.4904,208.6372,49389.0
2024-05-17 14:30:00,213.12,214.33,213.09,214.15,75159.0,208.6372,209.8218,208.6079,209.6456,75159.0
2024-05-17 15:00:00,214.11,215.0,214.11,214.66,54116.0,209.6064,210.4777,209.6064,210.1449,54116.0
2024-05-17 15:30:00,214.64,214.68,213.94,214.17,338562.0,210.1253,210.1644,209.44,209.6652,338562.0
2024-05-20 09:30:00,214.79,216.39,213.94,216.27,191126.0,210.2721,211.8385,209.44,211.721,191126.0
2024-05-20 10:00:00,216.28,217.05,215.58,216.62,85083.0,211.7308,212.4846,211.0455,212.0636,85083.0
2024-05-20 10:30:00,216.85,217.54,216.52,217.32,51293.0,212.2888,212.9643,211.9657,212.7489,51293.0
2024-05-20 11:00:00,217.37,217.89,217.0,217.76,83181.0,212.7979,213.3069,212.4356,213.1796,83181.0
2024-05-20 11:30:00,217.8,217.96,217.01,217.46,46416.0,213.2188,213.3754,212.4454,212.886,46416.0
2024-05-20 12:00:00,217.53,217.96,217.34,217.56,66326.0,212.9545,213.3754,212.7685,212.9839,66326.0
2024-05-20 12:30:00,217.53,218.7,217.53,218.59,55028.0,212.9545,214.0999,212.9545,213.9922,55028.0
2024-05-20 13:00:00,218.64,218.64,217.33,217.54,51785.0,214.0411,214.0411,212.7587,212.9643,51785.0
2024-05-20 13:30:00,217.44,217.63,217.22,217.38,42807.0,212.8664,213.0524,212.651,212.8076,42807.0
2024-05-20 14:00:00,217.36,217.4,216.59,216.97,26932.0,212.7881,212.8272,212.0343,212.4063,26932.0
2024-05-20 14:30:00,216.99,217.01,216.63,216.76,35644.0,212.4258,212.4454,212.0734,212.2007,35644.0
2024-05-20 15:00:00,216.71,217.53,216.64,217.52,47641.0,212.1517,212.9545,212.0832,212.9447,47641.0
2024-05-20 15:30:00,217.54,217.67,217.06,217.48,274712.0,212.9643,213.0915,212.4944,212.9055,274712.0
2024-05-21 09:30:00,214.93,217.08,214.55,214.57,162161.0,210.4092,212.514,210.0372,210.0567,162161.0
2024-05-21 10:00:00,214.63,215.59,214.59,215.52,109968.0,210.1155,211.0553,210.0763,210.9868,109968.0
2024-05-21 10:30:00,215.54,216.46,215.47,216.43,90570.0,211.0063,211.907,210.9378,211.8776,90570.0
2024-05-21 11:00:00,216.37,216.76,216.08,216.52,59259.0,211.8189,212.2007,211.535,211.9657,59259.0
2024-05-21 11:30:00,216.53,216.7,216.31,216.46,46271.0,211.9755,212.1419,211.7601,211.907,46271.0
2024-05-21 12:00:00,216.46,216.89,216.37,216.78,64285.0,211.907,212.3279,211.8189,212.2203,64285.0
2024-05-21 12:30:00,216.79,216.87,216.27,216.41,63910.0,212.2301,212.3084,211.721,211.858,63910.0
2024-05-21 13:00:00,216.33,216.64,216.15,216.49,81723.0,211.7797,212.0832,211.6035,211.9364,81723.0
2024-05-21 13:30:00,216.47,216.53,215.97,216.28,72083.0,211.9168,211.9755,211.4273,211.7308,72083.0
2024-05-21 14:00:00,216.28,216.5,216.16,216.19,51148.0,211.7308,211.9462,211.6133,211.6427,51148.0
2024-05-21 14:30:00,216.19,216.69,216.05,216.55,95528.0,211.6427,212.1322,211.5056,211.9951,95528.0
2024-05-21 15:00:00,216.57,216.82,216.34,216.48,90392.0,212.0147,212.2594,211.7895,211.9266,90392.0
2024-05-21 15:30:00,216.47,217.0,216.14,216.57,488789.0,211.9168,212.4356,211.5937,212.0147,488789.0
2024-05-22 09:30:00,227.79,233.52,224.75,233.25,792382.0,222.9987,228.6082,220.0226,228.3438,792382.0
2024-05-22 10:00:00,233.21,233.79,229.5,231.97,463307.0,228.3047,228.8725,224.6727,227.0908,463307.0
2024-05-22 10:30:00,231.9,234.68,231.39,233.02,361737.0,227.0222,229.7438,226.523,228.1187,361737.0
2024-05-22 11:00:00,233.17,234.59,232.89,234.36,257457.0,228.2655,229.6556,227.9914,229.4305,257457.0
2024-05-22 11:30:00,234.46,235.96,233.49,235.72,315587.0,229.5284,230.9968,228.5788,230.7619,315587.0
2024-05-22 12:00:00,235.69,235.92,234.97,235.44,158940.0,230.7325,230.9577,230.0277,230.4878,158940.0
2024-05-22 12:30:00,235.32,237.0,235.0,236.94,157582.0,230.3703,232.015,230.057,231.9562,157582.0
2024-05-22 13:00:00,236.94,237.37,235.95,236.65,155891.0,231.9562,232.3772,230.987,231.6723,155891.0
2024-05-22 13:30:00,236.68,236.75,235.14,236.37,167916.0,231.7017,231.7702,230.1941,231.3982,167916.0
2024-05-22 14:00:00,236.23,236.48,234.81,235.24,161877.0,231.2612,231.5059,229.871,230.292,161877.0
2024-05-22 14:30:00,235.18,236.18,234.59,236.09,183790.0,230.2332,231.2122,229.6556,231.1241,183790.0
2024-05-22 15:00:00,236.01,236.27,234.44,235.79,221323.0,231.0458,231.3003,229.5088,230.8304,221323.0
2024-05-22 15:30:00,235.84,240.37,235.84,240.24,1046394.0,230.8794,235.3141,230.8794,235.1868,1046394.0
2024-05-23 09:30:00,240.88,241.88,236.56,237.46,496115.0,235.8133,236.7923,231.5842,232.4653,496115.0
2024-05-23 10:00:00,237.29,238.05,235.34,235.42,242738.0,232.2989,233.0429,230.3899,230.4682,242738.0
2024-05-23 10:30:00,235.52,235.9,233.62,234.02,199457.0,230.5661,230.9381,228.7061,229.0976,199457.0
2024-05-23 11:00:00,234.08,235.76,233.74,235.25,129864.0,229.1564,230.801,228.8235,230.3018,129864.0
2024-05-23 11:30:00,235.24,236.18,234.92,236.09,222534.0,230.292,231.2122,229.9787,231.1241,222534.0
2024-05-23 12:00:00,236.09,236.83,235.82,236.75,153021.0,231.1241,231.8485,230.8598,231.7702,153021.0
2024-05-23 12:30:00,236.79,236.98,235.6,235.66,61522.0,231.8094,231.9954,230.6444,230.7031,61522.0
2024-05-23 13:00:00,235.62,235.91,234.75,235.39,61881.0,230.664,230.9479,229.8123,230.4388,61881.0
2024-05-23 13:30:00,235.36,235.42,233.27,233.43,90823.0,230.4095,230.4682,228.3634,228.52,90823.0
2024-05-23 14:00:00,233.42,233.54,232.25,232.41,97266.0,228.5103,228.6277,227.3649,227.5215,97266.0
2024-05-23 14:30:00,232.25,232.94,231.99,232.28,72622.0,227.3649,228.0404,227.1103,227.3942,72622.0
2024-05-23 15:00:00,232.24,233.5,232.02,233.34,115740.0,227.3551,228.5886,227.1397,228.4319,115740.0
2024-05-23 15:30:00,233.36,234.91,233.31,234.5,370846.0,228.4515,229.9689,228.4026,229.5675,370846.0
2024-05-24 09:30:00,236.77,238.32,234.88,236.72,172979.0,231.7898,233.3072,229.9395,231.7408,172979.0
2024-05-24 10:00:00,236.71,238.21,236.71,237.93,93554.0,231.7311,233.1995,231.7311,232.9254,93554.0
2024-05-24 10:30:00,238.0,238.03,237.01,237.52,88217.0,232.9939,233.0233,232.0247,232.524,88217.0
2024-05-24 11:00:00,237.64,237.77,236.64,236.7,118553.0,232.6415,232.7688,231.6625,231.7213,118553.0
2024-05-24 11:30:00,236.67,236.95,235.57,235.58,76546.0,231.6919,231.966,230.615,230.6248,76546.0
2024-05-24 12:00:00,235.64,235.9,235.24,235.29,105992.0,230.6836,230.9381,230.292,230.3409,105992.0
2024-05-24 12:30:00,235.25,235.4,234.24,234.36,59126.0,230.3018,230.4486,229.313,229.4305,59126.0
2024-05-24 13:00:00,234.38,234.75,233.75,234.72,81722.0,229.4501,229.8123,228.8333,229.7829,81722.0
2024-05-24 13:30:00,234.65,235.19,234.3,235.12,54086.0,229.7144,230.243,229.3717,230.1745,54086.0
2024-05-24 14:00:00,235.08,235.24,234.28,234.39,76044.0,230.1353,230.292,229.3522,229.4599,76044.0
2024-05-24 14:30:00,234.38,234.5,233.58,233.58,68903.0,229.4501,229.5675,228.6669,228.6669,68903.0
2024-05-24 15:00:00,233.58,233.66,232.24,232.49,194719.0,228.6669,228.7452,227.3551,227.5998,194719.0
2024-05-24 15:30:00,232.45,233.28,232.2,232.48,641282.0,227.5607,228.3732,227.3159,227.59,641282.0
2024-05-28 09:30:00,230.44,233.41,230.44,233.0,283031.0,225.5929,228.5005,225.5929,228.0991,283031.0
2024-05-28 10:00:00,232.91,233.36,232.0,232.74,125045.0,228.011,228.4515,227.1201,227.8446,125045.0
2024-05-28 10:30:00,232.73,234.29,232.69,233.67,69385.0,227.8348,229.362,227.7956,228.755,69385.0
2024-05-28 11:00:00,233.53,234.11,233.3,233.67,42889.0,228.6179,229.1857,228.3928,228.755,42889.0
2024-05-28 11:30:00,233.67,234.27,233.61,233.76,70157.0,228.755,229.3424,228.6963,228.8431,70157.0
2024-05-28 12:00:00,233.68,233.9,233.26,233.54,29193.0,228.7648,228.9802,228.3536,228.6277,29193.0
2024-05-28 12:30:00,233.49,233.95,233.16,233.16,26028.0,228.5788,229.0291,228.2557,228.2557,26028.0
2024-05-28 13:00:00,233.19,233.7,232.94,233.03,35464.0,228.2851,228.7844,228.0404,228.1285,35464.0
2024-05-28 13:30:00,232.97,233.1,232.53,232.81,31736.0,228.0697,228.197,227.639,227.9131,31736.0
2024-05-28 14:00:00,232.81,233.13,232.43,232.49,55728.0,227.9131,228.2264,227.5411,227.5998,55728.0
2024-05-28 14:30:00,232.37,232.42,231.39,232.11,46155.0,227.4823,227.5313,226.523,227.2278,46155.0
2024-05-28 15:00:00,232.14,232.22,231.73,231.86,40635.0,227.2572,227.3355,226.8558,226.9831,40635.0
2024-05-28 15:30:00,231.89,233.88,231.87,233.42,381622.0,227.0124,228.9606,226.9929,228.5103,381622.0
2024-05-29 09:30:00,229.33,231.5,229.0,231.37,126382.0,224.5063,226.6306,224.1832,226.5034,126382.0
2024-05-29 10:00:00,231.42,231.63,229.6,230.13,101389.0,226.5523,226.7579,224.7706,225.2895,101389.0
2024-05-29 10:30:00,230.16,230.47,229.84,230.24,31200.0,225.3188,225.6223,225.0056,225.3971,31200.0
2024-05-29 11:00:00,230.18,230.26,229.4,229.88,55952.0,225.3384,225.4167,224.5748,225.0447,55952.0
2024-05-29 11:30:00,229.78,230.13,229.52,230.13,57612.0,224.9468,225.2895,224.6923,225.2895,57612.0
2024-05-29 12:00:00,230.06,230.12,229.54,229.91,47223.0,225.2209,225.2797,224.7119,225.0741,47223.0
2024-05-29 12:30:00,229.94,230.69,229.88,230.66,46969.0,225.1035,225.8377,225.0447,225.8083,46969.0
2024-05-29 13:00:00,230.63,230.65,229.65,229.82,50963.0,225.7789,225.7985,224.8196,224.986,50963.0
2024-05-29 13:30:00,229.76,230.13,229.34,229.72,45582.0,224.9272,225.2895,224.5161,224.8881,45582.0
2024-05-29 14:00:00,229.81,229.88,229.21,229.25,35613.0,224.9762,225.0447,224.3888,224.428,35613.0
2024-05-29 14:30:00,229.21,229.66,229.1,229.24,51657.0,224.3888,224.8293,224.2811,224.4182,51657.0
2024-05-29 15:00:00,229.25,229.7,229.08,229.43,67521.0,224.428,224.8685,224.2615,224.6042,67521.0
2024-05-29 15:30:00,229.41,229.56,227.83,228.11,353510.0,224.5846,224.7314,223.0378,223.3119,353510.0
2024-05-30 09:30:00,228.75,230.24,228.01,229.21,69087.0,223.9385,225.3971,223.2141,224.3888,69087.0
2024-05-30 10:00:00,229.28,230.17,228.78,229.55,58424.0,224.4573,225.3286,223.9679,224.7217,58424.0
2024-05-30 10:30:00,229.48,229.68,228.71,229.09,58891.0,224.6531,224.8489,223.8993,224.2713,58891.0
2024-05-30 11:00:00,229.01,229.13,228.01,229.06,86101.0,224.193,224.3105,223.2141,224.242,86101.0
2024-05-30 11:30:00,229.13,229.39,228.53,228.54,36407.0,224.3105,224.565,223.7231,223.7329,36407.0
2024-05-30 12:00:00,228.62,229.68,228.55,229.24,59657.0,223.8112,224.8489,223.7427,224.4182,59657.0
2024-05-30 12:30:00,229.2,229.51,229.07,229.42,42457.0,224.379,224.6825,224.2518,224.5944,42457.0
2024-05-30 13:00:00,229.37,229.88,229.29,229.52,41764.0,224.5454,225.0447,224.4671,224.6923,41764.0
2024-05-30 13:30:00,229.49,230.08,229.34,229.41,43659.0,224.6629,225.2405,224.5161,224.5846,43659.0
2024-05-30 14:00:00,229.4,229.49,228.91,229.47,31361.0,224.5748,224.6629,224.0951,224.6433,31361.0
2024-05-30 14:30:00,229.49,229.79,229.29,229.61,41833.0,224.6629,224.9566,224.4671,224.7804,41833.0
2024-05-30 15:00:00,229.71,230.2,229.35,229.72,63440.0,224.8783,225.358,224.5259,224.8881,63440.0
2024-05-30 15:30:00,229.74,230.69,228.46,229.97,318695.0,224.9077,225.8377,223.6546,225.1328,318695.0
2024-05-31 09:30:00,230.1,234.0,230.05,233.0,244439.0,225.2601,229.0781,225.2111,228.0991,244439.0
2024-05-31 10:00:00,232.95,232.95,231.25,231.68,174194.0,228.0501,228.0501,226.3859,226.8069,174194.0
2024-05-31 10:30:00,231.57,231.95,228.96,230.06,239493.0,226.6992,227.0712,224.1441,225.2209,239493.0
2024-05-31 11:00:00,230.16,230.16,228.36,228.59,130402.0,225.3188,225.3188,223.5567,223.7819,130402.0
2024-05-31 11:30:00,228.49,228.86,227.93,228.07,86053.0,223.684,224.0462,223.1357,223.2728,86053.0
2024-05-31 12:00:00,228.02,228.34,227.65,228.12,76439.0,223.2238,223.5371,222.8616,223.3217,76439.0
2024-05-31 12:30:00,228.08,228.65,227.65,228.47,63457.0,223.2826,223.8406,222.8616,223.6644,63457.0
2024-05-31 13:00:00,228.52,229.07,228.11,229.07,69178.0,223.7133,224.2518,223.3119,224.2518,69178.0
2024-05-31 13:30:00,229.05,229.32,228.45,228.45,63657.0,224.2322,224.4965,223.6448,223.6448,63657.0
2024-05-31 14:00:00,228.51,228.69,227.95,228.36,99962.0,223.7035,223.8797,223.1553,223.5567,99962.0
2024-05-31 14:30:00,228.4,229.58,228.4,229.28,72345.0,223.5958,224.751,223.5958,224.4573,72345.0
2024-05-31 15:00:00,229.26,231.36,229.17,231.08,102904.0,224.4378,226.4936,224.3497,226.2195,102904.0
2024-05-31 15:30:00,231.01,234.73,231.0,234.71,809417.0,226.151,229.7927,226.1412,229.7731,809417.0
2024-06-03 09:30:00,235.54,236.29,232.25,232.37,160285.0,230.5857,231.3199,227.3649,227.4823,160285.0
2024-06-03 10:00:00,232.98,233.83,232.4,233.45,65518.0,228.0795,228.9116,227.5117,228.5396,65518.0
2024-06-03 10:30:00,233.38,233.51,230.5,231.11,101034.0,228.4711,228.5984,225.6517,226.2488,101034.0
2024-06-03 11:00:00,231.16,231.99,230.5,231.68,112219.0,226.2978,227.1103,225.6517,226.8069,112219.0
2024-06-03 11:30:00,231.69,232.29,230.88,231.13,132703.0,226.8166,227.404,226.0237,226.2684,132703.0
2024-06-03 12:00:00,231.22,231.27,229.5,229.71,75312.0,226.3565,226.4055,224.6727,224.8783,75312.0
2024-06-03 12:30:00,229.73,229.95,229.07,229.22,78088.0,224.8979,225.1132,224.2518,224.3986,78088.0
2024-06-03 13:00:00,229.29,229.41,228.51,229.13,101842.0,224.4671,224.5846,223.7035,224.3105,101842.0
2024-06-03 13:30:00,229.14,230.32,229.13,229.8,82137.0,224.3203,225.4755,224.3105,224.9664,82137.0
2024-06-03 14:00:00,229.91,231.1,229.89,230.18,104806.0,225.0741,226.2391,225.0545,225.3384,104806.0
2024-06-03 14:30:00,230.1,231.13,230.1,230.91,58959.0,225.2601,226.2684,225.2601,226.0531,58959.0
2024-06-03 15:00:00,230.93,231.45,230.48,231.25,49161.0,226.0726,226.5817,225.6321,226.3859,49161.0
2024-06-03 15:30:00,231.27,232.36,230.52,232.16,286837.0,226.4055,227.4726,225.6713,227.2768,286837.0
2024-06-04 09:30:00,231.86,232.02,229.08,229.53,109000.0,227.8885,228.0458,225.1561,225.5984,109000.0
2024-06-04 10:00:00,229.75,230.5,229.38,230.5,71475.0,225.8147,226.5518,225.451,226.5518,71475.0
2024-06-04 10:30:00,230.43,230.97,230.0,230.39,48981.0,226.483,227.0138,226.0604,226.4437,48981.0
2024-06-04 11:00:00,230.35,230.95,229.89,230.25,86404.0,226.4044,226.9941,225.9523,226.3061,86404.0
2024-06-04 11:30:00,230.22,230.63,229.84,230.2,124353.0,226.2766,226.6796,225.9031,226.257,124353.0
2024-06-04 12:00:00,230.2,230.67,229.6,230.32,60427.0,226.257,226.7189,225.6672,226.3749,60427.0
2024-06-04 12:30:00,230.32,230.33,229.58,229.77,39878.0,226.3749,226.3847,225.6476,225.8343,39878.0
2024-06-04 13:00:00,229.83,229.97,229.39,229.84,22603.0,225.8933,226.0309,225.4608,225.9031,22603.0
2024-06-04 13:30:00,229.92,229.96,229.52,229.71,23495.0,225.9818,226.0211,225.5886,225.7754,23495.0
2024-06-04 14:00:00,229.65,231.34,229.65,231.34,62771.0,225.7164,227.3774,225.7164,227.3774,62771.0
2024-06-04 14:30:00,231.39,232.18,231.14,231.33,74806.0,227.4266,228.203,227.1809,227.3676,74806.0
2024-06-04 15:00:00,231.33,231.34,229.21,229.41,72047.0,227.3676,227.3774,225.2839,225.4805,72047.0
2024-06-04 15:30:00,229.34,231.0,228.95,230.61,313701.0,225.4117,227.0433,225.0284,226.6599,313701.0
2024-06-05 09:30:00,232.35,233.24,231.22,232.31,243772.0,228.3701,229.2449,227.2595,228.3308,243772.0
2024-06-05 10:00:00,232.31,233.48,231.58,233.03,136508.0,228.3308,229.4808,227.6133,229.0385,136508.0
2024-06-05 10:30:00,233.05,233.72,232.27,232.58,89921.0,229.0581,229.7167,228.2915,228.5962,89921.0
2024-06-05 11:00:00,232.6,233.54,232.59,232.94,60943.0,228.6158,229.5397,228.606,228.95,60943.0
2024-06-05 11:30:00,233.05,234.27,232.91,234.0,87268.0,229.0581,230.2572,228.9205,229.9919,87268.0
2024-06-05 12:00:00,234.0,234.11,233.26,233.26,69158.0,229.9919,230.1,229.2645,229.2645,69158.0
2024-06-05 12:30:00,233.27,234.01,233.05,233.95,59272.0,229.2744,230.0017,229.0581,229.9427,59272.0
2024-06-05 13:00:00,233.9,234.18,233.28,233.55,60351.0,229.8936,230.1688,229.2842,229.5496,60351.0
2024-06-05 13:30:00,233.58,234.23,233.54,233.82,52018.0,229.5791,230.2179,229.5397,229.815,52018.0
2024-06-05 14:00:00,233.77,234.26,233.59,234.17,61793.0,229.7658,230.2474,229.5889,230.159,61793.0
2024-06-05 14:30:00,234.11,234.9,234.06,234.68,86408.0,230.1,230.8765,230.0508,230.6602,86408.0
2024-06-05 15:00:00,234.63,234.95,234.23,234.5,101319.0,230.6111,230.9256,230.2179,230.4833,101319.0
2024-06-05 15:30:00,234.54,235.97,234.39,235.74,720530.0,230.5226,231.9281,230.3752,231.7021,720530.0
2024-06-06 09:30:00,234.26,234.98,233.28,234.35,102424.0,230.2474,230.9551,229.2842,230.3359,102424.0
2024-06-06 10:00:00,234.46,235.79,234.33,235.79,59144.0,230.444,231.7512,230.3162,231.7512,59144.0
2024-06-06 10:30:00,235.83,237.27,235.7,236.52,95305.0,231.7905,233.2059,231.6627,232.4687,95305.0
2024-06-06 11:00:00,236.43,237.08,236.11,236.69,48549.0,232.3802,233.0191,232.0657,232.6358,48549.0
2024-06-06 11:30:00,236.62,237.23,236.35,236.91,51820.0,232.567,233.1665,232.3016,232.852,51820.0
2024-06-06 12:00:00,236.84,236.91,235.54,235.91,54821.0,232.7832,232.852,231.5055,231.8692,54821.0
2024-06-06 12:30:00,236.0,236.64,235.77,236.61,40074.0,231.9576,232.5866,231.7316,232.5572,40074.0
2024-06-06 13:00:00,236.6,237.21,236.53,237.12,42793.0,232.5473,233.1469,232.4785,233.0584,42793.0
2024-06-06 13:30:00,237.11,237.27,236.73,237.1,53688.0,233.0486,233.2059,232.6751,233.0388,53688.0
2024-06-06 14:00:00,237.14,237.21,236.19,236.71,56941.0,233.0781,233.1469,232.1444,232.6554,56941.0
2024-06-06 14:30:00,236.62,237.79,236.61,237.5,68849.0,232.567,233.717,232.5572,233.4319,68849.0
2024-06-06 15:00:00,237.5,238.09,237.19,238.0,60098.0,233.4319,234.0118,233.1272,233.9234,60098.0
2024-06-06 15:30:00,237.94,238.38,237.18,237.38,343735.0,233.8644,234.2968,233.1174,233.314,343735.0
2024-06-07 09:30:00,236.25,237.09,235.51,236.31,84863.0,232.2033,233.0289,231.476,232.2623,84863.0
2024-06-07 10:00:00,236.31,237.01,235.71,236.36,39826.0,232.2623,232.9503,231.6726,232.3114,39826.0
2024-06-07 10:30:00,236.03,237.61,235.81,236.65,58303.0,231.9871,233.54,231.7709,232.5965,58303.0
2024-06-07 11:00:00,236.71,236.71,235.44,235.62,31538.0,232.6554,232.6554,231.4072,231.5841,31538.0
2024-06-07 11:30:00,235.67,236.21,235.25,236.08,40927.0,231.6333,232.164,231.2205,232.0362,40927.0
2024-06-07 12:00:00,236.12,236.27,235.67,236.27,19947.0,232.0756,232.223,231.6333,232.223,19947.0
2024-06-07 12:30:00,236.25,236.27,235.22,235.43,48069.0,232.2033,232.223,231.191,231.3974,48069.0
2024-06-07 13:00:00,235.34,236.28,234.97,236.0,40373.0,231.3089,232.2328,230.9453,231.9576,40373.0
2024-06-07 13:30:00,235.99,236.15,235.5,235.55,25701.0,231.9478,232.105,231.4662,231.5153,25701.0
2024-06-07 14:00:00,235.33,235.33,233.74,234.21,42435.0,231.2991,231.2991,229.7363,230.1983,42435.0
2024-06-07 14:30:00,234.14,234.59,233.89,233.9,28889.0,230.1295,230.5718,229.8838,229.8936,28889.0
2024-06-07 15:00:00,233.89,234.17,233.27,234.11,33715.0,229.8838,230.159,229.2744,230.1,33715.0
2024-06-07 15:30:00,234.16,235.11,233.97,234.76,223031.0,230.1491,231.0829,229.9624,230.7389,223031.0
2024-06-10 09:30:00,232.29,234.99,231.19,234.08,136452.0,228.3112,230.9649,227.23,230.0705,136452.0
2024-06-10 10:00:00,234.09,235.31,234.0,234.73,114521.0,230.0803,231.2794,229.9919,230.7094,114521.0
2024-06-10 10:30:00,234.81,235.98,234.79,235.61,65772.0,230.788,231.938,230.7683,231.5743,65772.0
2024-06-10 11:00:00,235.64,235.74,234.85,235.41,66019.0,231.6038,231.7021,230.8273,231.3777,66019.0
2024-06-10 11:30:00,235.45,235.73,234.76,234.76,61999.0,231.417,231.6922,230.7389,230.7389,61999.0
2024-06-10 12:00:00,234.76,235.5,234.56,235.26,73676.0,230.7389,231.4662,230.5423,231.2303,73676.0
2024-06-10 12:30:00,235.27,235.34,234.72,235.0,29564.0,231.2401,231.3089,230.6995,230.9747,29564.0
2024-06-10 13:00:00,234.94,235.04,234.48,234.5,33237.0,230.9158,231.0141,230.4636,230.4833,33237.0
2024-06-10 13:30:00,234.47,235.35,234.42,235.14,21119.0,230.4538,231.3187,230.4047,231.1123,21119.0
2024-06-10 14:00:00,235.08,235.23,234.45,234.55,30301.0,231.0534,231.2008,230.4342,230.5324,30301.0
2024-06-10 14:30:00,234.51,235.22,234.41,235.02,28462.0,230.4931,231.191,230.3948,230.9944,28462.0
2024-06-10 15:00:00,235.0,235.63,234.98,235.41,33849.0,230.9747,231.5939,230.9551,231.3777,33849.0
2024-06-10 15:30:00,235.37,235.61,234.92,235.46,235118.0,231.3384,231.5743,230.8961,231.4269,235118.0
2024-06-11 09:30:00,233.65,234.38,233.27,233.86,97396.0,229.6479,230.3654,229.2744,229.8543,97396.0
2024-06-11 10:00:00,233.76,234.79,233.59,234.65,52155.0,229.756,230.7683,229.5889,230.6307,52155.0
2024-06-11 10:30:00,234.65,235.33,234.51,234.76,65984.0,230.6307,231.2991,230.4931,230.7389,65984.0
2024-06-11 11:00:00,234.7,234.82,233.82,234.17,104666.0,230.6799,230.7978,229.815,230.159,104666.0
2024-06-11 11:30:00,234.13,234.24,233.13,233.36,35099.0,230.1196,230.2278,229.1368,229.3628,35099.0
2024-06-11 12:00:00,233.39,234.09,233.31,233.79,34654.0,229.3923,230.0803,229.3137,229.7855,34654.0
2024-06-11 12:30:00,233.88,234.58,233.83,234.31,36414.0,229.8739,230.5619,229.8248,230.2966,36414.0
2024-06-11 13:00:00,234.29,234.7,233.98,234.19,45391.0,230.2769,230.6799,229.9722,230.1786,45391.0
2024-06-11 13:30:00,234.15,235.06,234.11,235.04,45411.0,230.1393,231.0337,230.1,231.0141,45411.0
2024-06-11 14:00:00,235.04,235.68,234.8,235.68,55080.0,231.0141,231.6431,230.7782,231.6431,55080.0
2024-06-11 14:30:00,235.68,235.7,235.09,235.59,56613.0,231.6431,231.6627,231.0632,231.5546,56613.0
2024-06-11 15:00:00,235.62,236.19,235.58,235.91,80801.0,231.5841,232.1444,231.5448,231.8692,80801.0
2024-06-11 15:30:00,235.92,236.51,235.77,236.32,307538.0,231.879,232.4589,231.7316,232.2721,307538.0
2024-06-12 09:30:00,239.07,240.49,237.79,240.4,102268.0,234.975,236.3707,233.717,236.2822,102268.0
2024-06-12 10:00:00,240.4,240.58,238.73,238.79,89439.0,236.2822,236.4592,234.6408,234.6998,89439.0
2024-06-12 10:30:00,238.79,238.96,237.02,237.59,61472.0,234.6998,234.8669,232.9601,233.5204,61472.0
2024-06-12 11:00:00,237.48,238.56,237.35,238.48,30893.0,233.4123,234.4738,233.2845,234.3951,30893.0
2024-06-12 11:30:00,238.48,238.88,238.23,238.76,21464.0,234.3951,234.7883,234.1494,234.6703,21464.0
2024-06-12 12:00:00,238.61,239.57,238.44,239.52,40020.0,234.5229,235.4665,234.3558,235.4173,40020.0
2024-06-12 12:30:00,239.45,239.8,238.96,239.38,71185.0,235.3485,235.6925,234.8669,235.2797,71185.0
2024-06-12 13:00:00,239.44,239.75,238.98,239.32,28563.0,235.3387,235.6434,234.8866,235.2207,28563.0
2024-06-12 13:30:00,239.28,239.36,237.96,238.29,20135.0,235.1814,235.2601,233.884,234.2084,20135.0
2024-06-12 14:00:00,238.22,239.04,237.01,238.99,38442.0,234.1396,234.9455,232.9503,234.8964,38442.0
2024-06-12 14:30:00,238.92,239.08,237.78,238.55,45906.0,234.8276,234.9849,233.7071,234.4639,45906.0
2024-06-12 15:00:00,238.44,238.7,237.32,237.5,62570.0,234.3558,234.6114,233.255,233.4319,62570.0
2024-06-12 15:30:00,237.4,238.96,236.44,238.47,363493.0,233.3336,234.8669,232.3901,234.3853,363493.0
2024-06-13 09:30:00,232.94,236.25,232.49,234.51,140324.0,228.95,232.2033,228.5077,230.4931,140324.0
2024-06-13 10:00:00,234.56,235.02,232.97,233.79,84312.0,230.5423,230.9944,228.9795,229.7855,84312.0
2024-06-13 10:30:00,233.81,234.11,232.86,233.55,83751.0,229.8051,230.1,228.8714,229.5496,83751.0
2024-06-13 11:00:00,233.5,234.14,233.06,234.14,49347.0,229.5004,230.1295,229.068,230.1295,49347.0
2024-06-13 11:30:00,234.11,234.57,234.01,234.2,59841.0,230.1,230.5521,230.0017,230.1884,59841.0
2024-06-13 12:00:00,234.29,234.29,233.38,233.38,48345.0,230.2769,230.2769,229.3825,229.3825,48345.0
2024-06-13 12:30:00,233.4,233.97,233.3,233.74,38885.0,229.4021,229.9624,229.3039,229.7363,38885.0
2024-06-13 13:00:00,233.56,234.13,233.56,233.92,25872.0,229.5594,230.1196,229.5594,229.9132,25872.0
2024-06-13 13:30:00,233.86,233.94,233.27,233.48,28628.0,229.8543,229.9329,229.2744,229.4808,28628.0
2024-06-13 14:00:00,233.5,234.01,233.25,233.86,41016.0,229.5004,230.0017,229.2547,229.8543,41016.0
2024-06-13 14:30:00,233.88,234.19,233.72,234.11,55419.0,229.8739,230.1786,229.7167,230.1,55419.0
2024-06-13 15:00:00,234.05,234.38,233.79,233.89,34914.0,230.041,230.3654,229.7855,229.8838,34914.0
2024-06-13 15:30:00,233.81,234.42,233.72,233.98,258391.0,229.8051,230.4047,229.7167,229.9722,258391.0
2024-06-14 09:30:00,230.1,232.53,229.45,231.14,186197.0,226.1587,228.547,225.5198,227.1809,186197.0
2024-06-14 10:00:00,230.8,231.12,229.52,230.85,82955.0,226.8467,227.1612,225.5886,226.8958,82955.0
2024-06-14 10:30:00,230.83,231.2,230.14,231.05,68631.0,226.8762,227.2398,226.198,227.0924,68631.0
2024-06-14 11:00:00,231.11,232.06,230.87,231.82,75309.0,227.1514,228.0851,226.9155,227.8492,75309.0
2024-06-14 11:30:00,231.87,232.57,231.38,232.12,46674.0,227.8984,228.5864,227.4167,228.1441,46674.0
2024-06-14 12:00:00,232.11,232.22,231.45,231.45,17884.0,228.1342,228.2424,227.4855,227.4855,17884.0
2024-06-14 12:30:00,231.6,231.88,231.44,231.56,16243.0,227.633,227.9082,227.4757,227.5937,16243.0
2024-06-14 13:00:00,231.62,232.55,231.59,232.12,19281.0,227.6526,228.5667,227.6231,228.1441,19281.0
2024-06-14 13:30:00,232.19,232.44,231.96,232.04,22542.0,228.2129,228.4586,227.9868,228.0654,22542.0
2024-06-14 14:00:00,231.99,232.14,231.59,231.86,35517.0,228.0163,228.1637,227.6231,227.8885,35517.0
2024-06-14 14:30:00,231.88,232.18,231.58,232.14,37155.0,227.9082,228.203,227.6133,228.1637,37155.0
2024-06-14 15:00:00,232.2,232.2,231.49,231.49,45357.0,228.2227,228.2227,227.5249,227.5249,45357.0
2024-06-14 15:30:00,231.45,231.73,230.75,231.24,255812.0,227.4855,227.7608,226.7975,227.2791,255812.0
2024-06-17 09:30:00,230.69,231.33,229.35,230.34,146946.0,226.7386,227.3676,225.4215,226.3946,146946.0
2024-06-17 10:00:00,230.25,230.3,227.97,228.16,66170.0,226.3061,226.3552,224.0652,224.2519,66170.0
2024-06-17 10:30:00,228.29,228.99,228.1,228.46,49389.0,224.3797,225.0677,224.1929,224.5468,49389.0
2024-06-17 11:00:00,228.54,229.25,228.19,228.58,64856.0,224.6254,225.3232,224.2814,224.6647,64856.0
2024-06-17 11:30:00,228.59,228.78,227.94,228.47,63436.0,224.6745,224.8613,224.0357,224.5566,63436.0
2024-06-17 12:00:00,228.42,229.2,228.07,229.2,36827.0,224.5074,225.2741,224.1634,225.2741,36827.0
2024-06-17 12:30:00,229.19,229.6,228.88,229.45,38757.0,225.2643,225.6672,224.9596,225.5198,38757.0
2024-06-17 13:00:00,229.49,229.86,229.35,229.82,44663.0,225.5591,225.9228,225.4215,225.8835,44663.0
2024-06-17 13:30:00,229.75,231.36,229.74,230.92,57720.0,225.8147,227.3971,225.8048,226.9646,57720.0
2024-06-17 14:00:00,231.09,231.44,230.86,231.14,45999.0,227.1317,227.4757,226.9057,227.1809,45999.0
2024-06-17 14:30:00,231.18,231.58,230.88,231.34,38273.0,227.2202,227.6133,226.9253,227.3774,38273.0
2024-06-17 15:00:00,231.23,231.78,230.94,231.78,44851.0,227.2693,227.8099,226.9843,227.8099,44851.0
2024-06-17 15:30:00,231.7,232.5,231.43,232.39,257078.0,227.7313,228.5176,227.4659,228.4094,257078.0
2024-06-18 09:30:00,231.45,233.29,231.28,232.22,95287.0,227.4855,229.294,227.3185,228.2424,95287.0
2024-06-18 10:00:00,232.24,234.42,232.18,234.19,78710.0,228.262,230.4047,228.203,230.1786,78710.0
2024-06-18 10:30:00,234.19,234.95,233.72,233.93,141266.0,230.1786,230.9256,229.7167,229.9231,141266.0
2024-06-18 11:00:00,233.94,234.84,233.81,234.1,76127.0,229.9329,230.8175,229.8051,230.0902,76127.0
2024-06-18 11:30:00,234.08,234.84,233.56,234.34,59769.0,230.0705,230.8175,229.5594,230.326,59769.0
2024-06-18 12:00:00,234.41,235.27,234.3,235.04,56552.0,230.3948,231.2401,230.2867,231.0141,56552.0
2024-06-18 12:30:00,235.06,235.62,234.62,235.32,81554.0,231.0337,231.5841,230.6012,231.2893,81554.0
2024-06-18 13:00:00,235.25,236.28,235.16,236.2,74937.0,231.2205,232.2328,231.132,232.1542,74937.0
2024-06-18 13:30:00,236.25,236.43,235.84,235.99,43756.0,232.2033,232.3802,231.8004,231.9478,43756.0
2024-06-18 14:00:00,235.94,236.08,235.09,235.51,63148.0,231.8986,232.0362,231.0632,231.476,63148.0
2024-06-18 14:30:00,235.48,235.72,235.19,235.72,40623.0,231.4465,231.6824,231.1615,231.6824,40623.0
2024-06-18 15:00:00,235.63,235.7,235.0,235.09,79953.0,231.5939,231.6627,230.9747,231.0632,79953.0
2024-06-18 15:30:00,235.09,235.78,234.83,235.43,191485.0,231.0632,231.7414,230.8077,231.3974,191485.0
2024-06-20 09:30:00,232.43,232.67,230.51,231.43,401183.0,228.4488,228.6846,226.5616,227.4659,401183.0
2024-06-20 10:00:00,231.56,231.71,230.49,231.06,251288.0,227.5937,227.7411,226.542,227.1022,251288.0
2024-06-20 10:30:00,231.09,231.74,230.57,231.45,179986.0,227.1317,227.7706,226.6206,227.4855,179986.0
2024-06-20 11:00:00,231.5,231.63,230.6,230.78,77487.0,227.5347,227.6625,226.6501,226.827,77487.0
2024-06-20 11:30:00,230.73,231.46,230.65,230.89,75759.0,226.7779,227.4954,226.6992,226.9351,75759.0
2024-06-20 12:00:00,230.83,231.06,230.45,230.5,73464.0,226.8762,227.1022,226.5027,226.5518,73464.0
2024-06-20 12:30:00,230.46,230.57,229.88,230.37,71460.0,226.5125,226.6206,225.9424,226.424,71460.0
2024-06-20 13:00:00,230.35,230.52,229.39,229.66,82248.0,226.4044,226.5715,225.4608,225.7262,82248.0
2024-06-20 13:30:00,229.73,230.42,229.25,230.28,56207.0,225.795,226.4732,225.3232,226.3356,56207.0
2024-06-20 14:00:00,230.33,230.78,230.19,230.62,105534.0,226.3847,226.827,226.2471,226.6698,105534.0
2024-06-20 14:30:00,230.51,230.77,229.32,229.33,161780.0,226.5616,226.8172,225.392,225.4019,161780.0
2024-06-20 15:00:00,229.35,229.62,228.8,229.51,186032.0,225.4215,225.6869,224.8809,225.5788,186032.0
2024-06-20 15:30:00,229.48,230.62,229.09,229.53,541443.0,225.5493,226.6698,225.166,225.5984,541443.0
2024-06-21 09:30:00,231.66,231.66,229.07,229.91,847163.0,227.6919,227.6919,225.1463,225.9719,847163.0
2024-06-21 10:00:00,230.09,231.88,230.08,231.49,122256.0,226.1488,227.9082,226.139,227.5249,122256.0
2024-06-21 10:30:00,231.49,231.62,230.56,231.49,84066.0,227.5249,227.6526,226.6108,227.5249,84066.0
2024-06-21 11:00:00,231.46,231.73,230.25,230.65,176710.0,227.4954,227.7608,226.3061,226.6992,176710.0
2024-06-21 11:30:00,230.56,231.51,230.52,231.51,55164.0,226.6108,227.5445,226.5715,227.5445,55164.0
2024-06-21 12:00:00,231.55,231.55,230.18,230.41,72421.0,227.5838,227.5838,226.2373,226.4634,72421.0
2024-06-21 12:30:00,230.31,231.07,230.21,230.94,30133.0,226.3651,227.1121,226.2668,226.9843,30133.0
2024-06-21 13:00:00,230.96,231.26,230.65,230.77,95462.0,227.0039,227.2988,226.6992,226.8172,95462.0
2024-06-21 13:30:00,230.81,230.93,230.49,230.61,90930.0,226.8565,226.9745,226.542,226.6599,90930.0
2024-06-21 14:00:00,230.59,231.03,230.56,230.91,57195.0,226.6403,227.0727,226.6108,226.9548,57195.0
2024-06-21 14:30:00,230.82,230.92,230.43,230.65,57048.0,226.8663,226.9646,226.483,226.6992,57048.0
2024-06-21 15:00:00,230.72,230.98,230.55,230.72,82178.0,226.7681,227.0236,226.601,226.7681,82178.0
2024-06-21 15:30:00,230.78,231.29,230.51,230.93,296964.0,226.827,227.3283,226.5616,226.9745,296964.0
2024-06-24 09:30:00,231.05,231.05,228.95,230.24,111568.0,227.0924,227.0924,225.0284,226.2963,111568.0
2024-06-24 10:00:00,230.21,231.11,230.12,230.28,55021.0,226.2668,227.1514,226.1783,226.3356,55021.0
2024-06-24 10:30:00,230.31,231.93,230.31,231.73,51028.0,226.3651,227.9573,226.3651,227.7608,51028.0
2024-06-24 11:00:00,231.83,231.94,231.05,231.3,40167.0,227.859,227.9672,227.0924,227.3381,40167.0
2024-06-24 11:30:00,231.28,231.28,230.41,230.98,26271.0,227.3185,227.3185,226.4634,227.0236,26271.0
2024-06-24 12:00:00,231.01,231.14,230.1,230.16,41766.0,227.0531,227.1809,226.1587,226.2176,41766.0
2024-06-24 12:30:00,230.15,230.2,229.18,229.52,31991.0,226.2078,226.257,225.2544,225.5886,31991.0
2024-06-24 13:00:00,229.52,229.89,229.1,229.76,24710.0,225.5886,225.9523,225.1758,225.8245,24710.0
2024-06-24 13:30:00,229.65,229.7,229.02,229.13,35918.0,225.7164,225.7655,225.0972,225.2053,35918.0
2024-06-24 14:00:00,229.06,229.4,229.02,229.3,37886.0,225.1365,225.4707,225.0972,225.3724,37886.0
2024-06-24 14:30:00,229.23,230.34,229.18,230.32,32089.0,225.3036,226.3946,225.2544,226.3749,32089.0
2024-06-24 15:00:00,230.23,231.11,230.22,230.61,29674.0,226.2864,227.1514,226.2766,226.6599,29674.0
2024-06-24 15:30:00,230.61,230.71,228.1,228.32,201376.0,226.6599,226.7582,224.1929,224.4092,201376.0
2024-06-25 09:30:00,231.12,231.12,225.84,228.92,131125.0,227.1612,227.1612,221.9716,224.9989,131125.0
2024-06-25 10:00:00,228.83,229.78,228.65,229.29,44276.0,224.9104,225.8442,224.7335,225.3625,44276.0
2024-06-25 10:30:00,229.29,229.49,227.99,228.58,37210.0,225.3625,225.5591,224.0848,224.6647,37210.0
2024-06-25 11:00:00,228.52,230.16,228.46,230.03,41007.0,224.6057,226.2176,224.5468,226.0899,41007.0
2024-06-25 11:30:00,230.06,230.48,229.92,230.42,23647.0,226.1194,226.5322,225.9818,226.4732,23647.0
2024-06-25 12:00:00,230.47,230.61,229.78,229.9,26054.0,226.5223,226.6599,225.8442,225.9621,26054.0
2024-06-25 12:30:00,229.8,229.8,229.04,229.05,17219.0,225.8638,225.8638,225.1168,225.1267,17219.0
2024-06-25 13:00:00,229.08,229.2,228.47,229.2,14488.0,225.1561,225.2741,224.5566,225.2741,14488.0
2024-06-25 13:30:00,229.19,229.72,228.88,229.47,18419.0,225.2643,225.7852,224.9596,225.5395,18419.0
2024-06-25 14:00:00,229.48,230.48,229.4,230.42,21192.0,225.5493,226.5322,225.4707,226.4732,21192.0
2024-06-25 14:30:00,230.41,230.51,229.83,230.03,38946.0,226.4634,226.5616,225.8933,226.0899,38946.0
2024-06-25 15:00:00,230.03,230.03,229.14,229.77,39923.0,226.0899,226.0899,225.2151,225.8343,39923.0
2024-06-25 15:30:00,229.72,230.51,229.52,230.47,132662.0,225.7852,226.5616,225.5886,226.5223,132662.0
2024-06-26 09:30:00,229.32,229.99,228.87,229.15,74830.0,225.392,226.0506,224.9497,225.2249,74830.0
2024-06-26 10:00:00,229.15,229.19,228.66,228.83,41857.0,225.2249,225.2643,224.7433,224.9104,41857.0
2024-06-26 10:30:00,228.79,228.88,228.01,228.08,45037.0,224.8711,224.9596,224.1045,224.1733,45037.0
2024-06-26 11:00:00,228.11,228.18,227.5,227.83,108729.0,224.2028,224.2716,223.6032,223.9276,108729.0
2024-06-26 11:30:00,227.8,228.51,227.44,228.36,84804.0,223.8981,224.5959,223.5442,224.4485,84804.0
2024-06-26 12:00:00,228.28,228.28,227.7,227.9,50913.0,224.3698,224.3698,223.7998,223.9964,50913.0
2024-06-26 12:30:00,227.93,227.93,227.08,227.28,37601.0,224.0258,224.0258,223.1904,223.387,37601.0
2024-06-26 13:00:00,227.3,227.55,226.94,227.35,34833.0,223.4066,223.6523,223.0528,223.4558,34833.0
2024-06-26 13:30:00,227.34,227.58,227.21,227.53,28432.0,223.4459,223.6818,223.3182,223.6327,28432.0
2024-06-26 14:00:00,227.41,227.5,227.18,227.25,37085.0,223.5147,223.6032,223.2887,223.3575,37085.0
2024-06-26 14:30:00,227.23,227.56,227.05,227.16,37377.0,223.3378,223.6622,223.1609,223.269,37377.0
2024-06-26 15:00:00,227.18,227.18,226.57,226.89,59870.0,223.2887,223.2887,222.6891,223.0037,59870.0
2024-06-26 15:30:00,226.86,228.03,226.76,227.77,268048.0,222.9742,224.1241,222.8759,223.8686,268048.0
2024-06-27 09:30:00,227.0,228.24,226.18,227.7,58131.0,223.1118,224.3305,222.3058,223.7998,58131.0
2024-06-27 10:00:00,227.8,228.44,227.62,227.72,49235.0,223.8981,224.5271,223.7211,223.8194,49235.0
2024-06-27 10:30:00,227.66,227.9,226.59,226.77,50785.0,223.7605,223.9964,222.7088,222.8857,50785.0
2024-06-27 11:00:00,226.75,227.07,226.32,226.42,101297.0,222.8661,223.1806,222.4434,222.5417,101297.0
2024-06-27 11:30:00,226.34,226.92,226.12,226.86,36412.0,222.4631,223.0331,222.2468,222.9742,36412.0
2024-06-27 12:00:00,226.73,226.73,226.21,226.51,25413.0,222.8464,222.8464,222.3353,222.6302,25413.0
2024-06-27 12:30:00,226.45,226.74,226.35,226.35,23162.0,222.5712,222.8562,222.4729,222.4729,23162.0
2024-06-27 13:00:00,226.37,226.65,226.11,226.15,35203.0,222.4926,222.7678,222.237,222.2763,35203.0
2024-06-27 13:30:00,226.21,227.1,226.07,226.82,32468.0,222.3353,223.2101,222.1977,222.9349,32468.0
2024-06-27 14:00:00,226.77,226.77,226.33,226.56,40630.0,222.8857,222.8857,222.4532,222.6793,40630.0
2024-06-27 14:30:00,226.56,227.37,226.49,227.17,44482.0,222.6793,223.4754,222.6105,223.2789,44482.0
2024-06-27 15:00:00,227.1,227.45,226.98,227.45,49313.0,223.2101,223.5541,223.0921,223.5541,49313.0
2024-06-27 15:30:00,227.45,227.45,225.98,226.61,273031.0,223.5541,223.5541,222.1092,222.7284,273031.0
2024-06-28 09:30:00,228.15,229.88,227.02,229.88,66263.0,224.2421,225.9424,223.1314,225.9424,66263.0
2024-06-28 10:00:00,229.89,232.07,229.87,231.61,148911.0,225.9523,228.0949,225.9326,227.6428,148911.0
2024-06-28 10:30:00,231.53,231.91,230.2,230.25,103795.0,227.5642,227.9377,226.257,226.3061,103795.0
2024-06-28 11:00:00,230.23,230.25,229.03,229.44,88323.0,226.2864,226.3061,225.107,225.51,88323.0
2024-06-28 11:30:00,229.57,230.15,229.46,229.84,58850.0,225.6377,226.2078,225.5296,225.9031,58850.0
2024-06-28 12:00:00,229.69,229.85,228.61,229.41,38304.0,225.7557,225.913,224.6942,225.4805,38304.0
2024-06-28 12:30:00,229.36,229.5,228.43,228.83,52033.0,225.4313,225.5689,224.5173,224.9104,52033.0
2024-06-28 13:00:00,228.81,229.77,228.65,229.4,36582.0,224.8908,225.8343,224.7335,225.4707,36582.0
2024-06-28 13:30:00,229.24,229.59,228.57,228.6,46726.0,225.3134,225.6574,224.6549,224.6844,46726.0
2024-06-28 14:00:00,228.6,229.01,228.19,228.45,30845.0,224.6844,225.0873,224.2814,224.5369,30845.0
2024-06-28 14:30:00,228.4,228.57,228.16,228.36,34270.0,224.4878,224.6549,224.2519,224.4485,34270.0
2024-06-28 15:00:00,228.24,228.5,227.77,227.91,55441.0,224.3305,224.5861,223.8686,224.0062,55441.0
2024-06-28 15:30:00,227.9,228.63,226.86,228.2,323458.0,223.9964,224.7138,222.9742,224.2912,323458.0
2024-07-01 09:30:00,226.7,226.77,224.53,225.67,134357.0,222.8169,222.8857,220.6841,221.8046,134357.0
2024-07-01 10:00:00,225.82,226.95,225.18,225.49,114034.0,221.952,223.0626,221.3229,221.6276,114034.0
2024-07-01 10:30:00,225.54,225.76,223.92,224.51,83538.0,221.6768,221.893,220.0845,220.6644,83538.0
2024-07-01 11:00:00,224.49,224.83,223.96,224.58,62609.0,220.6448,220.9789,220.1238,220.7332,62609.0
2024-07-01 11:30:00,224.5,225.49,224.39,225.35,67643.0,220.6546,221.6276,220.5465,221.49,67643.0
2024-07-01 12:00:00,225.35,225.95,225.05,225.57,57941.0,221.49,222.0798,221.1952,221.7063,57941.0
2024-07-01 12:30:00,225.59,225.68,224.81,224.99,26405.0,221.7259,221.8144,220.9593,221.1362,26405.0
2024-07-01 13:00:00,225.09,225.47,224.69,225.39,30756.0,221.2345,221.608,220.8413,221.5293,30756.0
2024-07-01 13:30:00,225.32,225.57,225.15,225.33,27349.0,221.4605,221.7063,221.2935,221.4704,27349.0
2024-07-01 14:00:00,225.37,225.93,225.12,225.15,33231.0,221.5097,222.0601,221.264,221.2935,33231.0
2024-07-01 14:30:00,225.14,225.73,225.02,225.56,62908.0,221.2836,221.8635,221.1657,221.6964,62908.0
2024-07-01 15:00:00,225.55,225.65,224.92,225.02,78407.0,221.6866,221.7849,221.0674,221.1657,78407.0
2024-07-01 15:30:00,224.95,225.57,224.28,225.16,251344.0,221.0969,221.7063,220.4384,221.3033,251344.0
2024-07-02 09:30:00,224.56,227.47,224.56,226.56,86507.0,220.7136,223.5737,220.7136,222.6793,86507.0
2024-07-02 10:00:00,226.61,226.77,225.02,225.61,68714.0,222.7284,222.8857,221.1657,221.7456,68714.0
2024-07-02 10:30:00,225.73,226.86,225.71,226.79,86061.0,221.8635,222.9742,221.8439,222.9054,86061.0
2024-07-02 11:00:00,226.83,227.29,226.54,227.04,67347.0,222.9447,223.3968,222.6596,223.1511,67347.0
2024-07-02 11:30:00,227.08,227.62,226.68,226.73,110580.0,223.1904,223.7211,222.7973,222.8464,110580.0
2024-07-02 12:00:00,226.7,226.85,226.36,226.68,34364.0,222.8169,222.9643,222.4827,222.7973,34364.0
2024-07-02 12:30:00,226.7,227.06,226.45,226.93,20619.0,222.8169,223.1707,222.5712,223.043,20619.0
2024-07-02 13:00:00,226.93,227.62,226.78,227.24,42002.0,223.043,223.7211,222.8955,223.3477,42002.0
2024-07-02 13:30:00,227.23,227.45,226.95,227.29,36506.0,223.3378,223.5541,223.0626,223.3968,36506.0
2024-07-02 14:00:00,227.28,228.01,227.2,227.99,40301.0,223.387,224.1045,223.3083,224.0848,40301.0
2024-07-02 14:30:00,227.94,228.16,227.57,227.87,59889.0,224.0357,224.2519,223.672,223.9669,59889.0
2024-07-02 15:00:00,227.85,228.21,227.81,228.11,56865.0,223.9472,224.301,223.9079,224.2028,56865.0
2024-07-02 15:30:00,228.06,228.37,227.38,228.21,165525.0,224.1536,224.4583,223.4853,224.301,165525.0
2024-07-03 09:30:00,228.89,228.89,227.04,227.58,67572.0,224.9694,224.9694,223.1511,223.6818,67572.0
2024-07-03 10:00:00,227.77,228.41,227.49,228.15,63489.0,223.8686,224.4976,223.5934,224.2421,63489.0
2024-07-03 10:30:00,228.1,228.87,228.0,228.55,50153.0,224.1929,224.9497,224.0946,224.6352,50153.0
2024-07-03 11:00:00,228.55,229.54,228.44,229.44,31656.0,224.6352,225.6083,224.5271,225.51,31656.0
2024-07-03 11:30:00,229.36,229.73,228.94,229.7,31204.0,225.4313,225.795,225.0185,225.7655,31204.0
2024-07-03 12:00:00,229.67,230.99,229.6,230.88,67405.0,225.736,227.0334,225.6672,226.9253,67405.0
2024-07-03 12:30:00,230.89,230.92,228.48,230.02,241063.0,226.9351,226.9646,224.5664,226.08,241063.0
2024-07-05 09:30:00,231.42,231.51,228.94,229.51,69486.0,227.4561,227.5445,225.0185,225.5788,69486.0
2024-07-05 10:00:00,229.43,229.57,228.37,228.62,42693.0,225.5001,225.6377,224.4583,224.704,42693.0
2024-07-05 10:30:00,228.74,229.56,228.55,229.3,47455.0,224.822,225.6279,224.6352,225.3724,47455.0
2024-07-05 11:00:00,229.3,229.55,228.76,229.02,46902.0,225.3724,225.6181,224.8416,225.0972,46902.0
2024-07-05 11:30:00,229.1,230.06,229.1,229.87,23763.0,225.1758,226.1194,225.1758,225.9326,23763.0
2024-07-05 12:00:00,229.91,230.74,229.83,230.59,20548.0,225.9719,226.7877,225.8933,226.6403,20548.0
2024-07-05 12:30:00,230.63,230.69,230.16,230.49,18530.0,226.6796,226.7386,226.2176,226.542,18530.0
2024-07-05 13:00:00,230.48,230.73,230.14,230.46,30329.0,226.5322,226.7779,226.198,226.5125,30329.0
2024-07-05 13:30:00,230.54,230.93,230.44,230.91,17171.0,226.5911,226.9745,226.4928,226.9548,17171.0
2024-07-05 14:00:00,230.96,230.98,230.26,230.42,24664.0,227.0039,227.0236,226.3159,226.4732,24664.0
2024-07-05 14:30:00,230.28,230.58,230.25,230.57,22132.0,226.3356,226.6304,226.3061,226.6206,22132.0
2024-07-05 15:00:00,230.53,230.63,230.3,230.31,24027.0,226.5813,226.6796,226.3552,226.3651,24027.0
2024-07-05 15:30:00,230.31,231.22,230.31,230.83,177740.0,226.3651,227.2595,226.3651,226.8762,177740.0
2024-07-08 09:30:00,232.18,233.71,232.14,233.39,90630.0,228.203,229.7068,228.1637,229.3923,90630.0
2024-07-08 10:00:00,233.3,233.39,231.67,231.97,50067.0,229.3039,229.3923,227.7018,227.9966,50067.0
2024-07-08 10:30:00,231.97,232.38,231.81,232.38,34527.0,227.9966,228.3996,227.8394,228.3996,34527.0
2024-07-08 11:00:00,232.31,232.7,231.91,232.7,27907.0,228.3308,228.7141,227.9377,228.7141,27907.0
2024-07-08 11:30:00,232.65,232.81,232.23,232.74,40980.0,228.665,228.8223,228.2522,228.7535,40980.0
2024-07-08 12:00:00,232.79,233.03,232.35,232.63,48198.0,228.8026,229.0385,228.3701,228.6453,48198.0
2024-07-08 12:30:00,232.65,233.4,232.49,233.28,19731.0,228.665,229.4021,228.5077,229.2842,19731.0
2024-07-08 13:00:00,233.31,233.67,233.3,233.46,17215.0,229.3137,229.6675,229.3039,229.4611,17215.0
2024-07-08 13:30:00,233.44,233.69,233.2,233.35,15902.0,229.4415,229.6872,229.2056,229.353,15902.0
2024-07-08 14:00:00,233.25,233.38,232.94,233.2,18501.0,229.2547,229.3825,228.95,229.2056,18501.0
2024-07-08 14:30:00,233.21,233.45,232.68,233.41,30197.0,229.2154,229.4513,228.6945,229.412,30197.0
2024-07-08 15:00:00,233.41,233.55,233.21,233.23,40167.0,229.412,229.5496,229.2154,229.2351,40167.0
2024-07-08 15:30:00,233.25,233.75,233.03,233.34,180317.0,229.2547,229.7462,229.0385,229.3432,180317.0
2024-07-09 09:30:00,233.76,234.26,232.82,233.25,54435.0,229.756,230.2474,228.8321,229.2547,54435.0
2024-07-09 10:00:00,233.41,233.55,232.65,232.72,46803.0,229.412,229.5496,228.665,228.7338,46803.0
2024-07-09 10:30:00,232.6,232.93,232.25,232.25,37182.0,228.6158,228.9402,228.2718,228.2718,37182.0
2024-07-09 11:00:00,232.33,232.39,231.46,231.5,32962.0,228.3505,228.4094,227.4954,227.5347,32962.0
2024-07-09 11:30:00,231.53,232.41,231.25,232.33,67417.0,227.5642,228.4291,227.289,228.3505,67417.0
2024-07-09 12:00:00,232.33,232.48,232.06,232.27,26532.0,228.3505,228.4979,228.0851,228.2915,26532.0
2024-07-09 12:30:00,232.27,232.29,231.29,231.35,26411.0,228.2915,228.3112,227.3283,227.3873,26411.0
2024-07-09 13:00:00,231.43,231.78,230.91,231.39,64308.0,227.4659,227.8099,226.9548,227.4266,64308.0
2024-07-09 13:30:00,231.4,231.71,231.34,231.61,18444.0,227.4364,227.7411,227.3774,227.6428,18444.0
2024-07-09 14:00:00,231.54,231.88,231.45,231.83,21829.0,227.574,227.9082,227.4855,227.859,21829.0
2024-07-09 14:30:00,231.84,232.18,231.71,231.92,21981.0,227.8689,228.203,227.7411,227.9475,21981.0
2024-07-09 15:00:00,231.92,231.96,231.65,231.84,28302.0,227.9475,227.9868,227.6821,227.8689,28302.0
2024-07-09 15:30:00,231.72,232.51,231.56,232.0,121831.0,227.7509,228.5274,227.5937,228.0261,121831.0
2024-07-10 09:30:00,234.46,235.91,233.1,235.56,97679.0,230.444,231.8692,229.1073,231.5251,97679.0
2024-07-10 10:00:00,235.65,236.61,235.22,235.57,82392.0,231.6136,232.5572,231.191,231.535,82392.0
2024-07-10 10:30:00,235.56,236.18,235.15,235.3,103939.0,231.5251,232.1345,231.1222,231.2696,103939.0
2024-07-10 11:00:00,235.29,236.39,235.16,236.14,66890.0,231.2598,232.3409,231.132,232.0952,66890.0
2024-07-10 11:30:00,236.26,236.42,235.22,235.45,188673.0,232.2132,232.3704,231.191,231.417,188673.0
2024-07-10 12:00:00,235.43,236.41,235.2,236.16,62588.0,231.3974,232.3606,231.1713,232.1149,62588.0
2024-07-10 12:30:00,236.12,236.3,235.7,236.22,94122.0,232.0756,232.2525,231.6627,232.1738,94122.0
2024-07-10 13:00:00,236.3,236.71,236.06,236.64,103285.0,232.2525,232.6554,232.0166,232.5866,103285.0
2024-07-10 13:30:00,236.71,237.1,236.53,236.81,49935.0,232.6554,233.0388,232.4785,232.7537,49935.0
2024-07-10 14:00:00,236.74,237.4,236.68,237.34,106594.0,232.6849,233.3336,232.626,233.2747,106594.0
2024-07-10 14:30:00,237.33,238.73,237.11,238.06,863132.0,233.2648,234.6408,233.0486,233.9823,863132.0
2024-07-10 15:00:00,238.02,238.6,237.69,238.38,108175.0,233.943,234.5131,233.6187,234.2968,108175.0
2024-07-10 15:30:00,238.34,239.09,237.63,238.44,455031.0,234.2575,234.9947,233.5597,234.3558,455031.0
2024-07-11 09:30:00,238.76,239.2,237.43,238.81,46965.0,234.6703,235.1028,233.3631,234.7195,46965.0
2024-07-11 10:00:00,238.71,238.95,237.35,237.89,87572.0,234.6212,234.8571,233.2845,233.8152,87572.0
2024-07-11 10:30:00,237.78,238.23,236.54,237.05,72803.0,233.7071,234.1494,232.4884,232.9896,72803.0
2024-07-11 11:00:00,237.09,237.89,236.68,237.06,68437.0,233.0289,233.8152,232.626,232.9995,68437.0
2024-07-11 11:30:00,237.01,237.3,236.05,236.2,105945.0,232.9503,233.2353,232.0068,232.1542,105945.0
2024-07-11 12:00:00,236.04,236.5,235.0,235.63,233627.0,231.9969,232.449,230.9747,231.5939,233627.0
2024-07-11 12:30:00,235.66,236.31,234.8,234.83,59699.0,231.6234,232.2623,230.7782,230.8077,59699.0
2024-07-11 13:00:00,234.88,235.17,234.33,235.07,47990.0,230.8568,231.1418,230.3162,231.0435,47990.0
2024-07-11 13:30:00,235.06,235.19,234.63,234.63,45359.0,231.0337,231.1615,230.6111,230.6111,45359.0
2024-07-11 14:00:00,234.63,234.87,234.0,234.18,52203.0,230.6111,230.847,229.9919,230.1688,52203.0
2024-07-11 14:30:00,234.26,235.26,234.25,235.03,68073.0,230.2474,231.2303,230.2376,231.0042,68073.0
2024-07-11 15:00:00,235.11,236.07,235.03,235.65,105822.0,231.0829,232.0264,231.0042,231.6136,105822.0
2024-07-11 15:30:00,235.68,235.96,233.67,233.67,318541.0,231.6431,231.9183,229.6675,229.6675,318541.0
2024-07-12 09:30:00,238.44,238.5,236.15,237.41,183924.0,234.3558,234.4148,232.105,233.3435,183924.0
2024-07-12 10:00:00,237.38,239.44,237.37,239.09,98187.0,233.314,235.3387,233.3041,234.9947,98187.0
2024-07-12 10:30:00,239.1,240.21,238.88,239.94,93891.0,235.0045,236.0955,234.7883,235.8301,93891.0
2024-07-12 11:00:00,240.0,240.49,239.27,239.39,135687.0,235.8891,236.3707,235.1716,235.2895,135687.0
2024-07-12 11:30:00,239.39,239.75,238.76,238.82,83782.0,235.2895,235.6434,234.6703,234.7293,83782.0
2024-07-12 12:00:00,238.74,239.24,238.57,238.99,51082.0,234.6507,235.1421,234.4836,234.8964,51082.0
2024-07-12 12:30:00,239.06,239.67,238.6,239.62,63634.0,234.9652,235.5647,234.5131,235.5156,63634.0
2024-07-12 13:00:00,239.57,240.63,239.51,240.53,55215.0,235.4665,236.5083,235.4075,236.41,55215.0
2024-07-12 13:30:00,240.55,241.63,240.55,241.28,74558.0,236.4297,237.4912,236.4297,237.1472,74558.0
2024-07-12 14:00:00,241.3,241.52,240.68,240.96,75592.0,237.1668,237.3831,236.5574,236.8327,75592.0
2024-07-12 14:30:00,241.0,241.78,240.84,241.66,90203.0,236.872,237.6386,236.7147,237.5207,90203.0
2024-07-12 15:00:00,241.64,242.16,240.91,241.07,108784.0,237.501,238.0121,236.7835,236.9408,108784.0
2024-07-12 15:30:00,241.03,241.03,238.06,238.56,335478.0,236.9015,236.9015,233.9823,234.4738,335478.0
2024-07-15 09:30:00,237.14,238.11,236.18,237.06,101040.0,233.0781,234.0315,232.1345,232.9995,101040.0
2024-07-15 10:00:00,237.17,238.46,237.11,238.14,45513.0,233.1076,234.3755,233.0486,234.061,45513.0
2024-07-15 10:30:00,238.11,239.55,238.02,239.42,61088.0,234.0315,235.4468,233.943,235.319,61088.0
2024-07-15 11:00:00,239.5,239.77,239.07,239.14,151004.0,235.3977,235.663,234.975,235.0438,151004.0
2024-07-15 11:30:00,239.11,239.44,238.53,238.65,58293.0,235.0143,235.3387,234.4443,234.5622,58293.0
2024-07-15 12:00:00,238.65,238.83,238.16,238.58,64397.0,234.5622,234.7391,234.0806,234.4934,64397.0
2024-07-15 12:30:00,238.57,238.75,238.02,238.24,73782.0,234.4836,234.6605,233.943,234.1592,73782.0
2024-07-15 13:00:00,238.28,238.28,237.65,237.89,36257.0,234.1986,234.1986,233.5793,233.8152,36257.0
2024-07-15 13:30:00,237.88,237.99,237.5,237.52,45793.0,233.8054,233.9135,233.4319,233.4516,45793.0
2024-07-15 14:00:00,237.51,237.65,236.84,237.56,64961.0,233.4417,233.5793,232.7832,233.4909,64961.0
2024-07-15 14:30:00,237.51,238.05,237.5,237.93,74237.0,233.4417,233.9725,233.4319,233.8546,74237.0
2024-07-15 15:00:00,237.91,238.32,237.82,237.85,60411.0,233.8349,234.2379,233.7464,233.7759,60411.0
2024-07-15 15:30:00,237.86,237.86,236.1,237.68,172267.0,233.7858,233.7858,232.0559,233.6088,172267.0
2024-07-16 09:30:00,238.28,239.29,237.64,238.72,45670.0,234.1986,235.1913,233.5695,234.631,45670.0
2024-07-16 10:00:00,238.73,239.31,237.89,238.75,47642.0,234.6408,235.2109,233.8152,234.6605,47642.0
2024-07-16 10:30:00,238.79,240.57,238.72,240.25,74596.0,234.6998,236.4493,234.631,236.1348,74596.0
2024-07-16 11:00:00,240.31,241.86,240.2,241.33,67193.0,236.1938,237.7172,236.0857,237.1963,67193.0
2024-07-16 11:30:00,241.36,241.36,240.55,240.94,50306.0,237.2258,237.2258,236.4297,236.813,50306.0
2024-07-16 12:00:00,240.98,241.42,240.85,240.99,36189.0,236.8523,237.2848,236.7245,236.8621,36189.0
2024-07-16 12:30:00,241.02,242.33,240.96,242.31,47193.0,236.8916,238.1792,236.8327,238.1595,47193.0
2024-07-16 13:00:00,242.25,242.25,241.36,241.47,49751.0,238.1006,238.1006,237.2258,237.3339,49751.0
2024-07-16 13:30:00,241.37,242.72,240.91,242.21,73035.0,237.2356,238.5625,236.7835,238.0612,73035.0
2024-07-16 14:00:00,242.13,242.3,241.6,241.86,38607.0,237.9826,238.1497,237.4617,237.7172,38607.0
2024-07-16 14:30:00,241.87,242.53,241.67,242.4,42222.0,237.7271,238.3758,237.5305,238.248,42222.0
2024-07-16 15:00:00,242.42,242.65,242.22,242.54,46828.0,238.2676,238.4937,238.0711,238.3856,46828.0
2024-07-16 15:30:00,242.51,243.83,242.43,243.37,207926.0,238.3561,239.6535,238.2775,239.2014,207926.0
2024-07-17 09:30:00,240.63,243.53,240.06,242.9,154967.0,236.5083,239.3586,235.9481,238.7394,154967.0
2024-07-17 10:00:00,243.01,243.05,241.73,242.75,170163.0,238.8475,238.8869,237.5895,238.592,170163.0
2024-07-17 10:30:00,242.8,244.14,242.73,243.13,70349.0,238.6411,239.9582,238.5723,238.9655,70349.0
2024-07-17 11:00:00,243.11,243.41,242.04,242.81,117894.0,238.9458,239.2407,237.8942,238.651,117894.0
2024-07-17 11:30:00,242.89,242.89,240.91,241.45,58089.0,238.7296,238.7296,236.7835,237.3143,58089.0
2024-07-17 12:00:00,241.24,241.5,240.22,240.31,69681.0,237.1079,237.3634,236.1053,236.1938,69681.0
2024-07-17 12:30:00,240.38,241.24,240.18,241.09,66502.0,236.2626,237.1079,236.066,236.9604,66502.0
2024-07-17 13:00:00,241.16,241.16,238.87,239.14,170905.0,237.0292,237.0292,234.7785,235.0438,170905.0
2024-07-17 13:30:00,239.14,239.41,238.06,238.23,58741.0,235.0438,235.3092,233.9823,234.1494,58741.0
2024-07-17 14:00:00,238.17,238.74,237.72,237.88,70555.0,234.0904,234.6507,233.6481,233.8054,70555.0
2024-07-17 14:30:00,237.8,238.03,237.01,237.46,92425.0,233.7268,233.9528,232.9503,233.3926,92425.0
2024-07-17 15:00:00,237.45,237.92,236.55,237.86,95089.0,233.3828,233.8447,232.4982,233.7858,95089.0
2024-07-17 15:30:00,237.79,238.39,235.41,235.55,685386.0,233.717,234.3067,231.3777,231.5153,685386.0
2024-07-18 09:30:00,236.48,239.02,236.36,239.02,220155.0,232.4294,234.9259,232.3114,234.9259,220155.0
2024-07-18 10:00:00,239.02,240.14,238.74,239.22,158304.0,234.9259,236.0267,234.6507,235.1225,158304.0
2024-07-18 10:30:00,239.15,239.15,236.78,238.87,101395.0,235.0537,235.0537,232.7243,234.7785,101395.0
2024-07-18 11:00:00,238.75,239.04,236.29,237.13,104941.0,234.6605,234.9455,232.2426,233.0683,104941.0
2024-07-18 11:30:00,237.04,238.03,236.87,237.21,94528.0,232.9798,233.9528,232.8127,233.1469,94528.0
2024-07-18 12:00:00,237.23,239.19,237.1,238.95,76691.0,233.1665,235.093,233.0388,234.8571,76691.0
2024-07-18 12:30:00,238.94,240.05,238.7,240.05,87672.0,234.8473,235.9382,234.6114,235.9382,87672.0
2024-07-18 13:00:00,240.02,241.1,239.67,240.1,40749.0,235.9088,236.9703,235.5647,235.9874,40749.0
2024-07-18 13:30:00,240.24,240.6,238.86,238.91,56131.0,236.125,236.4788,234.7686,234.8178,56131.0
2024-07-18 14:00:00,238.76,239.18,238.16,238.56,68460.0,234.6703,235.0831,234.0806,234.4738,68460.0
2024-07-18 14:30:00,238.43,238.43,236.39,237.48,117230.0,234.346,234.346,232.3409,233.4123,117230.0
2024-07-18 15:00:00,237.44,238.1,236.99,237.76,79510.0,233.3729,234.0216,232.9307,233.6875,79510.0
2024-07-18 15:30:00,237.73,240.48,237.72,239.0,299018.0,233.658,236.3609,233.6481,234.9062,299018.0
2024-07-19 09:30:00,240.3,240.3,236.98,237.28,189346.0,236.184,236.184,232.9208,233.2157,189346.0
2024-07-19 10:00:00,237.31,237.37,233.9,234.04,48469.0,233.2452,233.3041,229.8936,230.0312,48469.0
2024-07-19 10:30:00,234.0,234.61,233.32,233.32,57046.0,229.9919,230.5914,229.3235,229.3235,57046.0
2024-07-19 11:00:00,233.41,234.24,232.05,232.05,87376.0,229.412,230.2278,228.0753,228.0753,87376.0
2024-07-19 11:30:00,232.15,233.18,231.53,233.14,91703.0,228.1736,229.1859,227.5642,229.1466,91703.0
2024-07-19 12:00:00,233.07,233.19,231.96,232.17,53823.0,229.0778,229.1957,227.9868,228.1932,53823.0
2024-07-19 12:30:00,232.17,232.37,231.53,232.36,50477.0,228.1932,228.3898,227.5642,228.38,50477.0
2024-07-19 13:00:00,232.27,232.39,231.68,231.87,33936.0,228.2915,228.4094,227.7116,227.8984,33936.0
2024-07-19 13:30:00,231.73,232.5,231.47,232.4,46289.0,227.7608,228.5176,227.5052,228.4193,46289.0
2024-07-19 14:00:00,232.33,233.31,232.2,232.75,28067.0,228.3505,229.3137,228.2227,228.7633,28067.0
2024-07-19 14:30:00,232.49,232.91,232.05,232.8,32935.0,228.5077,228.9205,228.0753,228.8124,32935.0
2024-07-19 15:00:00,232.88,233.76,232.85,233.24,80995.0,228.8911,229.756,228.8616,229.2449,80995.0
2024-07-19 15:30:00,233.13,233.23,230.74,231.24,332804.0,229.1368,229.2351,226.7877,227.2791,332804.0
2024-07-22 09:30:00,237.12,237.12,233.32,235.26,85958.0,233.0584,233.0584,229.3235,231.2303,85958.0
2024-07-22 10:00:00,235.29,235.35,233.89,234.99,77973.0,231.2598,231.3187,229.8838,230.9649,77973.0
2024-07-22 10:30:00,235.23,236.21,234.81,235.76,38491.0,231.2008,232.164,230.788,231.7217,38491.0
2024-07-22 11:00:00,235.81,236.74,234.79,234.86,40135.0,231.7709,232.6849,230.7683,230.8371,40135.0
2024-07-22 11:30:00,234.78,236.11,234.3,236.04,35652.0,230.7585,232.0657,230.2867,231.9969,35652.0
2024-07-22 12:00:00,236.06,236.39,235.73,235.93,41164.0,232.0166,232.3409,231.6922,231.8888,41164.0
2024-07-22 12:30:00,236.14,237.57,235.85,237.26,37515.0,232.0952,233.5007,231.8102,233.196,37515.0
2024-07-22 13:00:00,237.43,238.12,237.34,237.93,38524.0,233.3631,234.0413,233.2747,233.8546,38524.0
2024-07-22 13:30:00,237.92,238.46,237.91,238.25,31134.0,233.8447,234.3755,233.8349,234.1691,31134.0
2024-07-22 14:00:00,238.34,238.85,237.83,238.63,31211.0,234.2575,234.7588,233.7563,234.5426,31211.0
2024-07-22 14:30:00,238.69,239.03,238.34,238.49,70552.0,234.6015,234.9357,234.2575,234.405,70552.0
2024-07-22 15:00:00,238.43,239.64,238.05,239.16,88233.0,234.346,235.5353,233.9725,235.0635,88233.0
2024-07-22 15:30:00,239.15,240.26,238.77,239.99,282613.0,235.0537,236.1446,234.6802,235.8793,282613.0
2024-07-23 09:30:00,234.1,236.92,233.17,234.91,269306.0,230.0902,232.8619,229.1761,230.8863,269306.0
2024-07-23 10:00:00,234.87,235.11,232.8,232.99,157781.0,230.847,231.0829,228.8124,228.9992,157781.0
2024-07-23 10:30:00,232.66,232.94,231.58,232.57,89192.0,228.6748,228.95,227.6133,228.5864,89192.0
2024-07-23 11:00:00,232.73,233.27,231.35,231.72,178132.0,228.7436,229.2744,227.3873,227.7509,178132.0
2024-07-23 11:30:00,231.73,231.82,230.8,231.33,127879.0,227.7608,227.8492,226.8467,227.3676,127879.0
2024-07-23 12:00:00,231.36,231.54,230.11,230.29,68822.0,227.3971,227.574,226.1685,226.3454,68822.0
2024-07-23 12:30:00,230.11,230.61,229.67,229.77,73637.0,226.1685,226.6599,225.736,225.8343,73637.0
2024-07-23 13:00:00,229.7,230.09,229.03,229.22,87226.0,225.7655,226.1488,225.107,225.2937,87226.0
2024-07-23 13:30:00,229.25,231.14,229.03,230.8,82789.0,225.3232,227.1809,225.107,226.8467,82789.0
2024-07-23 14:00:00,230.88,231.44,230.82,231.19,43699.0,226.9253,227.4757,226.8663,227.23,43699.0
2024-07-23 14:30:00,231.22,232.56,231.22,232.5,64032.0,227.2595,228.5765,227.2595,228.5176,64032.0
2024-07-23 15:00:00,232.5,233.05,232.29,232.33,83097.0,228.5176,229.0581,228.3112,228.3505,83097.0
2024-07-23 15:30:00,232.35,232.38,229.66,230.28,412706.0,228.3701,228.3996,225.7262,226.3356,412706.0
2024-07-24 09:30:00,230.63,230.96,228.44,228.98,147456.0,226.6796,227.0039,224.5271,225.0579,147456.0
2024-07-24 10:00:00,228.83,229.64,227.14,228.22,184305.0,224.9104,225.7065,223.2494,224.3109,184305.0
2024-07-24 10:30:00,228.23,228.68,227.28,227.54,140451.0,224.3207,224.763,223.387,223.6425,140451.0
2024-07-24 11:00:00,227.58,227.63,225.95,226.44,190016.0,223.6818,223.731,222.0798,222.5614,190016.0
2024-07-24 11:30:00,226.42,227.19,226.25,226.89,68489.0,222.5417,223.2985,222.3746,223.0037,68489.0
2024-07-24 12:00:00,226.88,227.96,226.87,227.07,65292.0,222.9938,224.0553,222.984,223.1806,65292.0
2024-07-24 12:30:00,227.11,227.68,226.66,226.83,71211.0,223.2199,223.7801,222.7776,222.9447,71211.0
2024-07-24 13:00:00,226.72,227.23,226.03,226.41,67164.0,222.8366,223.3378,222.1584,222.5319,67164.0
2024-07-24 13:30:00,226.38,227.03,226.13,226.13,37381.0,222.5024,223.1413,222.2567,222.2567,37381.0
2024-07-24 14:00:00,226.19,226.35,225.66,225.83,53712.0,222.3156,222.4729,221.7947,221.9618,53712.0
2024-07-24 14:30:00,225.78,226.1,225.39,225.51,105071.0,221.9127,222.2272,221.5293,221.6473,105071.0
2024-07-24 15:00:00,225.47,225.64,224.74,225.03,125490.0,221.608,221.7751,220.8905,221.1755,125490.0
2024-07-24 15:30:00,225.03,226.29,223.74,224.47,629114.0,221.1755,222.4139,219.9076,220.6251,629114.0
2024-07-25 09:30:00,221.51,221.69,217.25,218.84,468843.0,217.7158,217.8927,213.5288,215.0915,468843.0
2024-07-25 10:00:00,218.83,221.49,218.83,221.37,255311.0,215.0817,217.6961,215.0817,217.5782,255311.0
2024-07-25 10:30:00,221.38,224.48,220.79,223.91,249440.0,217.588,220.6349,217.0081,220.0747,249440.0
2024-07-25 11:00:00,224.01,224.21,222.16,223.21,82784.0,220.173,220.3696,218.3547,219.3867,82784.0
2024-07-25 11:30:00,223.2,224.42,223.1,224.42,40236.0,219.3769,220.576,219.2786,220.576,40236.0
2024-07-25 12:00:00,224.52,226.62,223.93,226.44,50543.0,220.6742,222.7383,220.0944,222.5614,50543.0
2024-07-25 12:30:00,226.55,227.06,225.61,226.62,66439.0,222.6695,223.1707,221.7456,222.7383,66439.0
2024-07-25 13:00:00,226.66,227.61,225.32,225.61,65681.0,222.7776,223.7113,221.4605,221.7456,65681.0
2024-07-25 13:30:00,225.73,226.31,225.07,226.09,94154.0,221.8635,222.4336,221.2148,222.2174,94154.0
2024-07-25 14:00:00,226.11,226.26,224.89,225.12,143707.0,222.237,222.3844,221.0379,221.264,143707.0
2024-07-25 14:30:00,225.07,225.42,223.71,223.9,152386.0,221.2148,221.5588,219.8781,220.0649,152386.0
2024-07-25 15:00:00,223.91,224.99,223.81,224.58,206344.0,220.0747,221.1362,219.9764,220.7332,206344.0
2024-07-25 15:30:00,224.59,225.01,220.79,220.91,583317.0,220.743,221.1559,217.0081,217.1261,583317.0
2024-07-26 09:30:00,225.3,225.55,223.33,225.55,212597.0,221.4409,221.6866,219.5046,221.6866,212597.0
2024-07-26 10:00:00,225.44,226.31,223.15,224.47,245779.0,221.5785,222.4336,219.3277,220.6251,245779.0
2024-07-26 10:30:00,224.35,224.37,222.97,223.89,100386.0,220.5072,220.5268,219.1508,220.055,100386.0
2024-07-26 11:00:00,223.83,224.0,223.24,223.67,62294.0,219.9961,220.1632,219.4162,219.8388,62294.0
2024-07-26 11:30:00,223.68,225.0,223.59,224.95,90288.0,219.8486,221.146,219.7602,221.0969,90288.0
2024-07-26 12:00:00,224.84,225.88,224.84,225.56,56772.0,220.9888,222.011,220.9888,221.6964,56772.0
2024-07-26 12:30:00,225.57,227.19,225.44,226.84,199740.0,221.7063,223.2985,221.5785,222.9545,199740.0
2024-07-26 13:00:00,226.87,227.25,226.49,227.02,164943.0,222.984,223.3575,222.6105,223.1314,164943.0
2024-07-26 13:30:00,227.0,227.15,225.19,226.58,234085.0,223.1118,223.2592,221.3328,222.699,234085.0
2024-07-26 14:00:00,226.53,227.04,226.24,226.83,206127.0,222.6498,223.1511,222.3648,222.9447,206127.0
2024-07-26 14:30:00,226.88,226.96,226.03,226.34,392137.0,222.9938,223.0725,222.1584,222.4631,392137.0
2024-07-26 15:00:00,226.33,226.4,224.72,226.36,111074.0,222.4532,222.522,220.8708,222.4827,111074.0
2024-07-26 15:30:00,226.36,226.57,225.11,226.51,264627.0,222.4827,222.6891,221.2541,222.6302,264627.0
2024-07-29 09:30:00,229.11,230.27,227.48,228.86,142390.0,225.1856,226.3258,223.5835,224.9399,142390.0
2024-07-29 10:00:00,228.81,229.63,227.9,228.13,99280.0,224.8908,225.6967,223.9964,224.2224,99280.0
2024-07-29 10:30:00,228.16,228.16,227.17,227.65,53423.0,224.2519,224.2519,223.2789,223.7506,53423.0
2024-07-29 11:00:00,227.55,227.55,225.84,226.29,76030.0,223.6523,223.6523,221.9716,222.4139,76030.0
2024-07-29 11:30:00,226.15,227.28,225.33,227.17,51579.0,222.2763,223.387,221.4704,223.2789,51579.0
2024-07-29 12:00:00,227.28,228.67,227.25,228.18,39387.0,223.387,224.7532,223.3575,224.2716,39387.0
2024-07-29 12:30:00,228.13,228.73,228.04,228.04,18216.0,224.2224,224.8121,224.134,224.134,18216.0
2024-07-29 13:00:00,227.91,228.92,227.75,227.75,28978.0,224.0062,224.9989,223.8489,223.8489,28978.0
2024-07-29 13:30:00,227.64,227.85,226.87,226.95,22055.0,223.7408,223.9472,222.984,223.0626,22055.0
2024-07-29 14:00:00,226.95,227.07,226.59,226.88,21462.0,223.0626,223.1806,222.7088,222.9938,21462.0
2024-07-29 14:30:00,226.86,227.64,226.64,227.5,51804.0,222.9742,223.7408,222.7579,223.6032,51804.0
2024-07-29 15:00:00,227.49,228.42,227.26,228.19,56803.0,223.5934,224.5074,223.3673,224.2814,56803.0
2024-07-29 15:30:00,228.25,228.75,227.2,227.37,315037.0,224.3404,224.8318,223.3083,223.4754,315037.0
2024-07-30 09:30:00,228.85,230.18,228.24,229.33,100694.0,224.9301,226.2373,224.3305,225.4019,100694.0
2024-07-30 10:00:00,229.14,229.63,226.0,226.13,66250.0,225.2151,225.6967,222.1289,222.2567,66250.0
2024-07-30 10:30:00,226.21,226.73,225.42,226.25,80533.0,222.3353,222.8464,221.5588,222.3746,80533.0
2024-07-30 11:00:00,226.24,226.68,224.91,226.07,145227.0,222.3648,222.7973,221.0576,222.1977,145227.0
2024-07-30 11:30:00,226.02,226.37,225.44,226.26,72900.0,222.1486,222.4926,221.5785,222.3844,72900.0
2024-07-30 12:00:00,226.23,226.53,225.69,226.23,235938.0,222.355,222.6498,221.8242,222.355,235938.0
2024-07-30 12:30:00,226.19,227.2,225.08,225.29,145438.0,222.3156,223.3083,221.2247,221.4311,145438.0
2024-07-30 13:00:00,225.3,226.73,225.12,226.71,82037.0,221.4409,222.8464,221.264,222.8267,82037.0
2024-07-30 13:30:00,226.66,227.18,226.04,226.25,219445.0,222.7776,223.2887,222.1682,222.3746,219445.0
2024-07-30 14:00:00,226.35,226.7,225.71,226.07,137659.0,222.4729,222.8169,221.8439,222.1977,137659.0
2024-07-30 14:30:00,226.08,227.04,225.86,226.27,128170.0,222.2075,223.1511,221.9913,222.3943,128170.0
2024-07-30 15:00:00,226.22,226.3,224.56,224.56,144572.0,222.3451,222.4238,220.7136,220.7136,144572.0
2024-07-30 15:30:00,224.56,225.05,222.9,224.6,585504.0,220.7136,221.1952,219.082,220.7529,585504.0
2024-07-31 09:30:00,229.81,229.81,227.41,228.05,154551.0,225.8736,225.8736,223.5147,224.1438,154551.0
2024-07-31 10:00:00,228.33,229.05,227.57,227.88,57884.0,224.419,225.1267,223.672,223.9767,57884.0
2024-07-31 10:30:00,227.99,229.38,227.89,229.34,44158.0,224.0848,225.451,223.9865,225.4117,44158.0
2024-07-31 11:00:00,229.38,229.93,228.9,229.58,79610.0,225.451,225.9916,224.9792,225.6476,79610.0
2024-07-31 11:30:00,229.56,230.57,229.51,230.23,54758.0,225.6279,226.6206,225.5788,226.2864,54758.0
2024-07-31 12:00:00,230.25,230.59,229.82,230.38,120704.0,226.3061,226.6403,225.8835,226.4339,120704.0
2024-07-31 12:30:00,230.36,230.43,229.5,229.63,121951.0,226.4142,226.483,225.5689,225.6967,121951.0
2024-07-31 13:00:00,229.63,229.95,228.82,229.18,53201.0,225.6967,226.0112,224.9006,225.2544,53201.0
2024-07-31 13:30:00,228.95,228.95,226.94,227.61,90429.0,225.0284,225.0284,223.0528,223.7113,90429.0
2024-07-31 14:00:00,227.61,230.75,227.02,230.4,110835.0,223.7113,226.7975,223.1314,226.4535,110835.0
2024-07-31 14:30:00,230.38,231.62,230.07,230.94,81605.0,226.4339,227.6526,226.1292,226.9843,81605.0
2024-07-31 15:00:00,230.92,231.14,229.37,229.79,97667.0,226.9646,227.1809,225.4412,225.854,97667.0
2024-07-31 15:30:00,229.86,232.16,229.66,231.3,512420.0,225.9228,228.1834,225.7262,227.3381,512420.0
2024-08-01 09:30:00,228.05,231.2,227.71,229.6,133198.0,224.1438,227.2398,223.8096,225.6672,133198.0
2024-08-01 10:00:00,229.48,229.64,227.26,227.56,72733.0,225.5493,225.7065,223.3673,223.6622,72733.0
2024-08-01 10:30:00,227.71,228.06,226.81,227.11,94803.0,223.8096,224.1536,222.925,223.2199,94803.0
2024-08-01 11:00:00,227.33,227.33,225.73,225.91,152560.0,223.4361,223.4361,221.8635,222.0404,152560.0
2024-08-01 11:30:00,225.98,226.11,223.25,223.31,163293.0,222.1092,222.237,219.426,219.485,163293.0
2024-08-01 12:00:00,223.24,224.18,222.3,222.97,104880.0,219.4162,220.3401,218.4923,219.1508,104880.0
2024-08-01 12:30:00,223.08,223.15,221.61,221.85,97877.0,219.2589,219.3277,217.8141,218.05,97877.0
2024-08-01 13:00:00,221.71,221.75,220.39,221.02,72245.0,217.9124,217.9517,216.615,217.2342,72245.0
2024-08-01 13:30:00,221.02,221.08,218.98,220.59,97634.0,217.2342,217.2932,215.2291,216.8116,97634.0
2024-08-01 14:00:00,220.47,220.49,217.92,218.14,167931.0,216.6936,216.7133,214.1873,214.4035,167931.0
2024-08-01 14:30:00,218.1,218.24,216.77,216.96,129886.0,214.3642,214.5018,213.057,213.2437,129886.0
2024-08-01 15:00:00,216.96,218.73,216.96,218.05,218678.0,213.2437,214.9834,213.2437,214.3151,218678.0
2024-08-01 15:30:00,218.12,219.58,217.69,218.9,650775.0,214.3839,215.8189,213.9612,215.1505,650775.0
2024-08-02 09:30:00,212.48,212.85,208.77,210.44,563706.0,208.8405,209.2041,205.194,206.8354,563706.0
2024-08-02 10:00:00,210.6,211.61,209.12,211.04,259673.0,206.9927,207.9854,205.538,207.4251,259673.0
2024-08-02 10:30:00,211.03,211.29,209.35,209.79,205904.0,207.4153,207.6709,205.7641,206.1966,205904.0
2024-08-02 11:00:00,209.84,211.06,209.49,211.0,326000.0,206.2457,207.4448,205.9017,207.3858,326000.0
2024-08-02 11:30:00,210.93,213.07,210.65,211.25,111107.0,207.317,209.4204,207.0418,207.6315,111107.0
2024-08-02 12:00:00,211.38,211.79,210.12,210.78,320786.0,207.7593,208.1623,206.5209,207.1696,320786.0
2024-08-02 12:30:00,210.57,210.64,208.6,208.66,128131.0,206.9632,207.032,205.0269,205.0859,128131.0
2024-08-02 13:00:00,208.7,209.43,208.17,208.28,136203.0,205.1252,205.8427,204.6043,204.7124,136203.0
2024-08-02 13:30:00,208.26,208.52,207.74,208.37,105851.0,204.6928,204.9483,204.1817,204.8009,105851.0
2024-08-02 14:00:00,208.32,209.47,208.05,209.47,90833.0,204.7517,205.882,204.4864,205.882,90833.0
2024-08-02 14:30:00,209.37,209.63,207.82,208.0,87435.0,205.7837,206.0393,204.2603,204.4372,87435.0
2024-08-02 15:00:00,207.95,208.88,207.76,208.26,119899.0,204.3881,205.3021,204.2013,204.6928,119899.0
2024-08-02 15:30:00,208.24,208.66,206.71,208.1,697674.0,204.6731,205.0859,203.1693,204.5355,697674.0
2024-08-05 09:30:00,206.03,206.26,200.85,205.0,253638.0,202.501,202.727,197.4097,201.4886,253638.0
2024-08-05 10:00:00,204.97,209.09,202.36,202.46,237598.0,201.4591,205.5085,198.8938,198.9921,237598.0
2024-08-05 10:30:00,202.47,204.51,202.03,202.32,120248.0,199.0019,201.007,198.5695,198.8545,120248.0
2024-08-05 11:00:00,202.39,205.17,201.58,203.82,144209.0,198.9233,201.6557,198.1272,200.3288,144209.0
2024-08-05 11:30:00,203.74,205.98,203.66,205.32,62841.0,200.2502,202.4518,200.1716,201.8031,62841.0
2024-08-05 12:00:00,205.17,207.05,204.31,206.66,77950.0,201.6557,203.5035,200.8104,203.1202,77950.0
2024-08-05 12:30:00,206.85,206.85,203.62,204.04,68414.0,203.3069,203.3069,200.1322,200.545,68414.0
2024-08-05 13:00:00,203.86,204.11,202.93,203.11,99006.0,200.3681,200.6138,199.4541,199.631,99006.0
2024-08-05 13:30:00,203.29,203.81,201.98,201.98,69514.0,199.8079,200.319,198.5203,198.5203,69514.0
2024-08-05 14:00:00,201.94,202.0,200.41,201.08,146267.0,198.481,198.54,196.9772,197.6357,146267.0
2024-08-05 14:30:00,200.99,201.19,198.88,199.22,173354.0,197.5473,197.7439,195.4734,195.8076,173354.0
2024-08-05 15:00:00,199.22,200.43,198.73,199.72,236080.0,195.8076,196.9969,195.326,196.299,236080.0
2024-08-05 15:30:00,199.75,200.68,198.88,200.57,550530.0,196.3285,197.2426,195.4734,197.1345,550530.0
2024-08-06 09:30:00,201.36,205.36,201.18,204.79,156951.0,197.911,201.8424,197.734,201.2822,156951.0
2024-08-06 10:00:00,204.77,205.77,204.53,204.63,144697.0,201.2625,202.2454,201.0267,201.1249,144697.0
2024-08-06 10:30:00,204.59,206.29,204.1,205.73,121233.0,201.0856,202.7565,200.604,202.2061,121233.0
2024-08-06 11:00:00,205.72,206.23,205.09,205.52,290235.0,202.1963,202.6975,201.5771,201.9997,290235.0
2024-08-06 11:30:00,205.58,206.2,204.54,205.47,170691.0,202.0587,202.668,201.0365,201.9506,170691.0
2024-08-06 12:00:00,205.59,206.79,203.77,206.13,104160.0,202.0685,203.2479,200.2797,202.5992,104160.0
2024-08-06 12:30:00,206.14,207.94,206.04,207.75,129614.0,202.6091,204.3782,202.5108,204.1915,129614.0
2024-08-06 13:00:00,207.81,208.32,207.15,208.17,110490.0,204.2505,204.7517,203.6018,204.6043,110490.0
2024-08-06 13:30:00,208.31,208.54,207.8,207.84,76369.0,204.7419,204.968,204.2406,204.28,76369.0
2024-08-06 14:00:00,207.8,208.63,204.04,208.33,129014.0,204.2406,205.0564,200.545,204.7616,129014.0
2024-08-06 14:30:00,208.35,208.7,207.52,207.67,183030.0,204.7812,205.1252,203.9654,204.1129,183030.0
2024-08-06 15:00:00,207.6,207.6,205.78,206.48,183910.0,204.0441,204.0441,202.2552,202.9433,183910.0
2024-08-06 15:30:00,206.48,207.11,204.67,204.77,593879.0,202.9433,203.5625,201.1643,201.2625,593879.0
2024-08-07 09:30:00,210.99,211.42,209.19,210.53,159286.0,207.376,207.7986,205.6068,206.9239,159286.0
2024-08-07 10:00:00,210.34,210.69,207.88,208.31,179509.0,206.7371,207.0811,204.3193,204.7419,179509.0
2024-08-07 10:30:00,208.26,209.57,208.1,209.06,62690.0,204.6928,205.9803,204.5355,205.4791,62690.0
2024-08-07 11:00:00,209.06,210.07,208.81,209.58,140582.0,205.4791,206.4718,205.2333,205.9902,140582.0
2024-08-07 11:30:00,209.56,209.96,207.4,207.53,78140.0,205.9705,206.3636,203.8475,203.9753,78140.0
2024-08-07 12:00:00,207.63,207.83,206.38,207.1,109955.0,204.0736,204.2701,202.845,203.5526,109955.0
2024-08-07 12:30:00,207.05,207.43,205.24,205.61,106820.0,203.5035,203.877,201.7245,202.0882,106820.0
2024-08-07 13:00:00,205.66,205.8,203.69,204.2,50788.0,202.1373,202.2749,200.201,200.7023,50788.0
2024-08-07 13:30:00,204.13,204.53,202.9,203.36,90540.0,200.6335,201.0267,199.4246,199.8767,90540.0
2024-08-07 14:00:00,203.32,203.47,201.67,202.98,139570.0,199.8374,199.9848,198.2156,199.5032,139570.0
2024-08-07 14:30:00,202.89,203.54,202.33,202.92,71226.0,199.4147,200.0536,198.8643,199.4442,71226.0
2024-08-07 15:00:00,203.03,204.63,202.49,202.98,116590.0,199.5523,201.1249,199.0216,199.5032,116590.0
2024-08-07 15:30:00,202.98,203.21,200.86,201.17,575505.0,199.5032,199.7293,197.4195,197.7242,575505.0
2024-08-08 09:30:00,206.19,207.24,204.27,205.72,217783.0,202.6582,203.6902,200.7711,202.1963,217783.0
2024-08-08 10:00:00,205.67,209.09,205.48,209.09,64154.0,202.1471,205.5085,201.9604,205.5085,64154.0
2024-08-08 10:30:00,209.04,210.71,208.31,210.71,116905.0,205.4594,207.1008,204.7419,207.1008,116905.0
2024-08-08 11:00:00,210.77,211.41,209.53,211.01,130951.0,207.1598,207.7888,205.941,207.3957,130951.0
2024-08-08 11:30:00,211.0,211.75,210.73,211.46,97313.0,207.3858,208.123,207.1205,207.838,97313.0
2024-08-08 12:00:00,211.46,212.43,211.45,211.67,121311.0,207.838,208.7913,207.8281,208.0444,121311.0
2024-08-08 12:30:00,211.69,211.71,209.67,210.45,111907.0,208.064,208.0837,206.0786,206.8453,111907.0
2024-08-08 13:00:00,210.44,212.14,209.88,212.14,48749.0,206.8354,208.5063,206.285,208.5063,48749.0
2024-08-08 13:30:00,212.05,213.6,211.94,213.28,102618.0,208.4178,209.9413,208.3097,209.6268,102618.0
2024-08-08 14:00:00,213.32,213.9,212.38,212.38,103519.0,209.6661,210.2362,208.7422,208.7422,103519.0
2024-08-08 14:30:00,212.48,212.96,211.88,212.59,91979.0,208.8405,209.3123,208.2508,208.9486,91979.0
2024-08-08 15:00:00,212.51,212.74,211.54,212.13,108185.0,208.87,209.096,207.9166,208.4965,108185.0
2024-08-08 15:30:00,212.09,214.14,211.21,213.67,567737.0,208.4572,210.472,207.5922,210.0101,567737.0
2024-08-09 09:30:00,210.17,213.38,209.37,209.83,109847.0,206.57,209.7251,205.7837,206.2359,109847.0
2024-08-09 10:00:00,209.57,211.48,209.29,209.86,86739.0,205.9803,207.8576,205.7051,206.2654,86739.0
2024-08-09 10:30:00,209.85,211.05,209.16,210.39,45082.0,206.2555,207.435,205.5773,206.7863,45082.0
2024-08-09 11:00:00,210.27,211.26,210.26,210.4,74275.0,206.6683,207.6414,206.6585,206.7961,74275.0
2024-08-09 11:30:00,210.33,211.06,210.12,210.29,59738.0,206.7273,207.4448,206.5209,206.688,59738.0
2024-08-09 12:00:00,210.32,210.72,210.16,210.68,48670.0,206.7175,207.1106,206.5602,207.0713,48670.0
2024-08-09 12:30:00,210.67,211.35,210.62,211.35,24269.0,207.0615,207.7298,207.0123,207.7298,24269.0
2024-08-09 13:00:00,211.24,213.35,211.14,213.16,42755.0,207.6217,209.6956,207.5234,209.5088,42755.0
2024-08-09 13:30:00,213.4,213.73,212.5,212.77,54901.0,209.7447,210.0691,208.8601,209.1255,54901.0
2024-08-09 14:00:00,212.61,213.01,212.16,212.53,14763.0,208.9683,209.3614,208.526,208.8896,14763.0
2024-08-09 14:30:00,212.48,212.54,211.82,212.35,25164.0,208.8405,208.8995,208.1918,208.7127,25164.0
2024-08-09 15:00:00,212.35,212.62,211.98,212.29,35935.0,208.7127,208.9781,208.349,208.6537,35935.0
2024-08-09 15:30:00,212.34,212.66,210.72,211.31,283193.0,208.7029,209.0174,207.1106,207.6905,283193.0
2024-08-12 09:30:00,212.23,213.4,210.0,210.6,84811.0,208.5948,209.7447,206.403,206.9927,84811.0
2024-08-12 10:00:00,210.56,212.36,210.44,211.88,63803.0,206.9534,208.7225,206.8354,208.2508,63803.0
2024-08-12 10:30:00,211.85,212.89,211.82,212.37,31813.0,208.2213,209.2435,208.1918,208.7324,31813.0
2024-08-12 11:00:00,212.14,213.16,211.0,211.61,41519.0,208.5063,209.5088,207.3858,207.9854,41519.0
2024-08-12 11:30:00,211.45,212.57,210.9,212.43,28261.0,207.8281,208.9289,207.2875,208.7913,28261.0
2024-08-12 12:00:00,212.5,212.6,211.09,211.62,19089.0,208.8601,208.9584,207.4743,207.9952,19089.0
2024-08-12 12:30:00,211.48,211.7,210.57,210.57,23810.0,207.8576,208.0738,206.9632,206.9632,23810.0
2024-08-12 13:00:00,210.43,211.51,210.3,211.3,37202.0,206.8256,207.8871,206.6978,207.6807,37202.0
2024-08-12 13:30:00,211.29,211.59,210.79,211.02,40993.0,207.6709,207.9657,207.1794,207.4055,40993.0
2024-08-12 14:00:00,211.11,211.37,210.84,211.08,61703.0,207.4939,207.7495,207.2286,207.4645,61703.0
2024-08-12 14:30:00,210.92,211.32,210.7,211.32,43199.0,207.3072,207.7003,207.091,207.7003,43199.0
2024-08-12 15:00:00,211.21,211.66,210.95,211.32,32035.0,207.5922,208.0345,207.3367,207.7003,32035.0
2024-08-12 15:30:00,211.41,212.17,210.97,212.1,247814.0,207.7888,208.5358,207.3563,208.467,247814.0
2024-08-13 09:30:00,213.25,216.7,213.2,216.33,127295.0,209.5973,212.9882,209.5481,212.6245,127295.0
2024-08-13 10:00:00,216.25,216.39,214.71,215.23,49426.0,212.5459,212.6835,211.0323,211.5434,49426.0
2024-08-13 10:30:00,215.19,215.6,214.52,215.15,37136.0,211.5041,211.907,210.8455,211.4647,37136.0
2024-08-13 11:00:00,215.15,215.83,214.93,215.82,46847.0,211.4647,212.1331,211.2485,212.1233,46847.0
2024-08-13 11:30:00,215.83,216.51,215.57,216.2,108397.0,212.1331,212.8015,211.8776,212.4968,108397.0
2024-08-13 12:00:00,216.12,216.46,215.86,216.33,101891.0,212.4181,212.7523,212.1626,212.6245,101891.0
2024-08-13 12:30:00,216.33,217.12,216.11,216.99,176417.0,212.6245,213.401,212.4083,213.2732,176417.0
2024-08-13 13:00:00,217.0,217.16,216.41,216.55,79010.0,213.2831,213.4403,212.7032,212.8408,79010.0
2024-08-13 13:30:00,216.59,216.89,215.75,216.82,106043.0,212.8801,213.1749,212.0545,213.1061,106043.0
2024-08-13 14:00:00,216.81,217.93,216.61,217.8,47489.0,213.0963,214.1971,212.8997,214.0694,47489.0
2024-08-13 14:30:00,217.78,217.78,217.13,217.21,71267.0,214.0497,214.0497,213.4108,213.4895,71267.0
2024-08-13 15:00:00,217.16,217.16,216.23,217.01,73312.0,213.4403,213.4403,212.5262,213.2929,73312.0
2024-08-13 15:30:00,217.1,218.6,216.84,218.06,351952.0,213.3813,214.8557,213.1258,214.3249,351952.0
2024-08-14 09:30:00,216.92,218.11,213.97,214.27,121169.0,213.2044,214.374,210.305,210.5998,121169.0
2024-08-14 10:00:00,214.31,215.13,213.37,214.02,102703.0,210.6391,211.4451,209.7152,210.3541,102703.0
2024-08-14 10:30:00,214.07,215.3,212.8,215.17,72928.0,210.4032,211.6122,209.155,211.4844,72928.0
2024-08-14 11:00:00,215.16,215.31,214.49,215.19,36070.0,211.4746,211.622,210.8161,211.5041,36070.0
2024-08-14 11:30:00,215.34,216.85,215.32,216.78,65675.0,211.6515,213.1356,211.6318,213.0668,65675.0
2024-08-14 12:00:00,216.87,216.98,215.61,216.03,61049.0,213.1553,213.2634,211.9169,212.3297,61049.0
2024-08-14 12:30:00,215.85,216.03,214.9,215.48,28031.0,212.1528,212.3297,211.219,211.7891,28031.0
2024-08-14 13:00:00,215.31,215.89,215.17,215.45,18960.0,211.622,212.1921,211.4844,211.7596,18960.0
2024-08-14 13:30:00,215.56,215.8,215.22,215.42,19898.0,211.8677,212.1036,211.5335,211.7301,19898.0
2024-08-14 14:00:00,215.28,215.53,214.95,215.53,56176.0,211.5925,211.8382,211.2682,211.8382,56176.0
2024-08-14 14:30:00,215.53,216.43,215.39,216.43,36862.0,211.8382,212.7228,211.7006,212.7228,36862.0
2024-08-14 15:00:00,216.4,216.46,214.61,214.89,111746.0,212.6933,212.7523,210.934,211.2092,111746.0
2024-08-14 15:30:00,214.89,215.71,214.61,215.31,257808.0,211.2092,212.0152,210.934,211.622,257808.0
2024-08-15 09:30:00,220.45,221.0,219.42,220.17,176925.0,216.674,217.2145,215.6616,216.3988,176925.0
2024-08-15 10:00:00,220.18,221.12,219.71,220.76,141933.0,216.4086,217.3325,215.9466,216.9787,141933.0
2024-08-15 10:30:00,220.78,221.43,220.37,220.99,87497.0,216.9983,217.6372,216.5953,217.2047,87497.0
2024-08-15 11:00:00,220.95,221.99,220.71,221.81,80401.0,217.1654,218.1876,216.9295,218.0107,80401.0
2024-08-15 11:30:00,221.7,223.04,221.67,222.7,55315.0,217.9026,219.2196,217.8731,218.8854,55315.0
2024-08-15 12:00:00,222.62,223.97,222.51,223.9,58342.0,218.8068,220.1337,218.6987,220.0649,58342.0
2024-08-15 12:30:00,223.76,223.83,222.23,222.88,72157.0,219.9273,219.9961,218.4235,219.0623,72157.0
2024-08-15 13:00:00,222.86,223.29,222.33,222.7,63687.0,219.0427,219.4653,218.5218,218.8854,63687.0
2024-08-15 13:30:00,222.72,224.03,222.56,223.79,54153.0,218.9051,220.1926,218.7478,219.9568,54153.0
2024-08-15 14:00:00,223.77,224.21,223.16,223.58,59679.0,219.9371,220.3696,219.3375,219.7503,59679.0
2024-08-15 14:30:00,223.5,223.61,222.45,222.66,75042.0,219.6717,219.7798,218.6397,218.8461,75042.0
2024-08-15 15:00:00,222.6,223.0,222.16,222.86,85635.0,218.7871,219.1803,218.3547,219.0427,85635.0
2024-08-15 15:30:00,222.84,224.24,222.8,223.69,513619.0,219.023,220.399,218.9837,219.8585,513619.0
2024-08-16 09:30:00,223.07,223.51,221.78,222.4,257976.0,219.2491,219.6815,217.9812,218.5906,257976.0
2024-08-16 10:00:00,222.4,223.8,222.25,223.37,183221.0,218.5906,219.9666,218.4431,219.5439,183221.0
2024-08-16 10:30:00,223.34,223.74,221.57,221.87,82758.0,219.5145,219.9076,217.7748,218.0696,82758.0
2024-08-16 11:00:00,221.79,222.27,221.58,222.1,55753.0,217.991,218.4628,217.7846,218.2957,55753.0
2024-08-16 11:30:00,222.14,222.18,221.42,222.02,57717.0,218.335,218.3743,217.6273,218.2171,57717.0
2024-08-16 12:00:00,221.86,222.79,221.59,222.68,41627.0,218.0598,218.9739,217.7944,218.8658,41627.0
2024-08-16 12:30:00,222.6,223.29,222.5,223.15,38415.0,218.7871,219.4653,218.6888,219.3277,38415.0
2024-08-16 13:00:00,223.25,223.25,222.44,222.63,89582.0,219.426,219.426,218.6299,218.8166,89582.0
2024-08-16 13:30:00,222.68,223.15,222.41,222.66,44518.0,218.8658,219.3277,218.6004,218.8461,44518.0
2024-08-16 14:00:00,222.62,222.67,222.26,222.62,54170.0,218.8068,218.8559,218.453,218.8068,54170.0
2024-08-16 14:30:00,222.68,223.32,222.61,223.31,24992.0,218.8658,219.4948,218.797,219.485,24992.0
2024-08-16 15:00:00,223.22,223.47,223.08,223.2,45539.0,219.3965,219.6422,219.2589,219.3769,45539.0
2024-08-16 15:30:00,223.17,223.55,222.41,223.24,221320.0,219.3474,219.7209,218.6004,219.4162,221320.0
2024-08-19 09:30:00,222.43,223.6,221.88,222.4,153393.0,218.62,219.77,218.0795,218.5906,153393.0
2024-08-19 10:00:00,222.43,222.75,221.49,222.52,113084.0,218.62,218.9346,217.6961,218.7085,113084.0
2024-08-19 10:30:00,222.52,223.09,222.23,223.0,109542.0,218.7085,219.2687,218.4235,219.1803,109542.0
2024-08-19 11:00:00,222.99,223.21,222.62,222.77,87258.0,219.1705,219.3867,218.8068,218.9542,87258.0
2024-08-19 11:30:00,222.77,223.26,222.53,222.81,135523.0,218.9542,219.4358,218.7183,218.9935,135523.0
2024-08-19 12:00:00,222.8,223.35,222.5,223.23,65703.0,218.9837,219.5243,218.6888,219.4063,65703.0
2024-08-19 12:30:00,223.22,223.71,223.04,223.53,54019.0,219.3965,219.8781,219.2196,219.7012,54019.0
2024-08-19 13:00:00,223.53,223.85,223.48,223.71,47826.0,219.7012,220.0157,219.6521,219.8781,47826.0
2024-08-19 13:30:00,223.71,224.07,223.54,224.06,49837.0,219.8781,220.232,219.711,220.2221,49837.0
2024-08-19 14:00:00,224.06,224.66,223.97,224.56,83023.0,220.2221,220.8119,220.1337,220.7136,83023.0
2024-08-19 14:30:00,224.71,225.53,224.61,225.38,53055.0,220.861,221.6669,220.7627,221.5195,53055.0
2024-08-19 15:00:00,225.37,225.99,225.03,225.78,74688.0,221.5097,222.1191,221.1755,221.9127,74688.0
2024-08-19 15:30:00,225.78,226.08,224.54,225.99,383803.0,221.9127,222.2075,220.6939,222.1191,383803.0
2024-08-20 09:30:00,223.96,226.02,223.6,225.17,166412.0,220.1238,222.1486,219.77,221.3131,166412.0
2024-08-20 10:00:00,225.22,225.55,223.1,223.37,149188.0,221.3623,221.6866,219.2786,219.5439,149188.0
2024-08-20 10:30:00,223.37,223.47,222.0,222.46,162826.0,219.5439,219.6422,218.1974,218.6495,162826.0
2024-08-20 11:00:00,222.4,223.87,222.11,223.09,99437.0,218.5906,220.0354,218.3055,219.2687,99437.0
2024-08-20 11:30:00,223.09,223.71,222.68,223.65,150725.0,219.2687,219.8781,218.8658,219.8192,150725.0
2024-08-20 12:00:00,223.59,223.76,222.34,222.53,119875.0,219.7602,219.9273,218.5316,218.7183,119875.0
2024-08-20 12:30:00,222.56,222.88,221.83,221.88,93346.0,218.7478,219.0623,218.0303,218.0795,93346.0
2024-08-20 13:00:00,221.88,222.74,221.39,222.7,41574.0,218.0795,218.9247,217.5979,218.8854,41574.0
2024-08-20 13:30:00,222.82,223.31,222.45,223.1,83493.0,219.0034,219.485,218.6397,219.2786,83493.0
2024-08-20 14:00:00,223.12,224.28,223.06,223.99,76266.0,219.2982,220.4384,219.2393,220.1533,76266.0
2024-08-20 14:30:00,224.0,224.66,223.99,224.4,146621.0,220.1632,220.8119,220.1533,220.5563,146621.0
2024-08-20 15:00:00,224.4,224.51,223.33,223.36,150646.0,220.5563,220.6644,219.5046,219.5341,150646.0
2024-08-20 15:30:00,223.4,224.16,222.98,223.42,429363.0,219.5734,220.3204,219.1606,219.5931,429363.0
2024-08-21 09:30:00,229.52,232.01,226.0,230.92,368849.0,225.5886,228.036,222.1289,226.9646,368849.0
2024-08-21 10:00:00,230.87,236.86,228.13,228.46,556873.0,226.9155,232.8029,224.2224,224.5468,556873.0
2024-08-21 10:30:00,228.46,232.0,227.07,228.81,365502.0,224.5468,228.0261,223.1806,224.8908,365502.0
2024-08-21 11:00:00,228.81,231.28,228.43,230.13,259854.0,224.8908,227.3185,224.5173,226.1882,259854.0
2024-08-21 11:30:00,230.01,230.11,227.73,228.4,162225.0,226.0702,226.1685,223.8293,224.4878,162225.0
2024-08-21 12:00:00,228.41,229.86,228.18,229.04,88142.0,224.4976,225.9228,224.2716,225.1168,88142.0
2024-08-21 12:30:00,229.03,229.14,227.55,228.09,145402.0,225.107,225.2151,223.6523,224.1831,145402.0
2024-08-21 13:00:00,228.15,228.85,227.71,228.67,61418.0,224.2421,224.9301,223.8096,224.7532,61418.0
2024-08-21 13:30:00,228.69,229.68,228.18,229.68,75766.0,224.7728,225.7459,224.2716,225.7459,75766.0
2024-08-21 14:00:00,229.84,230.85,229.72,230.43,111726.0,225.9031,226.8958,225.7852,226.483,111726.0
2024-08-21 14:30:00,230.56,230.95,228.41,228.64,91059.0,226.6108,226.9941,224.4976,224.7237,91059.0
2024-08-21 15:00:00,228.55,228.79,224.81,226.41,222061.0,224.6352,224.8711,220.9593,222.5319,222061.0
2024-08-21 15:30:00,226.42,227.8,226.12,227.5,492092.0,222.5417,223.8981,222.2468,223.6032,492092.0
2024-08-22 09:30:00,225.68,228.26,224.92,226.38,130385.0,221.8144,224.3502,221.0674,222.5024,130385.0
2024-08-22 10:00:00,226.57,226.65,224.47,226.2,91790.0,222.6891,222.7678,220.6251,222.3255,91790.0
2024-08-22 10:30:00,226.22,226.47,225.52,226.28,38361.0,222.3451,222.5908,221.6571,222.4041,38361.0
2024-08-22 11:00:00,226.23,226.96,225.03,225.37,72988.0,222.355,223.0725,221.1755,221.5097,72988.0
2024-08-22 11:30:00,225.22,225.28,223.01,224.46,51820.0,221.3623,221.4212,219.1901,220.6153,51820.0
2024-08-22 12:00:00,224.38,226.17,224.0,226.17,164247.0,220.5366,222.296,220.1632,222.296,164247.0
2024-08-22 12:30:00,226.15,226.61,223.7,223.71,47252.0,222.2763,222.7284,219.8683,219.8781,47252.0
2024-08-22 13:00:00,223.71,224.56,223.44,224.39,43077.0,219.8781,220.7136,219.6127,220.5465,43077.0
2024-08-22 13:30:00,224.33,224.44,223.06,223.1,50326.0,220.4875,220.5956,219.2393,219.2786,50326.0
2024-08-22 14:00:00,223.05,223.28,222.34,223.28,46815.0,219.2294,219.4555,218.5316,219.4555,46815.0
2024-08-22 14:30:00,223.35,224.17,222.98,223.07,51262.0,219.5243,220.3302,219.1606,219.2491,51262.0
2024-08-22 15:00:00,223.04,224.1,222.07,222.07,68371.0,219.2196,220.2614,218.2662,218.2662,68371.0
2024-08-22 15:30:00,222.03,222.77,221.26,221.93,458855.0,218.2269,218.9542,217.4701,218.1286,458855.0
2024-08-23 09:30:00,225.85,226.41,224.76,225.49,75739.0,221.9815,222.5319,220.9101,221.6276,75739.0
2024-08-23 10:00:00,225.64,229.21,225.63,228.71,150715.0,221.7751,225.2839,221.7652,224.7925,150715.0
2024-08-23 10:30:00,228.53,228.63,225.43,226.87,58168.0,224.6156,224.7138,221.5687,222.984,58168.0
2024-08-23 11:00:00,226.47,228.55,225.96,227.15,104111.0,222.5908,224.6352,222.0896,223.2592,104111.0
2024-08-23 11:30:00,227.24,227.79,226.25,227.03,61774.0,223.3477,223.8882,222.3746,223.1413,61774.0
2024-08-23 12:00:00,227.03,227.16,226.04,226.54,32865.0,223.1413,223.269,222.1682,222.6596,32865.0
2024-08-23 12:30:00,226.41,227.22,225.37,227.03,42137.0,222.5319,223.328,221.5097,223.1413,42137.0
2024-08-23 13:00:00,227.0,227.74,226.56,227.63,24464.0,223.1118,223.8391,222.6793,223.731,24464.0
2024-08-23 13:30:00,227.64,228.42,227.38,227.68,44017.0,223.7408,224.5074,223.4853,223.7801,44017.0
2024-08-23 14:00:00,227.54,228.48,227.44,228.48,35054.0,223.6425,224.5664,223.5442,224.5664,35054.0
2024-08-23 14:30:00,228.51,228.51,227.54,227.7,50164.0,224.5959,224.5959,223.6425,223.7998,50164.0
2024-08-23 15:00:00,227.69,228.6,227.04,228.52,53450.0,223.79,224.6844,223.1511,224.6057,53450.0
2024-08-23 15:30:00,228.49,228.92,226.88,228.52,371604.0,224.5762,224.9989,222.9938,224.6057,371604.0
2024-08-26 09:30:00,227.51,228.19,226.85,227.13,35817.0,223.613,224.2814,222.9643,223.2395,35817.0
2024-08-26 10:00:00,227.22,227.34,225.79,226.67,60455.0,223.328,223.4459,221.9225,222.7874,60455.0
2024-08-26 10:30:00,226.59,226.93,225.42,226.61,66854.0,222.7088,223.043,221.5588,222.7284,66854.0
2024-08-26 11:00:00,226.48,226.71,225.03,225.07,41035.0,222.6007,222.8267,221.1755,221.2148,41035.0
2024-08-26 11:30:00,225.0,225.5,224.18,224.57,92893.0,221.146,221.6375,220.3401,220.7234,92893.0
2024-08-26 12:00:00,224.5,225.59,224.46,225.3,32913.0,220.6546,221.7259,220.6153,221.4409,32913.0
2024-08-26 12:30:00,225.31,226.16,225.16,226.0,53304.0,221.4507,222.2862,221.3033,222.1289,53304.0
2024-08-26 13:00:00,226.0,226.09,225.16,225.25,46788.0,222.1289,222.2174,221.3033,221.3917,46788.0
2024-08-26 13:30:00,225.2,225.46,224.24,224.26,37158.0,221.3426,221.5981,220.399,220.4187,37158.0
2024-08-26 14:00:00,224.26,225.26,223.78,225.15,52637.0,220.4187,221.4016,219.9469,221.2935,52637.0
2024-08-26 14:30:00,225.07,226.38,225.07,226.38,44893.0,221.2148,222.5024,221.2148,222.5024,44893.0
2024-08-26 15:00:00,226.39,226.79,225.45,225.45,90682.0,222.5122,222.9054,221.5883,221.5883,90682.0
2024-08-26 15:30:00,225.38,226.18,224.57,225.61,463714.0,221.5195,222.3058,220.7234,221.7456,463714.0
2024-08-27 09:30:00,225.11,226.29,224.31,225.91,60508.0,221.2541,222.4139,220.4678,222.0404,60508.0
2024-08-27 10:00:00,226.08,228.77,225.42,228.7,138559.0,222.2075,224.8515,221.5588,224.7827,138559.0
2024-08-27 10:30:00,228.64,229.9,228.55,229.72,182802.0,224.7237,225.9621,224.6352,225.7852,182802.0
2024-08-27 11:00:00,229.74,230.24,229.32,229.35,107141.0,225.8048,226.2963,225.392,225.4215,107141.0
2024-08-27 11:30:00,229.28,230.45,228.65,229.97,111036.0,225.3527,226.5027,224.7335,226.0309,111036.0
2024-08-27 12:00:00,230.07,230.43,229.76,229.94,63750.0,226.1292,226.483,225.8245,226.0014,63750.0
2024-08-27 12:30:00,229.87,230.62,229.78,230.44,96654.0,225.9326,226.6698,225.8442,226.4928,96654.0
2024-08-27 13:00:00,230.48,231.79,230.44,231.39,61857.0,226.5322,227.8197,226.4928,227.4266,61857.0
2024-08-27 13:30:00,231.51,232.3,231.11,232.16,80632.0,227.5445,228.321,227.1514,228.1834,80632.0
2024-08-27 14:00:00,232.16,232.19,230.78,230.9,51197.0,228.1834,228.2129,226.827,226.945,51197.0
2024-08-27 14:30:00,230.95,231.88,230.79,231.82,76814.0,226.9941,227.9082,226.8369,227.8492,76814.0
2024-08-27 15:00:00,231.78,232.16,231.26,231.82,86630.0,227.8099,228.1834,227.2988,227.8492,86630.0
2024-08-27 15:30:00,231.88,232.35,231.53,231.92,395857.0,227.9082,228.3701,227.5642,227.9475,395857.0
2024-08-28 09:30:00,231.26,233.25,230.4,230.64,138430.0,227.2988,229.2547,226.4535,226.6894,138430.0
2024-08-28 10:00:00,230.56,230.81,229.24,229.3,133887.0,226.6108,226.8565,225.3134,225.3724,133887.0
2024-08-28 10:30:00,229.42,229.54,227.88,227.97,47368.0,225.4903,225.6083,223.9767,224.0652,47368.0
2024-08-28 11:00:00,227.79,227.82,225.55,226.75,70435.0,223.8882,223.9177,221.6866,222.8661,70435.0
2024-08-28 11:30:00,226.79,228.02,226.5,227.93,50663.0,222.9054,224.1143,222.6203,224.0258,50663.0
2024-08-28 12:00:00,227.92,228.03,226.19,226.7,52836.0,224.016,224.1241,222.3156,222.8169,52836.0
2024-08-28 12:30:00,226.6,228.26,226.44,227.95,52024.0,222.7186,224.3502,222.5614,224.0455,52024.0
2024-08-28 13:00:00,227.82,228.06,226.63,227.18,47702.0,223.9177,224.1536,222.7481,223.2887,47702.0
2024-08-28 13:30:00,227.1,227.49,225.33,225.35,36208.0,223.2101,223.5934,221.4704,221.49,36208.0
2024-08-28 14:00:00,225.5,225.92,225.14,225.67,74238.0,221.6375,222.0503,221.2836,221.8046,74238.0
2024-08-28 14:30:00,225.58,227.74,225.5,227.74,70843.0,221.7161,223.8391,221.6375,223.8391,70843.0
2024-08-28 15:00:00,227.9,228.39,227.48,228.13,69474.0,223.9964,224.478,223.5835,224.2224,69474.0
2024-08-28 15:30:00,228.13,228.41,227.01,227.1,336859.0,224.2224,224.4976,223.1216,223.2101,336859.0
2024-08-29 09:30:00,229.74,231.74,229.07,231.07,137795.0,225.8048,227.7706,225.1463,227.1121,137795.0
2024-08-29 10:00:00,231.23,233.07,231.08,233.05,71308.0,227.2693,229.0778,227.1219,229.0581,71308.0
2024-08-29 10:30:00,232.92,234.16,232.86,233.15,71325.0,228.9304,230.1491,228.8714,229.1564,71325.0
2024-08-29 11:00:00,233.25,233.57,232.41,233.26,37247.0,229.2547,229.5692,228.4291,229.2645,37247.0
2024-08-29 11:30:00,233.27,233.65,233.1,233.49,53794.0,229.2744,229.6479,229.1073,229.4906,53794.0
2024-08-29 12:00:00,233.47,234.43,233.43,234.35,65967.0,229.4709,230.4145,229.4316,230.3359,65967.0
2024-08-29 12:30:00,234.36,234.86,233.68,234.2,55399.0,230.3457,230.8371,229.6773,230.1884,55399.0
2024-08-29 13:00:00,234.13,234.24,233.29,234.04,94624.0,230.1196,230.2278,229.294,230.0312,94624.0
2024-08-29 13:30:00,234.02,235.11,233.91,235.1,54710.0,230.0115,231.0829,229.9034,231.073,54710.0
2024-08-29 14:00:00,235.03,235.03,233.23,233.46,75936.0,231.0042,231.0042,229.2351,229.4611,75936.0
2024-08-29 14:30:00,233.41,233.41,230.53,231.41,124111.0,229.412,229.412,226.5813,227.4462,124111.0
2024-08-29 15:00:00,231.4,232.03,230.1,231.41,77051.0,227.4364,228.0556,226.1587,227.4462,77051.0
2024-08-29 15:30:00,231.28,232.02,230.3,230.88,433143.0,227.3185,228.0458,226.3552,226.9253,433143.0
2024-08-30 09:30:00,235.3,235.3,233.01,234.8,67577.0,231.2696,231.2696,229.0188,230.7782,67577.0
2024-08-30 10:00:00,235.02,235.32,233.93,234.91,130226.0,230.9944,231.2893,229.9231,230.8863,130226.0
2024-08-30 10:30:00,235.04,236.14,233.97,234.23,59569.0,231.0141,232.0952,229.9624,230.2179,59569.0
2024-08-30 11:00:00,234.3,234.72,233.45,233.7,59162.0,230.2867,230.6995,229.4513,229.697,59162.0
2024-08-30 11:30:00,233.75,233.76,232.87,233.34,69403.0,229.7462,229.756,228.8812,229.3432,69403.0
2024-08-30 12:00:00,233.32,233.91,232.57,232.57,47436.0,229.3235,229.9034,228.5864,228.5864,47436.0
2024-08-30 12:30:00,232.5,233.3,231.82,233.22,34083.0,228.5176,229.3039,227.8492,229.2252,34083.0
2024-08-30 13:00:00,233.22,233.55,232.73,232.99,35342.0,229.2252,229.5496,228.7436,228.9992,35342.0
2024-08-30 13:30:00,233.06,233.24,232.26,232.26,23260.0,229.068,229.2449,228.2817,228.2817,23260.0
2024-08-30 14:00:00,232.16,232.98,232.14,232.71,20164.0,228.1834,228.9893,228.1637,228.724,20164.0
2024-08-30 14:30:00,232.7,233.94,232.69,233.6,31731.0,228.7141,229.9329,228.7043,229.5987,31731.0
2024-08-30 15:00:00,233.6,234.4,233.28,234.36,35980.0,229.5987,230.385,229.2842,230.3457,35980.0
2024-08-30 15:30:00,234.38,235.22,233.22,234.88,373968.0,230.3654,231.191,229.2252,230.8568,373968.0
2024-09-03 09:30:00,228.69,230.02,226.18,226.44,129336.0,225.7183,227.031,223.2409,223.4976,129336.0
2024-09-03 10:00:00,226.41,226.77,224.62,225.33,108993.0,223.468,223.8233,221.7012,222.402,108993.0
2024-09-03 10:30:00,225.19,225.26,222.55,222.77,63455.0,222.2638,222.3329,219.6581,219.8753,63455.0
2024-09-03 11:00:00,222.73,223.86,222.46,223.11,55209.0,219.8358,220.9511,219.5693,220.2108,55209.0
2024-09-03 11:30:00,223.18,223.49,221.85,222.06,63118.0,220.2799,220.5859,218.9672,219.1745,63118.0
2024-09-03 12:00:00,222.06,222.78,221.16,221.97,49649.0,219.1745,219.8851,218.2862,219.0856,49649.0
2024-09-03 12:30:00,221.84,222.0,220.94,221.09,51729.0,218.9573,219.1153,218.069,218.2171,51729.0
2024-09-03 13:00:00,221.01,221.33,220.08,220.7,77740.0,218.1381,218.454,217.2202,217.8321,77740.0
2024-09-03 13:30:00,220.61,220.8,219.05,219.22,75206.0,217.7433,217.9309,216.2036,216.3714,75206.0
2024-09-03 14:00:00,219.17,219.43,218.45,218.73,77442.0,216.322,216.5787,215.6114,215.8877,77442.0
2024-09-03 14:30:00,218.66,219.76,218.56,219.21,87117.0,215.8187,216.9044,215.72,216.3615,87117.0
2024-09-03 15:00:00,219.4,220.07,219.07,219.19,86594.0,216.549,217.2103,216.2233,216.3418,86594.0
2024-09-03 15:30:00,219.2,219.42,217.65,218.79,719282.0,216.3516,216.5688,214.8218,215.947,719282.0
2024-09-04 09:30:00,220.01,221.31,218.72,220.77,166990.0,217.1511,218.4342,215.8779,217.9012,166990.0
2024-09-04 10:00:00,220.55,222.2,218.12,221.77,99350.0,217.6841,219.3127,215.2857,218.8882,99350.0
2024-09-04 10:30:00,221.65,223.7,221.51,223.65,86496.0,218.7698,220.7932,218.6316,220.7438,86496.0
2024-09-04 11:00:00,223.47,223.98,221.9,221.9,70800.0,220.5662,221.0695,219.0166,219.0166,70800.0
2024-09-04 11:30:00,221.99,222.3,221.32,221.65,72077.0,219.1054,219.4114,218.4441,218.7698,72077.0
2024-09-04 12:00:00,221.8,223.25,221.43,223.15,57552.0,218.9179,220.349,218.5527,220.2503,57552.0
2024-09-04 12:30:00,223.18,223.76,222.64,223.53,83840.0,220.2799,220.8524,219.7469,220.6254,83840.0
2024-09-04 13:00:00,223.38,223.42,222.35,222.47,42050.0,220.4773,220.5168,219.4607,219.5791,42050.0
2024-09-04 13:30:00,222.56,223.16,222.28,222.65,37438.0,219.668,220.2602,219.3916,219.7568,37438.0
2024-09-04 14:00:00,222.76,223.32,222.23,223.32,25242.0,219.8654,220.4181,219.3423,220.4181,25242.0
2024-09-04 14:30:00,223.13,223.28,221.17,221.18,51212.0,220.2306,220.3786,218.296,218.3059,51212.0
2024-09-04 15:00:00,221.13,221.58,220.37,221.44,62391.0,218.2566,218.7007,217.5064,218.5625,62391.0
2024-09-04 15:30:00,221.38,222.3,220.8,221.79,345870.0,218.5033,219.4114,217.9309,218.908,345870.0
2024-09-05 09:30:00,219.48,220.3,218.2,219.88,127518.0,216.628,217.4373,215.3646,217.0228,127518.0
2024-09-05 10:00:00,219.74,221.62,219.74,220.6,121582.0,216.8846,218.7402,216.8846,217.7334,121582.0
2024-09-05 10:30:00,220.53,221.09,218.63,219.23,65445.0,217.6644,218.2171,215.789,216.3813,65445.0
2024-09-05 11:00:00,219.23,219.41,218.17,218.18,62599.0,216.3813,216.5589,215.335,215.3449,62599.0
2024-09-05 11:30:00,218.17,218.64,217.72,217.76,73877.0,215.335,215.7989,214.8909,214.9304,73877.0
2024-09-05 12:00:00,217.89,219.96,217.89,219.94,33517.0,215.0587,217.1018,215.0587,217.082,33517.0
2024-09-05 12:30:00,219.94,220.2,219.54,219.93,26723.0,217.082,217.3386,216.6872,217.0722,26723.0
2024-09-05 13:00:00,219.79,220.04,218.91,218.92,16662.0,216.934,217.1807,216.0654,216.0753,16662.0
2024-09-05 13:30:00,219.08,220.86,219.04,220.38,63717.0,216.2332,217.9901,216.1937,217.5163,63717.0
2024-09-05 14:00:00,220.49,220.73,219.91,220.14,21974.0,217.6249,217.8618,217.0524,217.2794,21974.0
2024-09-05 14:30:00,220.32,220.95,220.06,220.11,72385.0,217.4571,218.0789,217.2005,217.2498,72385.0
2024-09-05 15:00:00,220.09,220.23,218.78,219.63,60299.0,217.2301,217.3683,215.9371,216.7761,60299.0
2024-09-05 15:30:00,219.61,219.98,217.92,219.1,311356.0,216.7563,217.1215,215.0883,216.2529,311356.0
2024-09-06 09:30:00,218.09,219.41,216.69,217.76,71635.0,215.2561,216.5589,213.8743,214.9304,71635.0
2024-09-06 10:00:00,217.66,218.19,215.54,215.7,65721.0,214.8317,215.3548,212.7392,212.8971,65721.0
2024-09-06 10:30:00,215.72,216.05,214.79,215.17,59812.0,212.9169,213.2426,211.9989,212.374,59812.0
2024-09-06 11:00:00,215.18,217.15,214.37,214.67,74923.0,212.3839,214.3283,211.5844,211.8805,74923.0
2024-09-06 11:30:00,214.68,215.08,213.17,213.17,82915.0,211.8904,212.2852,210.4,210.4,82915.0
2024-09-06 12:00:00,213.19,213.73,212.7,213.0,60662.0,210.4197,210.9527,209.9361,210.2322,60662.0
2024-09-06 12:30:00,213.04,213.94,212.81,213.45,53060.0,210.2717,211.16,210.0447,210.6764,53060.0
2024-09-06 13:00:00,213.26,215.21,212.98,214.16,67736.0,210.4888,212.4135,210.2125,211.3771,67736.0
2024-09-06 13:30:00,214.12,214.58,213.58,214.24,29505.0,211.3377,211.7917,210.8047,211.4561,29505.0
2024-09-06 14:00:00,214.33,214.47,212.98,213.5,34518.0,211.5449,211.6831,210.2125,210.7257,34518.0
2024-09-06 14:30:00,213.39,214.42,213.08,214.29,48465.0,210.6171,211.6338,210.3112,211.5054,48465.0
2024-09-06 15:00:00,214.3,216.0,214.27,215.46,60333.0,211.5153,213.1932,211.4857,212.6602,60333.0
2024-09-06 15:30:00,215.39,215.39,212.81,213.67,518125.0,212.5911,212.5911,210.0447,210.8935,518125.0
2024-09-09 09:30:00,216.93,218.15,216.61,217.72,107715.0,214.1111,215.3153,213.7953,214.8909,107715.0
2024-09-09 10:00:00,217.7,219.31,217.38,217.38,60025.0,214.8711,216.4602,214.5553,214.5553,60025.0
2024-09-09 10:30:00,217.31,217.31,216.34,216.39,49782.0,214.4862,214.4862,213.5288,213.5782,49782.0
2024-09-09 11:00:00,216.13,217.31,216.04,217.28,36107.0,213.3215,214.4862,213.2327,214.4566,36107.0
2024-09-09 11:30:00,217.31,218.05,216.89,218.05,57519.0,214.4862,215.2166,214.0717,215.2166,57519.0
2024-09-09 12:00:00,217.99,218.48,217.8,218.48,53382.0,215.1574,215.641,214.9698,215.641,53382.0
2024-09-09 12:30:00,218.38,218.68,218.04,218.42,46925.0,215.5423,215.8384,215.2067,215.5818,46925.0
2024-09-09 13:00:00,218.41,218.58,218.15,218.37,46783.0,215.5719,215.7397,215.3153,215.5324,46783.0
2024-09-09 13:30:00,218.37,218.58,217.44,217.49,49128.0,215.5324,215.7397,214.6145,214.6639,49128.0
2024-09-09 14:00:00,217.53,217.75,217.16,217.4,29179.0,214.7033,214.9205,214.3381,214.575,29179.0
2024-09-09 14:30:00,217.24,217.24,216.53,216.81,35879.0,214.4171,214.4171,213.7163,213.9927,35879.0
2024-09-09 15:00:00,216.81,218.24,216.33,218.24,21945.0,213.9927,215.4041,213.5189,215.4041,21945.0
2024-09-09 15:30:00,218.17,218.79,216.75,218.6,374179.0,215.335,215.947,213.9335,215.7594,374179.0
2024-09-10 09:30:00,217.5,217.8,214.56,215.92,129301.0,214.6737,214.9698,211.7719,213.1143,129301.0
2024-09-10 10:00:00,215.74,216.35,214.21,215.49,55343.0,212.9366,213.5387,211.4265,212.6899,55343.0
2024-09-10 10:30:00,215.4,215.45,214.64,215.3,43786.0,212.601,212.6504,211.8509,212.5023,43786.0
2024-09-10 11:00:00,215.3,216.67,215.13,216.49,24190.0,212.5023,213.8545,212.3345,213.6769,24190.0
2024-09-10 11:30:00,216.5,216.6,214.62,214.62,30502.0,213.6867,213.7854,211.8312,211.8312,30502.0
2024-09-10 12:00:00,214.56,215.47,214.12,215.02,33068.0,211.7719,212.6701,211.3377,212.226,33068.0
2024-09-10 12:30:00,215.06,216.14,214.87,215.57,36682.0,212.2654,213.3314,212.0779,212.7688,36682.0
2024-09-10 13:00:00,215.57,216.91,215.5,216.14,44322.0,212.7688,214.0914,212.6997,213.3314,44322.0
2024-09-10 13:30:00,216.13,217.02,216.03,216.72,25177.0,213.3215,214.2,213.2228,213.9039,25177.0
2024-09-10 14:00:00,216.81,217.46,216.81,217.35,24864.0,213.9927,214.6343,213.9927,214.5257,24864.0
2024-09-10 14:30:00,217.21,217.65,217.21,217.32,29723.0,214.3875,214.8218,214.3875,214.4961,29723.0
2024-09-10 15:00:00,217.26,217.95,217.0,217.9,68178.0,214.4369,215.1179,214.1802,215.0685,68178.0
2024-09-10 15:30:00,217.84,219.03,217.33,218.73,309721.0,215.0093,216.1839,214.5059,215.8877,309721.0
2024-09-11 09:30:00,219.89,220.99,217.44,217.97,105656.0,217.0327,218.1184,214.6145,215.1376,105656.0
2024-09-11 10:00:00,217.85,218.46,215.81,216.1,37547.0,215.0192,215.6213,213.0057,213.2919,37547.0
2024-09-11 10:30:00,216.03,216.11,214.71,215.79,70544.0,213.2228,213.3018,211.92,212.986,70544.0
2024-09-11 11:00:00,215.89,217.39,215.65,216.9,44849.0,213.0847,214.5652,212.8478,214.0815,44849.0
2024-09-11 11:30:00,216.96,218.51,216.87,217.94,46663.0,214.1407,215.6706,214.0519,215.108,46663.0
2024-09-11 12:00:00,217.94,219.4,217.89,219.32,42772.0,215.108,216.549,215.0587,216.4701,42772.0
2024-09-11 12:30:00,219.33,219.45,218.33,218.77,42599.0,216.48,216.5984,215.4929,215.9272,42599.0
2024-09-11 13:00:00,219.0,220.97,218.89,220.79,36818.0,216.1542,218.0986,216.0457,217.921,36818.0
2024-09-11 13:30:00,220.85,221.79,220.58,221.45,38058.0,217.9802,218.908,217.7137,218.5724,38058.0
2024-09-11 14:00:00,221.33,222.69,221.26,222.42,67385.0,218.454,219.7963,218.3849,219.5298,67385.0
2024-09-11 14:30:00,222.49,223.72,222.36,222.78,62064.0,219.5989,220.8129,219.4706,219.8851,62064.0
2024-09-11 15:00:00,222.83,224.18,222.18,224.03,118827.0,219.9345,221.2669,219.2929,221.1189,118827.0
2024-09-11 15:30:00,224.04,225.72,223.83,225.13,539546.0,221.1287,222.7869,220.9215,222.2046,539546.0
2024-09-12 09:30:00,223.44,223.45,218.93,220.72,97136.0,220.5365,220.5464,216.0851,217.8519,97136.0
2024-09-12 10:00:00,220.73,221.79,219.31,221.69,107360.0,217.8618,218.908,216.4602,218.8093,107360.0
2024-09-12 10:30:00,221.7,222.52,220.7,221.13,71323.0,218.8192,219.6285,217.8321,218.2566,71323.0
2024-09-12 11:00:00,221.25,222.87,220.92,220.92,47146.0,218.375,219.974,218.0493,218.0493,47146.0
2024-09-12 11:30:00,221.05,221.39,220.25,220.68,23958.0,218.1776,218.5132,217.388,217.8124,23958.0
2024-09-12 12:00:00,220.58,221.45,220.43,221.26,51442.0,217.7137,218.5724,217.5657,218.3849,51442.0
2024-09-12 12:30:00,221.26,221.71,220.57,221.63,30696.0,218.3849,218.829,217.7038,218.7501,30696.0
2024-09-12 13:00:00,221.62,222.08,221.35,222.05,27394.0,218.7402,219.1942,218.4737,219.1646,27394.0
2024-09-12 13:30:00,221.99,223.32,221.71,223.19,23399.0,219.1054,220.4181,218.829,220.2898,23399.0
2024-09-12 14:00:00,223.11,223.11,222.23,222.66,26876.0,220.2108,220.2108,219.3423,219.7667,26876.0
2024-09-12 14:30:00,222.71,222.84,220.68,221.53,31425.0,219.816,219.9443,217.8124,218.6514,31425.0
2024-09-12 15:00:00,221.49,221.82,220.98,221.35,47297.0,218.6119,218.9376,218.1085,218.4737,47297.0
2024-09-12 15:30:00,221.36,221.69,220.62,221.51,274569.0,218.4836,218.8093,217.7532,218.6316,274569.0
2024-09-13 09:30:00,223.84,225.83,223.0,224.82,122459.0,220.9313,222.8955,220.1023,221.8986,122459.0
2024-09-13 10:00:00,224.99,225.62,224.29,224.58,53761.0,222.0664,222.6882,221.3755,221.6617,53761.0
2024-09-13 10:30:00,224.62,225.24,223.83,224.81,45272.0,221.7012,222.3132,220.9215,221.8887,45272.0
2024-09-13 11:00:00,224.89,225.05,224.13,224.69,53557.0,221.9677,222.1256,221.2176,221.7703,53557.0
2024-09-13 11:30:00,224.63,225.58,224.53,225.34,21293.0,221.7111,222.6487,221.6124,222.4119,21293.0
2024-09-13 12:00:00,225.38,225.82,225.13,225.25,24070.0,222.4513,222.8856,222.2046,222.323,24070.0
2024-09-13 12:30:00,225.25,225.76,224.57,225.66,15692.0,222.323,222.8264,221.6519,222.7277,15692.0
2024-09-13 13:00:00,225.64,226.33,225.47,226.33,15217.0,222.708,223.389,222.5402,223.389,15217.0
2024-09-13 13:30:00,226.34,226.55,225.81,225.81,18878.0,223.3989,223.6061,222.8757,222.8757,18878.0
2024-09-13 14:00:00,225.81,226.13,225.12,225.58,19038.0,222.8757,223.1916,222.1947,222.6487,19038.0
2024-09-13 14:30:00,225.54,225.97,225.24,225.51,23481.0,222.6093,223.0337,222.3132,222.5796,23481.0
2024-09-13 15:00:00,225.41,225.94,225.03,225.92,38764.0,222.4809,223.0041,222.1059,222.9843,38764.0
2024-09-13 15:30:00,225.97,226.34,225.21,225.39,201695.0,223.0337,223.3989,222.2835,222.4612,201695.0
2024-09-16 09:30:00,222.39,224.31,221.7,224.23,40067.0,219.5002,221.3952,218.8192,221.3163,40067.0
2024-09-16 10:00:00,224.02,224.46,222.62,222.84,32307.0,221.109,221.5433,219.7272,219.9443,32307.0
2024-09-16 10:30:00,222.89,223.53,221.64,222.95,44130.0,219.9937,220.6254,218.7599,220.0529,44130.0
2024-09-16 11:00:00,222.91,223.17,222.46,222.58,68543.0,220.0134,220.2701,219.5693,219.6877,68543.0
2024-09-16 11:30:00,222.41,222.89,221.9,222.87,135472.0,219.5199,219.9937,219.0166,219.974,135472.0
2024-09-16 12:00:00,222.78,222.85,220.69,221.63,126665.0,219.8851,219.9542,217.8223,218.7501,126665.0
2024-09-16 12:30:00,221.71,222.13,221.32,222.01,36439.0,218.829,219.2436,218.4441,219.1251,36439.0
2024-09-16 13:00:00,222.03,222.43,221.73,221.95,58039.0,219.1449,219.5397,218.8488,219.0659,58039.0
2024-09-16 13:30:00,222.03,222.98,221.94,222.96,41388.0,219.1449,220.0825,219.056,220.0628,41388.0
2024-09-16 14:00:00,222.83,222.96,222.3,222.73,41117.0,219.9345,220.0628,219.4114,219.8358,41117.0
2024-09-16 14:30:00,222.7,223.06,222.25,222.98,73182.0,219.8062,220.1615,219.362,220.0825,73182.0
2024-09-16 15:00:00,222.95,223.39,222.78,222.81,43741.0,220.0529,220.4872,219.8851,219.9147,43741.0
2024-09-16 15:30:00,222.81,223.8,222.64,223.29,210541.0,219.9147,220.8919,219.7469,220.3885,210541.0
2024-09-17 09:30:00,227.44,229.04,224.79,226.04,207920.0,224.4846,226.0638,221.869,223.1028,207920.0
2024-09-17 10:00:00,225.96,227.61,225.72,227.36,80818.0,223.0238,224.6524,222.7869,224.4056,80818.0
2024-09-17 10:30:00,227.39,227.73,226.15,226.31,55615.0,224.4352,224.7708,223.2113,223.3693,55615.0
2024-09-17 11:00:00,226.52,227.06,226.18,226.81,37906.0,223.5765,224.1095,223.2409,223.8628,37906.0
2024-09-17 11:30:00,226.73,227.99,226.57,227.53,31987.0,223.7838,225.0274,223.6259,224.5734,31987.0
2024-09-17 12:00:00,227.53,227.66,225.57,226.38,27835.0,224.5734,224.7017,222.6389,223.4383,27835.0
2024-09-17 12:30:00,226.37,226.38,223.5,223.72,51783.0,223.4285,223.4383,220.5958,220.8129,51783.0
2024-09-17 13:00:00,223.79,224.74,223.28,224.53,32652.0,220.882,221.8197,220.3786,221.6124,32652.0
2024-09-17 13:30:00,224.37,224.59,222.65,223.98,253991.0,221.4545,221.6716,219.7568,221.0695,253991.0
2024-09-17 14:00:00,224.04,224.04,223.1,223.63,86784.0,221.1287,221.1287,220.201,220.7241,86784.0
2024-09-17 14:30:00,223.67,224.18,222.87,223.31,76708.0,220.7636,221.2669,219.974,220.4082,76708.0
2024-09-17 15:00:00,223.2,223.8,222.77,223.06,67475.0,220.2997,220.8919,219.8753,220.1615,67475.0
2024-09-17 15:30:00,222.96,225.54,222.92,225.39,232452.0,220.0628,222.6093,220.0233,222.4612,232452.0
2024-09-18 09:30:00,228.87,228.87,224.83,225.02,145843.0,225.896,225.896,221.9085,222.096,145843.0
2024-09-18 10:00:00,225.13,225.18,223.85,224.73,35552.0,222.2046,222.2539,220.9412,221.8098,35552.0
2024-09-18 10:30:00,224.61,224.82,223.99,224.3,45386.0,221.6913,221.8986,221.0794,221.3854,45386.0
2024-09-18 11:00:00,224.4,224.87,223.68,224.03,204585.0,221.4841,221.948,220.7734,221.1189,204585.0
2024-09-18 11:30:00,224.02,224.26,222.74,222.74,54183.0,221.109,221.3459,219.8456,219.8456,54183.0
2024-09-18 12:00:00,222.74,224.04,222.67,223.92,36613.0,219.8456,221.1287,219.7766,221.0103,36613.0
2024-09-18 12:30:00,223.95,224.48,223.91,224.22,28155.0,221.0399,221.563,221.0004,221.3064,28155.0
2024-09-18 13:00:00,224.22,224.22,223.48,223.68,64800.0,221.3064,221.3064,220.576,220.7734,64800.0
2024-09-18 13:30:00,223.74,224.49,223.52,223.65,115684.0,220.8326,221.5729,220.6155,220.7438,115684.0
2024-09-18 14:00:00,223.35,227.15,223.34,226.52,214990.0,220.4477,224.1983,220.4378,223.5765,214990.0
2024-09-18 14:30:00,226.72,227.5,225.49,225.8,98653.0,223.7739,224.5438,222.5599,222.8659,98653.0
2024-09-18 15:00:00,225.64,225.73,223.4,225.24,52975.0,222.708,222.7968,220.4971,222.3132,52975.0
2024-09-18 15:30:00,225.28,225.6,221.96,222.62,239900.0,222.3526,222.6685,219.0758,219.7272,239900.0
2024-09-19 09:30:00,230.0,230.39,227.87,230.36,279469.0,227.0113,227.3962,224.909,227.3666,279469.0
2024-09-19 10:00:00,230.37,231.4,229.36,231.08,145751.0,227.3765,228.3931,226.3796,228.0773,145751.0
2024-09-19 10:30:00,231.11,232.41,230.25,230.59,233685.0,228.1069,229.39,227.2581,227.5936,233685.0
2024-09-19 11:00:00,230.76,232.27,230.52,232.16,89928.0,227.7614,229.2518,227.5245,229.1432,89928.0
2024-09-19 11:30:00,232.1,232.86,231.69,232.03,78322.0,229.084,229.8341,228.6793,229.0149,78322.0
2024-09-19 12:00:00,231.96,233.86,231.9,233.74,85271.0,228.9458,230.8211,228.8866,230.7027,85271.0
2024-09-19 12:30:00,233.76,234.72,233.6,234.52,120714.0,230.7224,231.67,230.5645,231.4726,120714.0
2024-09-19 13:00:00,234.55,235.02,233.68,234.97,288330.0,231.5022,231.9661,230.6435,231.9167,288330.0
2024-09-19 13:30:00,235.03,235.59,234.42,235.4,158003.0,231.9759,232.5287,231.3739,232.3411,158003.0
2024-09-19 14:00:00,235.43,235.76,233.8,234.88,140392.0,232.3707,232.6965,230.7619,231.8279,140392.0
2024-09-19 14:30:00,234.88,235.06,233.98,235.0,170868.0,231.8279,232.0056,230.9396,231.9463,170868.0
2024-09-19 15:00:00,235.0,235.05,232.48,232.63,211838.0,231.9463,231.9957,229.4591,229.6071,211838.0
2024-09-19 15:30:00,232.61,234.54,232.22,233.51,806209.0,229.5874,231.4923,229.2025,230.4757,806209.0
2024-09-20 09:30:00,231.49,232.48,226.42,226.75,705030.0,228.4819,229.4591,223.4778,223.8035,705030.0
2024-09-20 10:00:00,226.93,227.89,226.07,226.99,96919.0,223.9812,224.9287,223.1324,224.0404,96919.0
2024-09-20 10:30:00,227.01,227.09,225.25,225.36,69250.0,224.0602,224.1391,222.323,222.4316,69250.0
2024-09-20 11:00:00,225.36,225.4,224.35,225.06,70972.0,222.4316,222.4711,221.4347,222.1355,70972.0
2024-09-20 11:30:00,225.01,226.73,224.85,226.11,90127.0,222.0861,223.7838,221.9282,223.1719,90127.0
2024-09-20 12:00:00,226.04,226.96,225.8,226.92,44310.0,223.1028,224.0108,222.8659,223.9713,44310.0
2024-09-20 12:30:00,226.77,226.91,226.42,226.5,81068.0,223.8233,223.9615,223.4778,223.5568,81068.0
2024-09-20 13:00:00,226.48,226.55,225.62,225.79,69440.0,223.537,223.6061,222.6882,222.856,69440.0
2024-09-20 13:30:00,225.75,226.42,225.65,225.8,72316.0,222.8165,223.4778,222.7178,222.8659,72316.0
2024-09-20 14:00:00,225.87,225.93,225.12,225.22,45669.0,222.935,222.9942,222.1947,222.2934,45669.0
2024-09-20 14:30:00,225.21,226.25,224.99,226.16,43778.0,222.2835,223.31,222.0664,223.2212,43778.0
2024-09-20 15:00:00,226.18,227.16,225.84,227.09,76841.0,223.2409,224.2082,222.9054,224.1391,76841.0
2024-09-20 15:30:00,226.95,227.9,226.67,226.84,359479.0,224.0009,224.9386,223.7246,223.8924,359479.0
2024-09-23 09:30:00,224.78,226.66,224.2,225.4,74491.0,221.8591,223.7147,221.2867,222.4711,74491.0
2024-09-23 10:00:00,225.37,226.05,224.7,225.64,34094.0,222.4415,223.1126,221.7802,222.708,34094.0
2024-09-23 10:30:00,225.71,226.21,225.27,225.74,23508.0,222.777,223.2706,222.3428,222.8067,23508.0
2024-09-23 11:00:00,225.73,226.4,224.97,226.23,29202.0,222.7968,223.4581,222.0467,223.2903,29202.0
2024-09-23 11:30:00,226.25,226.84,225.89,226.28,34480.0,223.31,223.8924,222.9547,223.3396,34480.0
2024-09-23 12:00:00,226.28,226.53,225.6,226.23,27980.0,223.3396,223.5864,222.6685,223.2903,27980.0
2024-09-23 12:30:00,226.14,226.2,225.71,225.77,18808.0,223.2015,223.2607,222.777,222.8363,18808.0
2024-09-23 13:00:00,225.78,225.78,225.35,225.52,26091.0,222.8461,222.8461,222.4217,222.5895,26091.0
2024-09-23 13:30:00,225.57,226.24,225.46,225.92,26816.0,222.6389,223.3002,222.5303,222.9843,26816.0
2024-09-23 14:00:00,225.98,226.01,225.1,225.29,22836.0,223.0435,223.0731,222.175,222.3625,22836.0
2024-09-23 14:30:00,225.23,225.54,225.11,225.4,24009.0,222.3033,222.6093,222.1848,222.4711,24009.0
2024-09-23 15:00:00,225.38,225.68,224.96,225.25,30459.0,222.4513,222.7474,222.0368,222.323,30459.0
2024-09-23 15:30:00,225.25,226.22,225.06,225.99,181571.0,222.323,223.2804,222.1355,223.0534,181571.0
2024-09-24 09:30:00,228.64,230.8,227.78,229.74,133586.0,225.669,227.8009,224.8201,226.7547,133586.0
2024-09-24 10:00:00,229.79,229.88,227.67,228.3,50466.0,226.804,226.8929,224.7116,225.3334,50466.0
2024-09-24 10:30:00,228.38,228.49,226.82,228.29,92065.0,225.4124,225.5209,223.8726,225.3235,92065.0
2024-09-24 11:00:00,228.26,228.62,227.95,228.09,43370.0,225.2939,225.6492,224.9879,225.1261,43370.0
2024-09-24 11:30:00,228.09,229.49,228.09,228.85,239983.0,225.1261,226.5079,225.1261,225.8762,239983.0
2024-09-24 12:00:00,228.96,229.17,227.43,227.72,66123.0,225.9848,226.1921,224.4747,224.7609,66123.0
2024-09-24 12:30:00,227.67,229.19,227.67,228.56,26816.0,224.7116,226.2118,224.7116,225.59,26816.0
2024-09-24 13:00:00,228.42,229.24,228.41,228.41,43381.0,225.4518,226.2612,225.442,225.442,43381.0
2024-09-24 13:30:00,228.39,228.87,227.84,227.87,20859.0,225.4222,225.896,224.8794,224.909,20859.0
2024-09-24 14:00:00,227.83,227.89,227.15,227.33,31885.0,224.8695,224.9287,224.1983,224.376,31885.0
2024-09-24 14:30:00,227.32,227.81,226.9,227.31,33356.0,224.3661,224.8498,223.9516,224.3563,33356.0
2024-09-24 15:00:00,227.18,227.73,227.11,227.65,39684.0,224.2279,224.7708,224.1589,224.6918,39684.0
2024-09-24 15:30:00,227.55,228.25,226.9,227.34,188576.0,224.5931,225.284,223.9516,224.3859,188576.0
2024-09-25 09:30:00,224.1,227.07,224.1,225.87,109333.0,221.188,224.1194,221.188,222.935,109333.0
2024-09-25 10:00:00,226.04,227.59,226.03,226.49,79749.0,223.1028,224.6326,223.0929,223.5469,79749.0
2024-09-25 10:30:00,226.5,227.28,226.0,226.41,70229.0,223.5568,224.3266,223.0633,223.468,70229.0
2024-09-25 11:00:00,226.45,227.13,226.2,226.64,60771.0,223.5074,224.1786,223.2607,223.695,60771.0
2024-09-25 11:30:00,226.61,226.98,225.8,226.39,90469.0,223.6654,224.0305,222.8659,223.4482,90469.0
2024-09-25 12:00:00,226.37,226.93,226.07,226.91,24582.0,223.4285,223.9812,223.1324,223.9615,24582.0
2024-09-25 12:30:00,226.83,226.86,226.03,226.07,30570.0,223.8825,223.9121,223.0929,223.1324,30570.0
2024-09-25 13:00:00,226.12,226.25,225.69,225.75,28822.0,223.1817,223.31,222.7573,222.8165,28822.0
2024-09-25 13:30:00,225.71,226.27,225.01,226.27,105993.0,222.777,223.3298,222.0861,223.3298,105993.0
2024-09-25 14:00:00,226.24,226.36,225.59,226.11,24385.0,223.3002,223.4186,222.6586,223.1719,24385.0
2024-09-25 14:30:00,226.09,226.27,225.73,225.93,26365.0,223.1521,223.3298,222.7968,222.9942,26365.0
2024-09-25 15:00:00,225.95,226.08,225.3,225.68,37432.0,223.0139,223.1422,222.3724,222.7474,37432.0
2024-09-25 15:30:00,225.66,226.8,225.55,226.65,226919.0,222.7277,223.8529,222.6191,223.7048,226919.0
2024-09-26 09:30:00,232.62,233.21,228.14,228.99,197931.0,229.5973,230.1796,225.1755,226.0144,197931.0
2024-09-26 10:00:00,229.08,229.3,226.88,227.21,137867.0,226.1033,226.3204,223.9318,224.2576,137867.0
2024-09-26 10:30:00,227.26,227.79,225.0,225.31,72684.0,224.3069,224.83,222.0763,222.3822,72684.0
2024-09-26 11:00:00,225.1,228.72,224.8,227.57,159754.0,222.175,225.7479,221.8789,224.6129,159754.0
2024-09-26 11:30:00,227.52,229.3,226.85,229.2,69885.0,224.5635,226.3204,223.9022,226.2217,69885.0
2024-09-26 12:00:00,229.21,229.54,228.67,229.21,53214.0,226.2316,226.5573,225.6986,226.2316,53214.0
2024-09-26 12:30:00,229.06,230.36,228.87,229.85,80947.0,226.0835,227.3666,225.896,226.8633,80947.0
2024-09-26 13:00:00,229.98,230.49,229.45,230.49,38949.0,226.9916,227.4949,226.4684,227.4949,38949.0
2024-09-26 13:30:00,230.79,231.32,230.5,230.97,43590.0,227.791,228.3141,227.5048,227.9687,43590.0
2024-09-26 14:00:00,230.94,232.69,230.93,232.69,72233.0,227.9391,229.6663,227.9292,229.6663,72233.0
2024-09-26 14:30:00,232.7,232.82,231.91,232.53,45978.0,229.6762,229.7947,228.8965,229.5084,45978.0
2024-09-26 15:00:00,232.53,233.98,232.32,233.41,107476.0,229.5084,230.9396,229.3012,230.377,107476.0
2024-09-26 15:30:00,233.39,233.67,232.21,232.46,307040.0,230.3573,230.6336,229.1926,229.4393,307040.0
2024-09-27 09:30:00,234.71,235.26,233.7,233.9,73163.0,231.6601,232.203,230.6632,230.8606,73163.0
2024-09-27 10:00:00,234.06,234.79,233.12,233.12,58749.0,231.0185,231.7391,230.0908,230.0908,58749.0
2024-09-27 10:30:00,233.11,233.67,232.37,233.04,66663.0,230.0809,230.6336,229.3505,230.0118,66663.0
2024-09-27 11:00:00,232.97,234.49,232.53,233.99,90305.0,229.9427,231.443,229.5084,230.9495,90305.0
2024-09-27 11:30:00,233.88,234.12,232.62,232.99,49824.0,230.8409,231.0778,229.5973,229.9624,49824.0
2024-09-27 12:00:00,232.98,233.44,232.12,233.39,53927.0,229.9526,230.4066,229.1038,230.3573,53927.0
2024-09-27 12:30:00,233.5,233.6,232.49,233.09,41002.0,230.4658,230.5645,229.4689,230.0611,41002.0
2024-09-27 13:00:00,233.25,233.66,232.73,233.01,44377.0,230.2191,230.6237,229.7058,229.9822,44377.0
2024-09-27 13:30:00,232.96,233.58,232.63,233.58,20876.0,229.9328,230.5448,229.6071,230.5448,20876.0
2024-09-27 14:00:00,233.62,233.62,231.55,231.57,29205.0,230.5843,230.5843,228.5412,228.5609,29205.0
2024-09-27 14:30:00,231.53,232.57,231.09,232.53,62577.0,228.5214,229.5479,228.0871,229.5084,62577.0
2024-09-27 15:00:00,232.53,232.92,232.05,232.26,44652.0,229.5084,229.8934,229.0347,229.2419,44652.0
2024-09-27 15:30:00,232.47,232.96,231.25,232.07,259814.0,229.4492,229.9328,228.2451,229.0544,259814.0
2024-09-30 09:30:00,228.55,230.29,228.34,229.21,111982.0,225.5801,227.2975,225.3729,226.2316,111982.0
2024-09-30 10:00:00,229.3,229.81,228.12,228.81,122257.0,226.3204,226.8238,225.1557,225.8368,122257.0
2024-09-30 10:30:00,228.95,229.64,228.59,229.38,57985.0,225.9749,226.656,225.6196,226.3994,57985.0
2024-09-30 11:00:00,229.44,230.43,228.76,228.99,77914.0,226.4586,227.4357,225.7874,226.0144,77914.0
2024-09-30 11:30:00,229.0,229.05,228.11,228.11,74617.0,226.0243,226.0736,225.1459,225.1459,74617.0
2024-09-30 12:00:00,228.11,229.24,228.09,228.93,63545.0,225.1459,226.2612,225.1261,225.9552,63545.0
2024-09-30 12:30:00,228.92,229.04,228.2,228.61,55109.0,225.9453,226.0638,225.2347,225.6394,55109.0
2024-09-30 13:00:00,228.57,228.62,227.93,228.39,33405.0,225.5999,225.6492,224.9682,225.4222,33405.0
2024-09-30 13:30:00,228.34,229.59,228.25,229.45,71125.0,225.3729,226.6066,225.284,226.4684,71125.0
2024-09-30 14:00:00,229.52,229.52,226.66,227.26,51131.0,226.5375,226.5375,223.7147,224.3069,51131.0
2024-09-30 14:30:00,227.07,228.02,226.75,227.8,36518.0,224.1194,225.057,223.8035,224.8399,36518.0
2024-09-30 15:00:00,227.74,227.96,226.96,227.54,87102.0,224.7807,224.9978,224.0108,224.5833,87102.0
2024-09-30 15:30:00,227.49,230.56,227.37,230.27,310278.0,224.5339,227.564,224.4155,227.2778,310278.0
2024-10-01 09:30:00,228.94,229.44,225.0,225.97,152952.0,225.9651,226.4586,222.0763,223.0337,152952.0
2024-10-01 10:00:00,225.75,226.57,223.71,224.27,84609.0,222.8165,223.6259,220.803,221.3558,84609.0
2024-10-01 10:30:00,224.36,225.85,223.8,224.61,51080.0,221.4446,222.9152,220.8919,221.6913,51080.0
2024-10-01 11:00:00,224.58,224.71,222.66,223.81,72985.0,221.6617,221.79,219.7667,220.9017,72985.0
2024-10-01 11:30:00,223.81,224.57,223.4,223.82,64849.0,220.9017,221.6519,220.4971,220.9116,64849.0
2024-10-01 12:00:00,223.75,225.15,223.69,224.68,61805.0,220.8425,222.2243,220.7833,221.7604,61805.0
2024-10-01 12:30:00,224.46,224.8,222.96,224.0,26877.0,221.5433,221.8789,220.0628,221.0893,26877.0
2024-10-01 13:00:00,223.76,223.76,222.4,222.8,29421.0,220.8524,220.8524,219.5101,219.9049,29421.0
2024-10-01 13:30:00,222.75,224.91,222.57,224.91,55389.0,219.8555,221.9874,219.6779,221.9874,55389.0
2024-10-01 14:00:00,225.04,225.97,224.8,225.97,33723.0,222.1158,223.0337,221.8789,223.0337,33723.0
2024-10-01 14:30:00,226.01,226.39,225.25,225.65,32470.0,223.0731,223.4482,222.323,222.7178,32470.0
2024-10-01 15:00:00,225.64,226.16,224.78,224.92,49304.0,222.708,223.2212,221.8591,221.9973,49304.0
2024-10-01 15:30:00,224.87,224.88,222.99,223.65,466231.0,221.948,221.9578,220.0924,220.7438,466231.0
2024-10-02 09:30:00,224.98,226.39,223.54,226.04,117701.0,222.0565,223.4482,220.6352,223.1028,117701.0
2024-10-02 10:00:00,226.09,228.79,225.91,228.29,48894.0,223.1521,225.817,222.9744,225.3235,48894.0
2024-10-02 10:30:00,228.02,228.51,227.3,227.56,34376.0,225.057,225.5407,224.3464,224.603,34376.0
2024-10-02 11:00:00,227.72,229.25,227.72,228.58,31471.0,224.7609,226.271,224.7609,225.6098,31471.0
2024-10-02 11:30:00,228.73,229.42,228.57,228.93,50226.0,225.7578,226.4388,225.5999,225.9552,50226.0
2024-10-02 12:00:00,229.0,229.98,228.85,229.48,35956.0,226.0243,226.9916,225.8762,226.4981,35956.0
2024-10-02 12:30:00,229.31,229.39,227.51,227.58,28399.0,226.3303,226.4092,224.5537,224.6227,28399.0
2024-10-02 13:00:00,227.45,228.55,227.45,228.49,18945.0,224.4944,225.5801,224.4944,225.5209,18945.0
2024-10-02 13:30:00,228.41,229.2,227.93,229.13,21965.0,225.442,226.2217,224.9682,226.1526,21965.0
2024-10-02 14:00:00,229.13,229.28,227.72,228.13,33121.0,226.1526,226.3007,224.7609,225.1656,33121.0
2024-10-02 14:30:00,228.01,228.48,227.92,228.36,30652.0,225.0472,225.5111,224.9583,225.3926,30652.0
2024-10-02 15:00:00,228.36,229.08,228.24,228.96,38121.0,225.3926,226.1033,225.2742,225.9848,38121.0
2024-10-02 15:30:00,228.85,229.14,227.39,227.81,233166.0,225.8762,226.1625,224.4352,224.8498,233166.0
2024-10-03 09:30:00,224.63,227.82,224.46,227.3,67927.0,221.7111,224.8596,221.5433,224.3464,67927.0
2024-10-03 10:00:00,227.46,228.84,226.56,227.49,68793.0,224.5043,225.8664,223.616,224.5339,68793.0
2024-10-03 10:30:00,227.11,228.06,226.28,226.79,24731.0,224.1589,225.0965,223.3396,223.843,24731.0
2024-10-03 11:00:00,226.41,227.22,226.21,226.92,22140.0,223.468,224.2674,223.2706,223.9713,22140.0
2024-10-03 11:30:00,227.0,227.79,226.84,227.19,26553.0,224.0503,224.83,223.8924,224.2378,26553.0
2024-10-03 12:00:00,227.19,227.47,226.76,227.11,23937.0,224.2378,224.5142,223.8134,224.1589,23937.0
2024-10-03 12:30:00,226.99,227.0,224.9,225.48,29868.0,224.0404,224.0503,221.9776,222.55,29868.0
2024-10-03 13:00:00,225.45,226.3,224.83,225.91,40219.0,222.5204,223.3594,221.9085,222.9744,40219.0
2024-10-03 13:30:00,225.7,226.13,225.39,225.84,20481.0,222.7672,223.1916,222.4612,222.9054,20481.0
2024-10-03 14:00:00,225.96,226.07,225.43,225.65,18111.0,223.0238,223.1324,222.5007,222.7178,18111.0
2024-10-03 14:30:00,225.72,226.21,225.46,226.06,18089.0,222.7869,223.2706,222.5303,223.1225,18089.0
2024-10-03 15:00:00,225.74,225.81,225.2,225.41,21856.0,222.8067,222.8757,222.2737,222.4809,21856.0
2024-10-03 15:30:00,225.37,226.89,225.22,226.54,259995.0,222.4415,223.9417,222.2934,223.5963,259995.0
2024-10-04 09:30:00,232.27,232.36,228.43,228.52,59997.0,229.2518,229.3406,225.4617,225.5505,59997.0
2024-10-04 10:00:00,228.62,230.05,227.52,227.77,47158.0,225.6492,227.0607,224.5635,224.8103,47158.0
2024-10-04 10:30:00,227.71,229.45,227.57,229.45,43977.0,224.7511,226.4684,224.6129,226.4684,43977.0
2024-10-04 11:00:00,229.51,229.78,226.89,227.02,22247.0,226.5277,226.7942,223.9417,224.07,22247.0
2024-10-04 11:30:00,226.97,228.29,226.63,228.29,25396.0,224.0207,225.3235,223.6851,225.3235,25396.0
2024-10-04 12:00:00,228.29,228.73,227.54,227.76,22910.0,225.3235,225.7578,224.5833,224.8004,22910.0
2024-10-04 12:30:00,227.76,228.98,227.51,228.17,33813.0,224.8004,226.0046,224.5537,225.2051,33813.0
2024-10-04 13:00:00,228.13,228.31,227.77,227.78,16660.0,225.1656,225.3433,224.8103,224.8201,16660.0
2024-10-04 13:30:00,227.78,227.88,226.57,226.75,18385.0,224.8201,224.9189,223.6259,223.8035,18385.0
2024-10-04 14:00:00,226.8,226.9,226.11,226.54,24908.0,223.8529,223.9516,223.1719,223.5963,24908.0
2024-10-04 14:30:00,226.59,227.22,226.3,227.22,28862.0,223.6456,224.2674,223.3594,224.2674,28862.0
2024-10-04 15:00:00,227.13,228.0,226.75,227.78,48579.0,224.1786,225.0373,223.8035,224.8201,48579.0
2024-10-04 15:30:00,227.78,228.64,227.76,228.23,233776.0,224.8201,225.669,224.8004,225.2643,233776.0
2024-10-07 09:30:00,225.65,227.06,225.65,226.35,42476.0,222.7178,224.1095,222.7178,223.4087,42476.0
2024-10-07 10:00:00,226.29,227.28,226.09,227.21,20097.0,223.3495,224.3266,223.1521,224.2576,20097.0
2024-10-07 10:30:00,227.2,227.31,226.54,226.76,21951.0,224.2477,224.3563,223.5963,223.8134,21951.0
2024-10-07 11:00:00,226.71,227.12,225.91,225.94,34472.0,223.7641,224.1687,222.9744,223.0041,34472.0
2024-10-07 11:30:00,225.94,226.21,225.45,225.45,42371.0,223.0041,223.2706,222.5204,222.5204,42371.0
2024-10-07 12:00:00,225.45,226.2,225.24,225.89,24112.0,222.5204,223.2607,222.3132,222.9547,24112.0
2024-10-07 12:30:00,226.25,226.25,225.73,226.23,12659.0,223.31,223.31,222.7968,223.2903,12659.0
2024-10-07 13:00:00,226.39,226.89,226.29,226.48,13473.0,223.4482,223.9417,223.3495,223.537,13473.0
2024-10-07 13:30:00,226.36,226.64,226.21,226.52,9145.0,223.4186,223.695,223.2706,223.5765,9145.0
2024-10-07 14:00:00,226.46,226.46,225.38,226.05,14575.0,223.5173,223.5173,222.4513,223.1126,14575.0
2024-10-07 14:30:00,226.04,226.05,224.09,224.09,51642.0,223.1028,223.1126,221.1781,221.1781,51642.0
2024-10-07 15:00:00,224.16,224.98,224.16,224.53,41729.0,221.2472,222.0565,221.2472,221.6124,41729.0
2024-10-07 15:30:00,224.63,226.69,224.09,226.64,269239.0,221.7111,223.7443,221.1781,223.695,269239.0
2024-10-08 09:30:00,226.74,226.96,224.31,225.41,83145.0,223.7937,224.0108,221.3952,222.4809,83145.0
2024-10-08 10:00:00,225.56,226.4,224.79,226.29,110491.0,222.629,223.4581,221.869,223.3495,110491.0
2024-10-08 10:30:00,226.4,228.23,226.08,228.08,50734.0,223.4581,225.2643,223.1422,225.1163,50734.0
2024-10-08 11:00:00,228.31,228.73,227.79,228.35,35486.0,225.3433,225.7578,224.83,225.3827,35486.0
2024-10-08 11:30:00,228.48,229.59,228.17,229.5,38986.0,225.5111,226.6066,225.2051,226.5178,38986.0
2024-10-08 12:00:00,229.34,229.58,228.71,229.39,58556.0,226.3599,226.5968,225.7381,226.4092,58556.0
2024-10-08 12:30:00,229.32,229.87,229.08,229.31,33076.0,226.3401,226.883,226.1033,226.3303,33076.0
2024-10-08 13:00:00,229.2,229.33,228.26,228.65,40000.0,226.2217,226.35,225.2939,225.6788,40000.0
2024-10-08 13:30:00,228.48,229.3,228.36,229.25,32860.0,225.5111,226.3204,225.3926,226.271,32860.0
2024-10-08 14:00:00,229.14,229.83,228.99,229.5,83518.0,226.1625,226.8435,226.0144,226.5178,83518.0
2024-10-08 14:30:00,229.45,230.08,229.32,229.69,90147.0,226.4684,227.0903,226.3401,226.7053,90147.0
2024-10-08 15:00:00,229.64,230.09,228.88,230.07,174486.0,226.656,227.1001,225.9059,227.0804,174486.0
2024-10-08 15:30:00,229.9,230.51,229.25,229.4,311972.0,226.9126,227.5147,226.271,226.4191,311972.0
2024-10-09 09:30:00,230.4,231.02,229.29,229.89,118742.0,227.4061,228.018,226.3105,226.9027,118742.0
2024-10-09 10:00:00,229.9,230.86,229.9,230.52,82836.0,226.9126,227.8601,226.9126,227.5245,82836.0
2024-10-09 10:30:00,230.33,230.94,230.18,230.91,75848.0,227.337,227.9391,227.189,227.9095,75848.0
2024-10-09 11:00:00,230.84,232.48,230.84,232.27,44159.0,227.8404,229.4591,227.8404,229.2518,44159.0
2024-10-09 11:30:00,232.38,233.18,232.33,232.92,47866.0,229.3604,230.15,229.311,229.8934,47866.0
2024-10-09 12:00:00,232.86,232.92,232.05,232.8,71101.0,229.8341,229.8934,229.0347,229.7749,71101.0
2024-10-09 12:30:00,232.76,233.02,231.31,231.57,41306.0,229.7354,229.9921,228.3043,228.5609,41306.0
2024-10-09 13:00:00,231.44,232.46,231.36,232.05,27982.0,228.4326,229.4393,228.3536,229.0347,27982.0
2024-10-09 13:30:00,231.98,232.5,231.19,231.76,28439.0,228.9656,229.4788,228.1858,228.7484,28439.0
2024-10-09 14:00:00,231.69,232.67,231.68,232.48,50779.0,228.6793,229.6466,228.6695,229.4591,50779.0
2024-10-09 14:30:00,232.61,232.62,231.82,232.44,41232.0,229.5874,229.5973,228.8077,229.4196,41232.0
2024-10-09 15:00:00,232.38,233.44,232.17,233.06,78828.0,229.3604,230.4066,229.1531,230.0315,78828.0
2024-10-09 15:30:00,233.01,233.58,232.92,233.33,274271.0,229.9822,230.5448,229.8934,230.298,274271.0
2024-10-10 09:30:00,229.7,230.94,228.67,229.53,69915.0,226.7152,227.9391,225.6986,226.5474,69915.0
2024-10-10 10:00:00,229.66,230.79,229.42,230.33,29888.0,226.6757,227.791,226.4388,227.337,29888.0
2024-10-10 10:30:00,230.32,230.91,230.0,230.31,31396.0,227.3271,227.9095,227.0113,227.3173,31396.0
2024-10-10 11:00:00,230.37,231.22,229.83,231.19,27930.0,227.3765,228.2154,226.8435,228.1858,27930.0
2024-10-10 11:30:00,231.09,231.49,230.83,231.32,27962.0,228.0871,228.4819,227.8305,228.3141,27962.0
2024-10-10 12:00:00,231.41,231.83,230.94,231.03,38459.0,228.403,228.8175,227.9391,228.0279,38459.0
2024-10-10 12:30:00,231.18,231.5,230.61,231.22,26081.0,228.176,228.4918,227.6134,228.2154,26081.0
2024-10-10 13:00:00,231.31,231.78,230.85,231.78,29902.0,228.3043,228.7682,227.8503,228.7682,29902.0
2024-10-10 13:30:00,231.65,231.76,230.49,231.23,27407.0,228.6399,228.7484,227.4949,228.2253,27407.0
2024-10-10 14:00:00,231.14,231.15,230.36,230.46,28220.0,228.1365,228.1464,227.3666,227.4653,28220.0
2024-10-10 14:30:00,230.41,231.0,230.06,230.94,42377.0,227.416,227.9983,227.0705,227.9391,42377.0
2024-10-10 15:00:00,230.84,231.02,230.29,230.5,83725.0,227.8404,228.018,227.2975,227.5048,83725.0
2024-10-10 15:30:00,230.45,231.54,230.23,230.68,263736.0,227.4555,228.5313,227.2383,227.6825,263736.0
2024-10-11 09:30:00,228.86,232.03,228.86,231.54,45642.0,225.8861,229.0149,225.8861,228.5313,45642.0
2024-10-11 10:00:00,231.52,233.64,231.44,233.38,27577.0,228.5116,230.604,228.4326,230.3474,27577.0
2024-10-11 10:30:00,233.19,233.48,232.54,233.28,19418.0,230.1599,230.4461,229.5183,230.2487,19418.0
2024-10-11 11:00:00,233.22,233.55,232.57,232.78,22056.0,230.1895,230.5152,229.5479,229.7552,22056.0
2024-10-11 11:30:00,232.72,233.65,232.72,233.65,19156.0,229.696,230.6139,229.696,230.6139,19156.0
2024-10-11 12:00:00,233.62,233.66,233.05,233.49,18727.0,230.5843,230.6237,230.0217,230.456,18727.0
2024-10-11 12:30:00,233.59,233.79,233.11,233.79,16013.0,230.5547,230.7521,230.0809,230.7521,16013.0
2024-10-11 13:00:00,233.61,234.0,233.38,233.92,18692.0,230.5744,230.9593,230.3474,230.8804,18692.0
2024-10-11 13:30:00,233.99,233.99,233.24,233.3,39270.0,230.9495,230.9495,230.2092,230.2684,39270.0
2024-10-11 14:00:00,233.2,233.48,233.06,233.17,23032.0,230.1697,230.4461,230.0315,230.1401,23032.0
2024-10-11 14:30:00,233.15,233.32,232.6,233.14,24499.0,230.1204,230.2882,229.5775,230.1105,24499.0
2024-10-11 15:00:00,233.14,233.35,232.83,233.14,28367.0,230.1105,230.3178,229.8045,230.1105,28367.0
2024-10-11 15:30:00,233.13,233.45,232.6,232.84,228906.0,230.1006,230.4165,229.5775,229.8144,228906.0
2024-10-14 09:30:00,233.8,235.7,232.7,235.41,60228.0,230.7619,232.6372,229.6762,232.351,60228.0
2024-10-14 10:00:00,235.41,235.53,234.31,234.88,38485.0,232.351,232.4694,231.2653,231.8279,38485.0
2024-10-14 10:30:00,234.95,235.26,234.11,234.27,38623.0,231.897,232.203,231.0679,231.2258,38623.0
2024-10-14 11:00:00,234.16,235.09,233.87,234.79,37223.0,231.1172,232.0352,230.831,231.7391,37223.0
2024-10-14 11:30:00,234.66,235.52,234.58,235.23,36311.0,231.6107,232.4596,231.5318,232.1733,36311.0
2024-10-14 12:00:00,235.26,235.87,235.26,235.68,85665.0,232.203,232.805,232.203,232.6175,85665.0
2024-10-14 12:30:00,235.74,236.45,235.58,236.2,20976.0,232.6767,233.3775,232.5188,233.1307,20976.0
2024-10-14 13:00:00,236.17,236.5,235.73,235.9,10421.0,233.1011,233.4268,232.6668,232.8346,10421.0
2024-10-14 13:30:00,235.78,236.3,235.64,236.27,19770.0,232.7162,233.2294,232.578,233.1998,19770.0
2024-10-14 14:00:00,236.17,236.54,235.83,235.96,19513.0,233.1011,233.4663,232.7655,232.8939,19513.0
2024-10-14 14:30:00,235.98,236.33,235.93,236.05,41237.0,232.9136,233.259,232.8642,232.9827,41237.0
2024-10-14 15:00:00,235.98,237.0,235.86,236.99,37298.0,232.9136,233.9203,232.7952,233.9105,37298.0
2024-10-14 15:30:00,236.98,237.03,235.87,236.47,194123.0,233.9006,233.95,232.805,233.3972,194123.0
2024-10-15 09:30:00,236.01,236.19,234.6,235.01,101903.0,232.9432,233.1209,231.5515,231.9562,101903.0
2024-10-15 10:00:00,235.16,236.76,235.05,235.14,68517.0,232.1043,233.6835,231.9957,232.0845,68517.0
2024-10-15 10:30:00,235.0,235.0,230.24,230.59,136444.0,231.9463,231.9463,227.2482,227.5936,136444.0
2024-10-15 11:00:00,230.57,231.37,229.42,230.27,139424.0,227.5739,228.3635,226.4388,227.2778,139424.0
2024-10-15 11:30:00,230.09,230.95,229.09,229.28,64555.0,227.1001,227.949,226.1131,226.3007,64555.0
2024-10-15 12:00:00,229.25,230.27,228.89,229.63,99132.0,226.271,227.2778,225.9157,226.6461,99132.0
2024-10-15 12:30:00,229.55,230.56,228.77,228.96,50034.0,226.5671,227.564,225.7973,225.9848,50034.0
2024-10-15 13:00:00,229.06,229.28,227.53,227.87,95979.0,226.0835,226.3007,224.5734,224.909,95979.0
2024-10-15 13:30:00,227.84,228.37,227.21,227.47,134297.0,224.8794,225.4025,224.2576,224.5142,134297.0
2024-10-15 14:00:00,227.51,227.82,226.6,226.79,50746.0,224.5537,224.8596,223.6555,223.843,50746.0
2024-10-15 14:30:00,226.9,227.27,226.06,226.1,57457.0,223.9516,224.3168,223.1225,223.162,57457.0
2024-10-15 15:00:00,226.14,226.43,224.2,224.74,209555.0,223.2015,223.4877,221.2867,221.8197,209555.0
2024-10-15 15:30:00,224.78,226.48,224.08,225.92,601470.0,221.8591,223.537,221.1682,222.9843,601470.0
2024-10-16 09:30:00,228.87,229.15,225.96,227.57,81659.0,225.896,226.1723,223.0238,224.6129,81659.0
2024-10-16 10:00:00,227.4,230.34,227.05,229.87,35427.0,224.4451,227.3469,224.0996,226.883,35427.0
2024-10-16 10:30:00,229.81,229.93,228.52,228.52,44862.0,226.8238,226.9422,225.5505,225.5505,44862.0
2024-10-16 11:00:00,228.52,229.29,228.18,229.07,34078.0,225.5505,226.3105,225.215,226.0934,34078.0
2024-10-16 11:30:00,228.97,229.18,227.69,227.69,44388.0,225.9947,226.202,224.7313,224.7313,44388.0
2024-10-16 12:00:00,227.82,228.38,227.56,228.09,39556.0,224.8596,225.4124,224.603,225.1261,39556.0
2024-10-16 12:30:00,228.22,228.3,227.68,228.09,13160.0,225.2544,225.3334,224.7214,225.1261,13160.0
2024-10-16 13:00:00,228.24,228.33,227.46,227.89,29195.0,225.2742,225.363,224.5043,224.9287,29195.0
2024-10-16 13:30:00,228.09,228.81,228.02,228.48,21816.0,225.1261,225.8368,225.057,225.5111,21816.0
2024-10-16 14:00:00,228.5,229.04,228.18,228.39,24450.0,225.5308,226.0638,225.215,225.4222,24450.0
2024-10-16 14:30:00,228.37,228.42,227.51,227.88,40932.0,225.4025,225.4518,224.5537,224.9189,40932.0
2024-10-16 15:00:00,227.96,228.3,227.46,227.52,29595.0,224.9978,225.3334,224.5043,224.5635,29595.0
2024-10-16 15:30:00,227.52,228.16,227.28,227.56,156447.0,224.5635,225.1952,224.3266,224.603,156447.0
2024-10-17 09:30:00,232.52,233.56,229.8,230.87,99975.0,229.4986,230.525,226.8139,227.87,99975.0
2024-10-17 10:00:00,230.87,231.87,230.52,231.24,43327.0,227.87,228.857,227.5245,228.2352,43327.0
2024-10-17 10:30:00,231.41,231.52,230.4,230.7,37031.0,228.403,228.5116,227.4061,227.7022,37031.0
2024-10-17 11:00:00,230.82,231.66,230.31,231.2,59050.0,227.8206,228.6497,227.3173,228.1957,59050.0
2024-10-17 11:30:00,231.27,231.59,231.1,231.2,32986.0,228.2648,228.5806,228.097,228.1957,32986.0
2024-10-17 12:00:00,231.2,231.82,231.16,231.46,37721.0,228.1957,228.8077,228.1562,228.4523,37721.0
2024-10-17 12:30:00,231.45,231.57,231.09,231.12,40825.0,228.4425,228.5609,228.0871,228.1167,40825.0
2024-10-17 13:00:00,231.17,231.44,230.88,231.26,19164.0,228.1661,228.4326,227.8799,228.2549,19164.0
2024-10-17 13:30:00,231.24,231.27,230.42,230.69,32081.0,228.2352,228.2648,227.4258,227.6923,32081.0
2024-10-17 14:00:00,230.69,230.69,229.26,229.5,32779.0,227.6923,227.6923,226.2809,226.5178,32779.0
2024-10-17 14:30:00,229.46,229.65,228.84,229.39,27568.0,226.4783,226.6659,225.8664,226.4092,27568.0
2024-10-17 15:00:00,229.5,229.79,228.97,229.15,40442.0,226.5178,226.804,225.9947,226.1723,40442.0
2024-10-17 15:30:00,229.05,229.07,227.17,227.28,407305.0,226.0736,226.0934,224.2181,224.3266,407305.0
2024-10-18 09:30:00,229.17,229.78,227.66,229.06,267016.0,226.1921,226.7942,224.7017,226.0835,267016.0
2024-10-18 10:00:00,229.05,229.28,228.44,229.01,27282.0,226.0736,226.3007,225.4716,226.0342,27282.0
2024-10-18 10:30:00,229.17,229.27,228.3,228.3,18500.0,226.1921,226.2908,225.3334,225.3334,18500.0
2024-10-18 11:00:00,228.26,229.33,228.26,229.23,19402.0,225.2939,226.35,225.2939,226.2513,19402.0
2024-10-18 11:30:00,229.23,229.36,228.31,228.54,15049.0,226.2513,226.3796,225.3433,225.5703,15049.0
2024-10-18 12:00:00,228.47,228.71,228.24,228.63,43346.0,225.5012,225.7381,225.2742,225.6591,43346.0
2024-10-18 12:30:00,228.63,228.7,227.8,228.09,29824.0,225.6591,225.7282,224.8399,225.1261,29824.0
2024-10-18 13:00:00,228.01,228.27,227.75,228.03,27936.0,225.0472,225.3038,224.7905,225.0669,27936.0
2024-10-18 13:30:00,228.03,228.32,227.54,227.61,28549.0,225.0669,225.3531,224.5833,224.6524,28549.0
2024-10-18 14:00:00,227.55,227.71,226.97,227.71,122975.0,224.5931,224.7511,224.0207,224.7511,122975.0
2024-10-18 14:30:00,227.72,227.89,227.39,227.81,21982.0,224.7609,224.9287,224.4352,224.8498,21982.0
2024-10-18 15:00:00,227.81,228.28,227.6,228.13,27698.0,224.8498,225.3137,224.6425,225.1656,27698.0
2024-10-18 15:30:00,228.14,228.59,227.58,228.35,229637.0,225.1755,225.6196,224.6227,225.3827,229637.0
2024-10-21 09:30:00,226.3,226.41,225.0,225.5,67326.0,223.3594,223.468,222.0763,222.5698,67326.0
2024-10-21 10:00:00,225.42,225.7,224.92,225.0,52985.0,222.4908,222.7672,221.9973,222.0763,52985.0
2024-10-21 10:30:00,225.0,225.09,223.19,223.7,131028.0,222.0763,222.1651,220.2898,220.7932,131028.0
2024-10-21 11:00:00,223.8,223.88,222.41,222.84,54131.0,220.8919,220.9708,219.5199,219.9443,54131.0
2024-10-21 11:30:00,222.77,223.89,222.6,223.68,62902.0,219.8753,220.9807,219.7075,220.7734,62902.0
2024-10-21 12:00:00,223.68,223.88,223.19,223.27,38683.0,220.7734,220.9708,220.2898,220.3688,38683.0
2024-10-21 12:30:00,223.29,224.16,223.16,224.15,62069.0,220.3885,221.2472,220.2602,221.2373,62069.0
2024-10-21 13:00:00,224.01,224.57,223.85,223.85,64622.0,221.0991,221.6519,220.9412,220.9412,64622.0
2024-10-21 13:30:00,223.91,224.64,223.89,224.46,48411.0,221.0004,221.721,220.9807,221.5433,48411.0
2024-10-21 14:00:00,224.52,224.64,223.9,224.09,45582.0,221.6025,221.721,220.9906,221.1781,45582.0
2024-10-21 14:30:00,224.02,224.19,223.48,223.7,81731.0,221.109,221.2768,220.576,220.7932,81731.0
2024-10-21 15:00:00,223.66,224.43,223.43,224.22,144482.0,220.7537,221.5137,220.5267,221.3064,144482.0
2024-10-21 15:30:00,224.2,225.75,223.87,225.61,272092.0,221.2867,222.8165,220.961,222.6783,272092.0
2024-10-22 09:30:00,224.78,224.88,222.81,222.83,48998.0,221.8591,221.9578,219.9147,219.9345,48998.0
2024-10-22 10:00:00,222.94,224.62,222.71,224.42,47040.0,220.043,221.7012,219.816,221.5038,47040.0
2024-10-22 10:30:00,224.47,224.93,224.06,224.59,41213.0,221.5532,222.0072,221.1485,221.6716,41213.0
2024-10-22 11:00:00,224.59,224.86,223.91,224.04,36722.0,221.6716,221.9381,221.0004,221.1287,36722.0
2024-10-22 11:30:00,223.97,224.1,223.41,223.43,38294.0,221.0597,221.188,220.5069,220.5267,38294.0
2024-10-22 12:00:00,223.46,223.84,223.15,223.48,60770.0,220.5563,220.9313,220.2503,220.576,60770.0
2024-10-22 12:30:00,223.38,224.62,223.38,224.57,32344.0,220.4773,221.7012,220.4773,221.6519,32344.0
2024-10-22 13:00:00,224.57,224.76,224.35,224.65,33035.0,221.6519,221.8394,221.4347,221.7308,33035.0
2024-10-22 13:30:00,224.68,225.33,224.44,225.28,65388.0,221.7604,222.402,221.5236,222.3526,65388.0
2024-10-22 14:00:00,225.28,225.52,224.59,224.61,45779.0,222.3526,222.5895,221.6716,221.6913,45779.0
2024-10-22 14:30:00,224.59,225.03,224.45,224.78,54192.0,221.6716,222.1059,221.5334,221.8591,54192.0
2024-10-22 15:00:00,224.75,225.28,224.73,225.01,69417.0,221.8295,222.3526,221.8098,222.0861,69417.0
2024-10-22 15:30:00,225.01,225.61,224.49,224.6,257965.0,222.0861,222.6783,221.5729,221.6815,257965.0
2024-10-23 09:30:00,228.08,229.51,226.16,228.2,172101.0,225.1163,226.5277,223.2212,225.2347,172101.0
2024-10-23 10:00:00,228.12,229.13,227.2,228.3,76068.0,225.1557,226.1526,224.2477,225.3334,76068.0
2024-10-23 10:30:00,228.38,228.54,227.16,227.28,41310.0,225.4124,225.5703,224.2082,224.3266,41310.0
2024-10-23 11:00:00,227.33,227.89,226.7,226.71,57962.0,224.376,224.9287,223.7542,223.7641,57962.0
2024-10-23 11:30:00,226.71,227.82,226.66,227.62,32035.0,223.7641,224.8596,223.7147,224.6622,32035.0
2024-10-23 12:00:00,227.36,227.36,226.7,226.88,25339.0,224.4056,224.4056,223.7542,223.9318,25339.0
2024-10-23 12:30:00,226.77,227.28,226.51,226.95,39582.0,223.8233,224.3266,223.5667,224.0009,39582.0
2024-10-23 13:00:00,226.94,227.0,225.58,225.76,43992.0,223.9911,224.0503,222.6487,222.8264,43992.0
2024-10-23 13:30:00,225.73,225.77,224.75,225.55,51895.0,222.7968,222.8363,221.8295,222.6191,51895.0
2024-10-23 14:00:00,225.48,225.53,224.01,224.51,57679.0,222.55,222.5994,221.0991,221.5926,57679.0
2024-10-23 14:30:00,224.39,225.79,224.39,225.57,40153.0,221.4742,222.856,221.4742,222.6389,40153.0
2024-10-23 15:00:00,225.54,226.23,225.04,225.96,44898.0,222.6093,223.2903,222.1158,223.0238,44898.0
2024-10-23 15:30:00,225.89,227.0,225.55,226.81,197151.0,222.9547,224.0503,222.6191,223.8628,197151.0
2024-10-24 09:30:00,228.74,229.31,227.42,228.65,195919.0,225.7677,226.3303,224.4648,225.6788,195919.0
2024-10-24 10:00:00,228.84,230.02,228.4,229.86,91923.0,225.8664,227.031,225.4321,226.8731,91923.0
2024-10-24 10:30:00,229.8,230.34,228.59,228.9,80476.0,226.8139,227.3469,225.6196,225.9256,80476.0
2024-10-24 11:00:00,228.94,229.5,228.64,229.06,60092.0,225.9651,226.5178,225.669,226.0835,60092.0
2024-10-24 11:30:00,229.09,229.28,228.17,229.02,69327.0,226.1131,226.3007,225.2051,226.044,69327.0
2024-10-24 12:00:00,229.01,229.15,228.09,229.15,33783.0,226.0342,226.1723,225.1261,226.1723,33783.0
2024-10-24 12:30:00,229.05,229.47,229.04,229.17,22099.0,226.0736,226.4882,226.0638,226.1921,22099.0
2024-10-24 13:00:00,229.17,229.68,229.05,229.27,32615.0,226.1921,226.6955,226.0736,226.2908,32615.0
2024-10-24 13:30:00,229.37,229.6,228.9,228.96,45299.0,226.3895,226.6165,225.9256,225.9848,45299.0
2024-10-24 14:00:00,228.97,229.25,227.95,228.39,106744.0,225.9947,226.271,224.9879,225.4222,106744.0
2024-10-24 14:30:00,228.38,229.22,228.06,229.01,155845.0,225.4124,226.2414,225.0965,226.0342,155845.0
2024-10-24 15:00:00,228.94,229.4,228.59,229.07,42042.0,225.9651,226.4191,225.6196,226.0934,42042.0
2024-10-24 15:30:00,229.08,229.81,228.75,229.72,227515.0,226.1033,226.8238,225.7775,226.7349,227515.0
2024-10-25 09:30:00,231.89,234.51,231.53,234.18,109294.0,228.8767,231.4627,228.5214,231.137,109294.0
2024-10-25 10:00:00,234.26,235.2,233.96,234.18,59262.0,231.2159,232.1437,230.9198,231.137,59262.0
2024-10-25 10:30:00,234.15,234.15,233.13,233.41,30477.0,231.1074,231.1074,230.1006,230.377,30477.0
2024-10-25 11:00:00,233.5,233.87,233.33,233.33,67675.0,230.4658,230.831,230.298,230.298,67675.0
2024-10-25 11:30:00,233.54,233.83,233.13,233.56,30740.0,230.5053,230.7915,230.1006,230.525,30740.0
2024-10-25 12:00:00,233.54,233.76,233.27,233.7,20274.0,230.5053,230.7224,230.2388,230.6632,20274.0
2024-10-25 12:30:00,233.64,233.92,233.5,233.66,29478.0,230.604,230.8804,230.4658,230.6237,29478.0
2024-10-25 13:00:00,233.64,233.95,232.91,232.93,16294.0,230.604,230.91,229.8835,229.9032,16294.0
2024-10-25 13:30:00,232.77,232.95,231.22,231.23,21775.0,229.7453,229.923,228.2154,228.2253,21775.0
2024-10-25 14:00:00,231.39,231.85,230.34,231.77,73615.0,228.3832,228.8373,227.3469,228.7583,73615.0
2024-10-25 14:30:00,231.7,231.75,231.34,231.56,24226.0,228.6892,228.7386,228.3339,228.551,24226.0
2024-10-25 15:00:00,231.48,231.48,230.67,231.02,28323.0,228.4721,228.4721,227.6726,228.018,28323.0
2024-10-25 15:30:00,231.02,231.39,230.04,230.17,161958.0,228.018,228.3832,227.0508,227.1791,161958.0
2024-10-28 09:30:00,228.76,230.79,228.6,230.18,143755.0,225.7874,227.791,225.6295,227.189,143755.0
2024-10-28 10:00:00,230.25,231.88,229.61,231.69,116578.0,227.2581,228.8669,226.6264,228.6793,116578.0
2024-10-28 10:30:00,231.73,231.95,230.61,230.78,114858.0,228.7188,228.936,227.6134,227.7812,114858.0
2024-10-28 11:00:00,230.78,231.32,230.55,230.81,57792.0,227.7812,228.3141,227.5542,227.8108,57792.0
2024-10-28 11:30:00,230.82,231.42,230.6,230.7,59998.0,227.8206,228.4129,227.6035,227.7022,59998.0
2024-10-28 12:00:00,230.6,231.33,230.36,230.74,34932.0,227.6035,228.324,227.3666,227.7417,34932.0
2024-10-28 12:30:00,230.74,231.09,230.42,230.53,36500.0,227.7417,228.0871,227.4258,227.5344,36500.0
2024-10-28 13:00:00,230.52,230.57,229.91,229.91,30533.0,227.5245,227.5739,226.9225,226.9225,30533.0
2024-10-28 13:30:00,229.92,230.46,229.8,230.03,24549.0,226.9323,227.4653,226.8139,227.0409,24549.0
2024-10-28 14:00:00,230.02,230.46,229.8,230.31,20996.0,227.031,227.4653,226.8139,227.3173,20996.0
2024-10-28 14:30:00,230.27,230.53,229.99,230.24,39027.0,227.2778,227.5344,227.0014,227.2482,39027.0
2024-10-28 15:00:00,230.2,230.45,229.8,230.12,52401.0,227.2087,227.4555,226.8139,227.1297,52401.0
2024-10-28 15:30:00,230.1,230.95,229.74,230.14,162114.0,227.11,227.949,226.7547,227.1495,162114.0
2024-10-29 09:30:00,229.7,231.13,229.01,230.84,43680.0,226.7152,228.1266,226.0342,227.8404,43680.0
2024-10-29 10:00:00,230.71,232.3,230.44,231.76,49035.0,227.7121,229.2814,227.4456,228.7484,49035.0
2024-10-29 10:30:00,231.8,232.74,231.61,232.55,23502.0,228.7879,229.7157,228.6004,229.5282,23502.0
2024-10-29 11:00:00,232.56,232.56,231.96,232.46,18528.0,229.538,229.538,228.9458,229.4393,18528.0
2024-10-29 11:30:00,232.6,233.19,232.47,232.96,34298.0,229.5775,230.1599,229.4492,229.9328,34298.0
2024-10-29 12:00:00,233.05,233.96,232.87,233.55,25120.0,230.0217,230.9198,229.844,230.5152,25120.0
2024-10-29 12:30:00,233.69,233.76,233.22,233.56,19736.0,230.6534,230.7224,230.1895,230.525,19736.0
2024-10-29 13:00:00,233.64,233.9,233.31,233.31,20237.0,230.604,230.8606,230.2783,230.2783,20237.0
2024-10-29 13:30:00,233.41,233.82,232.91,233.52,27013.0,230.377,230.7817,229.8835,230.4856,27013.0
2024-10-29 14:00:00,233.46,233.77,233.24,233.63,29148.0,230.4263,230.7323,230.2092,230.5941,29148.0
2024-10-29 14:30:00,233.62,234.08,233.62,233.71,30403.0,230.5843,231.0383,230.5843,230.6731,30403.0
2024-10-29 15:00:00,233.77,235.55,233.66,235.5,54887.0,230.7323,232.4892,230.6237,232.4398,54887.0
2024-10-29 15:30:00,235.43,235.86,234.47,235.3,294942.0,232.3707,232.7952,231.4232,232.2424,294942.0
2024-10-30 09:30:00,230.43,232.74,230.25,232.52,44883.0,227.4357,229.7157,227.2581,229.4986,44883.0
2024-10-30 10:00:00,232.43,232.99,232.1,232.26,34065.0,229.4097,229.9624,229.084,229.2419,34065.0
2024-10-30 10:30:00,232.36,232.61,231.92,232.28,30819.0,229.3406,229.5874,228.9064,229.2617,30819.0
2024-10-30 11:00:00,232.41,232.41,231.27,232.24,45253.0,229.39,229.39,228.2648,229.2222,45253.0
2024-10-30 11:30:00,232.06,232.31,231.75,231.89,27099.0,229.0445,229.2913,228.7386,228.8767,27099.0
2024-10-30 12:00:00,231.91,232.21,231.61,231.92,36576.0,228.8965,229.1926,228.6004,228.9064,36576.0
2024-10-30 12:30:00,231.88,232.37,231.55,231.95,26799.0,228.8669,229.3505,228.5412,228.936,26799.0
2024-10-30 13:00:00,231.91,231.91,231.29,231.5,22482.0,228.8965,228.8965,228.2845,228.4918,22482.0
2024-10-30 13:30:00,231.5,231.82,231.06,231.15,28550.0,228.4918,228.8077,228.0575,228.1464,28550.0
2024-10-30 14:00:00,231.05,231.26,230.85,230.98,31932.0,228.0477,228.2549,227.8503,227.9786,31932.0
2024-10-30 14:30:00,230.86,231.45,230.78,231.37,24100.0,227.8601,228.4425,227.7812,228.3635,24100.0
2024-10-30 15:00:00,231.34,231.34,230.27,230.27,75419.0,228.3339,228.3339,227.2778,227.2778,75419.0
2024-10-30 15:30:00,230.27,231.38,229.88,230.13,307914.0,227.2778,228.3734,226.8929,227.1396,307914.0
2024-10-31 09:30:00,230.16,230.2,220.83,221.63,388167.0,227.1692,227.2087,217.9605,218.7501,388167.0
2024-10-31 10:00:00,221.44,224.19,220.87,223.78,280641.0,218.5625,221.2768,217.9999,220.8721,280641.0
2024-10-31 10:30:00,223.8,224.64,223.48,223.48,54840.0,220.8919,221.721,220.576,220.576,54840.0
2024-10-31 11:00:00,223.44,224.19,222.97,223.26,66448.0,220.5365,221.2768,220.0727,220.3589,66448.0
2024-10-31 11:30:00,223.15,223.76,222.68,223.26,70752.0,220.2503,220.8524,219.7864,220.3589,70752.0
2024-10-31 12:00:00,223.36,223.42,222.42,223.06,70514.0,220.4576,220.5168,219.5298,220.1615,70514.0
2024-10-31 12:30:00,223.05,223.15,222.46,222.74,42423.0,220.1516,220.2503,219.5693,219.8456,42423.0
2024-10-31 13:00:00,222.74,223.54,222.64,222.72,39496.0,219.8456,220.6352,219.7469,219.8259,39496.0
2024-10-31 13:30:00,222.77,223.01,222.25,222.66,52942.0,219.8753,220.1121,219.362,219.7667,52942.0
2024-10-31 14:00:00,222.73,222.77,221.81,222.43,55263.0,219.8358,219.8753,218.9277,219.5397,55263.0
2024-10-31 14:30:00,222.42,223.28,222.14,223.28,61917.0,219.5298,220.3786,219.2534,220.3786,61917.0
2024-10-31 15:00:00,223.27,223.73,223.15,223.18,85861.0,220.3688,220.8228,220.2503,220.2799,85861.0
2024-10-31 15:30:00,223.16,224.18,222.62,223.06,371723.0,220.2602,221.2669,219.7272,220.1615,371723.0
2024-11-01 09:30:00,223.5,225.1,223.0,225.09,98004.0,220.5958,222.175,220.1023,222.1651,98004.0
2024-11-01 10:00:00,225.0,226.5,224.78,226.49,89541.0,222.0763,223.5568,221.8591,223.5469,89541.0
2024-11-01 10:30:00,226.48,226.6,223.84,224.99,109005.0,223.537,223.6555,220.9313,222.0664,109005.0
2024-11-01 11:00:00,224.94,225.81,224.57,225.76,101396.0,222.0171,222.8757,221.6519,222.8264,101396.0
2024-11-01 11:30:00,225.76,225.76,224.87,225.26,57406.0,222.8264,222.8264,221.948,222.3329,57406.0
2024-11-01 12:00:00,225.27,226.21,225.27,225.96,32090.0,222.3428,223.2706,222.3428,223.0238,32090.0
2024-11-01 12:30:00,225.84,226.17,225.34,226.11,25466.0,222.9054,223.2311,222.4119,223.1719,25466.0
2024-11-01 13:00:00,226.19,226.49,225.73,226.24,30783.0,223.2508,223.5469,222.7968,223.3002,30783.0
2024-11-01 13:30:00,226.12,226.19,225.03,225.2,35180.0,223.1817,223.2508,222.1059,222.2737,35180.0
2024-11-01 14:00:00,225.16,225.39,224.65,225.14,44128.0,222.2342,222.4612,221.7308,222.2145,44128.0
2024-11-01 14:30:00,225.04,225.34,224.92,225.24,48282.0,222.1158,222.4119,221.9973,222.3132,48282.0
2024-11-01 15:00:00,225.21,225.9,224.78,225.32,68830.0,222.2835,222.9646,221.8591,222.3921,68830.0
2024-11-01 15:30:00,225.29,225.84,225.07,225.53,187770.0,222.3625,222.9054,222.1454,222.5994,187770.0
2024-11-04 09:30:00,224.9,225.37,223.44,225.18,57077.0,221.9776,222.4415,220.5365,222.2539,57077.0
2024-11-04 10:00:00,225.5,226.14,224.45,225.98,38708.0,222.5698,223.2015,221.5334,223.0435,38708.0
2024-11-04 10:30:00,225.98,226.53,225.57,225.64,37719.0,223.0435,223.5864,222.6389,222.708,37719.0
2024-11-04 11:00:00,225.78,226.78,225.64,226.48,19149.0,222.8461,223.8331,222.708,223.537,19149.0
2024-11-04 11:30:00,226.39,226.47,224.88,225.13,26689.0,223.4482,223.5272,221.9578,222.2046,26689.0
2024-11-04 12:00:00,225.06,225.33,224.09,225.23,34481.0,222.1355,222.402,221.1781,222.3033,34481.0
2024-11-04 12:30:00,225.25,226.06,225.18,226.01,25576.0,222.323,223.1225,222.2539,223.0731,25576.0
2024-11-04 13:00:00,225.82,226.54,225.22,226.13,30506.0,222.8856,223.5963,222.2934,223.1916,30506.0
2024-11-04 13:30:00,226.04,226.47,225.69,225.69,19907.0,223.1028,223.5272,222.7573,222.7573,19907.0
2024-11-04 14:00:00,225.77,225.85,225.01,225.05,43636.0,222.8363,222.9152,222.0861,222.1256,43636.0
2024-11-04 14:30:00,224.87,225.42,224.64,224.75,45813.0,221.948,222.4908,221.721,221.8295,45813.0
2024-11-04 15:00:00,224.61,225.13,224.54,224.92,23109.0,221.6913,222.2046,221.6223,221.9973,23109.0
2024-11-04 15:30:00,224.8,225.22,224.03,224.23,207458.0,221.8789,222.2934,221.1189,221.3163,207458.0
2024-11-05 09:30:00,219.24,219.31,215.32,217.83,385210.0,216.3911,216.4602,212.5221,214.9994,385210.0
2024-11-05 10:00:00,217.81,218.81,217.36,217.75,200431.0,214.9797,215.9667,214.5356,214.9205,200431.0
2024-11-05 10:30:00,217.78,218.28,215.78,216.54,183222.0,214.9501,215.4436,212.9761,213.7262,183222.0
2024-11-05 11:00:00,216.58,216.95,215.75,216.35,165513.0,213.7657,214.1309,212.9465,213.5387,165513.0
2024-11-05 11:30:00,216.34,217.82,216.34,217.59,122845.0,213.5288,214.9896,213.5288,214.7626,122845.0
2024-11-05 12:00:00,217.52,217.83,216.92,217.21,75995.0,214.6935,214.9994,214.1013,214.3875,75995.0
2024-11-05 12:30:00,217.28,218.11,217.08,217.83,53061.0,214.4566,215.2758,214.2592,214.9994,53061.0
2024-11-05 13:00:00,217.83,218.69,217.5,217.83,82870.0,214.9994,215.8483,214.6737,214.9994,82870.0
2024-11-05 13:30:00,217.73,217.73,216.53,216.7,81578.0,214.9007,214.9007,213.7163,213.8841,81578.0
2024-11-05 14:00:00,216.7,217.23,216.24,216.91,77241.0,213.8841,214.4072,213.4301,214.0914,77241.0
2024-11-05 14:30:00,216.94,217.15,216.04,216.26,64744.0,214.121,214.3283,213.2327,213.4498,64744.0
2024-11-05 15:00:00,216.18,217.62,215.85,217.22,93037.0,213.3709,214.7922,213.0452,214.3974,93037.0
2024-11-05 15:30:00,217.22,217.7,216.82,217.66,361001.0,214.3974,214.8711,214.0026,214.8317,361001.0
2024-11-06 09:30:00,223.68,227.0,221.94,224.43,295809.0,220.7734,224.0503,219.056,221.5137,295809.0
2024-11-06 10:00:00,224.83,225.77,223.85,224.85,97904.0,221.9085,222.8363,220.9412,221.9282,97904.0
2024-11-06 10:30:00,224.73,225.97,224.29,225.47,96058.0,221.8098,223.0337,221.3755,222.5402,96058.0
2024-11-06 11:00:00,225.48,226.71,225.26,226.5,54364.0,222.55,223.7641,222.3329,223.5568,54364.0
2024-11-06 11:30:00,226.59,226.98,226.15,226.38,52382.0,223.6456,224.0305,223.2113,223.4383,52382.0
2024-11-06 12:00:00,226.29,226.3,225.02,225.57,48796.0,223.3495,223.3594,222.096,222.6389,48796.0
2024-11-06 12:30:00,225.5,226.6,225.15,226.24,50670.0,222.5698,223.6555,222.2243,223.3002,50670.0
2024-11-06 13:00:00,226.16,226.46,225.71,226.27,64484.0,223.2212,223.5173,222.777,223.3298,64484.0
2024-11-06 13:30:00,226.35,226.5,225.82,226.37,81194.0,223.4087,223.5568,222.8856,223.4285,81194.0
2024-11-06 14:00:00,226.37,227.77,226.35,227.76,66366.0,223.4285,224.8103,223.4087,224.8004,66366.0
2024-11-06 14:30:00,227.7,228.09,227.05,227.27,65152.0,224.7412,225.1261,224.0996,224.3168,65152.0
2024-11-06 15:00:00,227.23,227.58,226.82,226.97,99724.0,224.2773,224.6227,223.8726,224.0207,99724.0
2024-11-06 15:30:00,226.97,227.61,226.09,226.2,345559.0,224.0207,224.6524,223.1521,223.2607,345559.0
2024-11-07 09:30:00,229.23,230.04,228.2,229.86,79913.0,226.2513,227.0508,225.2347,226.8731,79913.0
2024-11-07 10:00:00,229.67,230.27,227.04,227.25,76592.0,226.6856,227.2778,224.0898,224.297,76592.0
2024-11-07 10:30:00,227.35,227.69,225.72,226.93,101566.0,224.3957,224.7313,222.7869,223.9812,101566.0
2024-11-07 11:00:00,227.03,227.18,226.22,226.69,82977.0,224.0799,224.2279,223.2804,223.7443,82977.0
2024-11-07 11:30:00,226.63,227.88,226.53,227.35,44145.0,223.6851,224.9189,223.5864,224.3957,44145.0
2024-11-07 12:00:00,227.43,228.05,227.12,227.87,39057.0,224.4747,225.0866,224.1687,224.909,39057.0
2024-11-07 12:30:00,227.98,228.06,227.15,227.62,40928.0,225.0176,225.0965,224.1983,224.6622,40928.0
2024-11-07 13:00:00,227.62,228.17,227.37,227.93,39887.0,224.6622,225.2051,224.4155,224.9682,39887.0
2024-11-07 13:30:00,227.89,227.89,227.1,227.25,38665.0,224.9287,224.9287,224.149,224.297,38665.0
2024-11-07 14:00:00,227.39,227.76,226.42,226.96,66597.0,224.4352,224.8004,223.4778,224.0108,66597.0
2024-11-07 14:30:00,226.98,227.46,226.48,227.19,48593.0,224.0305,224.5043,223.537,224.2378,48593.0
2024-11-07 15:00:00,227.13,227.77,226.94,227.45,69287.0,224.1786,224.8103,223.9911,224.4944,69287.0
2024-11-07 15:30:00,227.48,228.21,227.35,227.8,286540.0,224.524,225.2446,224.3957,224.8399,286540.0
2024-11-08 09:30:00,226.56,228.12,225.07,226.03,175175.0,223.616,225.1557,222.1454,223.0929,175175.0
2024-11-08 10:00:00,226.17,226.42,224.76,226.41,125701.0,223.2311,223.4778,221.8394,223.468,125701.0
2024-11-08 10:30:00,226.35,226.66,225.8,226.28,62060.0,223.4087,223.7147,222.8659,223.3396,62060.0
2024-11-08 11:00:00,226.27,226.84,226.04,226.73,45329.0,223.3298,223.8924,223.1028,223.7838,45329.0
2024-11-08 11:30:00,226.74,226.75,225.47,225.58,38992.0,223.7937,223.8035,222.5402,222.6487,38992.0
2024-11-08 12:00:00,225.54,226.05,225.24,225.38,42220.0,222.6093,223.1126,222.3132,222.4513,42220.0
2024-11-08 12:30:00,225.29,226.03,225.29,225.81,37120.0,222.3625,223.0929,222.3625,222.8757,37120.0
2024-11-08 13:00:00,225.73,226.29,225.68,225.95,31831.0,222.7968,223.3495,222.7474,223.0139,31831.0
2024-11-08 13:30:00,225.96,226.24,225.68,226.0,59173.0,223.0238,223.3002,222.7474,223.0633,59173.0
2024-11-08 14:00:00,225.98,226.35,225.68,226.3,39568.0,223.0435,223.4087,222.7474,223.3594,39568.0
2024-11-08 14:30:00,226.29,226.3,225.53,225.54,38944.0,223.3495,223.3594,222.5994,222.6093,38944.0
2024-11-08 15:00:00,225.54,225.96,225.26,225.69,68336.0,222.6093,223.0238,222.3329,222.7573,68336.0
2024-11-08 15:30:00,225.73,226.34,225.54,225.85,364466.0,222.7968,223.3989,222.6093,222.9152,364466.0
2024-11-11 09:30:00,223.51,225.01,221.75,222.16,107739.0,220.6056,222.0861,218.8685,219.2732,107739.0
2024-11-11 10:00:00,222.16,223.38,221.91,223.04,53643.0,219.2732,220.4773,219.0264,220.1417,53643.0
2024-11-11 10:30:00,223.05,223.85,222.69,223.22,57398.0,220.1516,220.9412,219.7963,220.3194,57398.0
2024-11-11 11:00:00,223.21,223.26,221.29,221.29,62127.0,220.3095,220.3589,218.4145,218.4145,62127.0
2024-11-11 11:30:00,221.31,221.52,220.73,221.06,47508.0,218.4342,218.6415,217.8618,218.1875,47508.0
2024-11-11 12:00:00,221.06,221.09,220.47,220.68,41089.0,218.1875,218.2171,217.6051,217.8124,41089.0
2024-11-11 12:30:00,220.65,220.98,220.23,220.24,56515.0,217.7828,218.1085,217.3683,217.3781,56515.0
2024-11-11 13:00:00,220.23,220.26,219.16,219.69,81922.0,217.3683,217.3979,216.3122,216.8353,81922.0
2024-11-11 13:30:00,219.65,219.84,218.56,218.79,95602.0,216.7958,216.9833,215.72,215.947,95602.0
2024-11-11 14:00:00,218.87,219.24,218.54,218.57,102647.0,216.0259,216.3911,215.7002,215.7298,102647.0
2024-11-11 14:30:00,218.55,219.03,218.42,219.0,78132.0,215.7101,216.1839,215.5818,216.1542,78132.0
2024-11-11 15:00:00,218.99,220.62,218.99,220.4,126278.0,216.1444,217.7532,216.1444,217.536,126278.0
2024-11-11 15:30:00,220.35,220.65,219.99,220.64,391250.0,217.4867,217.7828,217.1314,217.7729,391250.0
2024-11-12 09:30:00,220.49,220.85,218.24,219.46,91413.0,217.6249,217.9802,215.4041,216.6083,91413.0
2024-11-12 10:00:00,219.37,219.68,218.79,219.38,78668.0,216.5194,216.8254,215.947,216.5293,78668.0
2024-11-12 10:30:00,219.4,219.5,218.2,218.2,69411.0,216.549,216.6477,215.3646,215.3646,69411.0
2024-11-12 11:00:00,218.19,218.62,217.96,218.35,34245.0,215.3548,215.7792,215.1278,215.5127,34245.0
2024-11-12 11:30:00,218.37,218.43,217.23,217.3,61751.0,215.5324,215.5916,214.4072,214.4763,61751.0
2024-11-12 12:00:00,217.21,217.7,216.88,217.39,57045.0,214.3875,214.8711,214.0618,214.5652,57045.0
2024-11-12 12:30:00,217.43,217.48,215.95,216.07,42082.0,214.6046,214.654,213.1439,213.2623,42082.0
2024-11-12 13:00:00,215.98,216.99,215.9,216.96,49473.0,213.1735,214.1704,213.0945,214.1407,49473.0
2024-11-12 13:30:00,216.86,217.48,216.61,217.28,82899.0,214.042,214.654,213.7953,214.4566,82899.0
2024-11-12 14:00:00,217.24,218.24,217.23,217.65,83519.0,214.4171,215.4041,214.4072,214.8218,83519.0
2024-11-12 14:30:00,217.74,218.11,217.67,218.09,65080.0,214.9106,215.2758,214.8415,215.2561,65080.0
2024-11-12 15:00:00,218.13,218.89,217.97,218.81,96112.0,215.2955,216.0457,215.1376,215.9667,96112.0
2024-11-12 15:30:00,218.84,219.68,218.82,219.58,242613.0,215.9963,216.8254,215.9766,216.7267,242613.0
2024-11-13 09:30:00,216.77,217.68,216.09,216.38,113306.0,213.9532,214.8514,213.2821,213.5683,113306.0
2024-11-13 10:00:00,216.36,216.5,215.22,215.22,135285.0,213.5485,213.6867,212.4234,212.4234,135285.0
2024-11-13 10:30:00,215.34,216.26,214.82,215.25,134835.0,212.5418,213.4498,212.0286,212.453,134835.0
2024-11-13 11:00:00,215.21,215.25,213.55,213.89,200894.0,212.4135,212.453,210.7751,211.1106,200894.0
2024-11-13 11:30:00,213.89,214.8,213.89,214.6,107312.0,211.1106,212.0088,211.1106,211.8114,107312.0
2024-11-13 12:00:00,214.48,214.6,213.52,213.8,115852.0,211.693,211.8114,210.7454,211.0218,115852.0
2024-11-13 12:30:00,213.8,214.04,213.12,213.83,131011.0,211.0218,211.2587,210.3506,211.0514,131011.0
2024-11-13 13:00:00,213.8,214.41,213.58,213.64,159929.0,211.0218,211.6239,210.8047,210.8639,159929.0
2024-11-13 13:30:00,213.64,214.34,213.54,213.98,157716.0,210.8639,211.5548,210.7652,211.1995,157716.0
2024-11-13 14:00:00,214.02,214.69,213.7,214.12,129150.0,211.239,211.9002,210.9231,211.3377,129150.0
2024-11-13 14:30:00,214.14,214.17,213.27,213.29,120853.0,211.3574,211.387,210.4987,210.5184,120853.0
2024-11-13 15:00:00,213.26,213.35,212.73,213.0,185291.0,210.4888,210.5777,209.9657,210.2322,185291.0
2024-11-13 15:30:00,213.0,213.46,212.44,212.78,585591.0,210.2322,210.6862,209.6795,210.0151,585591.0
2024-11-14 09:30:00,213.44,215.04,213.12,213.34,97378.0,210.6665,212.2457,210.3506,210.5678,97378.0
2024-11-14 10:00:00,213.28,214.04,212.94,213.21,92004.0,210.5086,211.2587,210.173,210.4395,92004.0
2024-11-14 10:30:00,213.24,213.57,212.65,212.91,70715.0,210.4691,210.7948,209.8868,210.1434,70715.0
2024-11-14 11:00:00,212.98,213.33,212.58,212.83,98366.0,210.2125,210.5579,209.8177,210.0644,98366.0
2024-11-14 11:30:00,212.74,213.2,211.84,211.92,84456.0,209.9756,210.4296,209.0873,209.1662,84456.0
2024-11-14 12:00:00,211.97,212.25,211.46,211.87,85415.0,209.2156,209.492,208.7122,209.1169,85415.0
2024-11-14 12:30:00,211.79,212.7,211.48,212.47,154905.0,209.0379,209.9361,208.732,209.7091,154905.0
2024-11-14 13:00:00,212.55,212.62,212.32,212.4,101136.0,209.7881,209.8571,209.561,209.64,101136.0
2024-11-14 13:30:00,212.38,212.61,211.63,211.84,133809.0,209.6203,209.8473,208.88,209.0873,133809.0
2024-11-14 14:00:00,211.75,212.95,211.75,212.94,116788.0,208.9984,210.1829,208.9984,210.173,116788.0
2024-11-14 14:30:00,212.96,213.12,212.55,212.55,146051.0,210.1927,210.3506,209.7881,209.7881,146051.0
2024-11-14 15:00:00,212.55,212.87,212.05,212.68,109274.0,209.7881,210.1039,209.2946,209.9164,109274.0
2024-11-14 15:30:00,212.75,212.87,211.97,212.22,444354.0,209.9855,210.1039,209.2156,209.4623,444354.0
2024-11-15 09:30:00,208.77,210.38,207.66,209.42,253701.0,206.0572,207.6463,204.9616,206.6987,253701.0
2024-11-15 10:00:00,209.53,210.18,208.91,209.18,95030.0,206.8073,207.4489,206.1954,206.4618,95030.0
2024-11-15 10:30:00,209.1,209.27,207.43,207.98,89590.0,206.3829,206.5507,204.7346,205.2774,89590.0
2024-11-15 11:00:00,207.87,208.08,207.07,207.65,149285.0,205.1689,205.3761,204.3793,204.9517,149285.0
2024-11-15 11:30:00,207.64,207.7,206.54,206.9,89072.0,204.9419,205.0011,203.8561,204.2115,89072.0
2024-11-15 12:00:00,206.93,207.16,206.23,207.16,78393.0,204.2411,204.4681,203.5502,204.4681,78393.0
2024-11-15 12:30:00,207.06,207.4,206.74,206.92,38815.0,204.3694,204.705,204.0536,204.2312,38815.0
2024-11-15 13:00:00,206.81,206.83,206.0,206.37,97722.0,204.1226,204.1424,203.3232,203.6884,97722.0
2024-11-15 13:30:00,206.3,206.56,205.81,205.96,60326.0,203.6193,203.8759,203.1356,203.2837,60326.0
2024-11-15 14:00:00,205.93,206.05,205.4,205.54,78848.0,203.2541,203.3725,202.731,202.8691,78848.0
2024-11-15 14:30:00,205.58,206.65,205.42,206.28,79860.0,202.9086,203.9647,202.7507,203.5995,79860.0
2024-11-15 15:00:00,206.27,206.52,205.72,205.72,179042.0,203.5897,203.8364,203.0468,203.0468,179042.0
2024-11-15 15:30:00,205.73,206.55,205.72,206.45,518841.0,203.0567,203.866,203.0468,203.7673,518841.0
2024-11-18 09:30:00,206.52,208.0,206.11,207.27,107443.0,203.8364,205.2972,203.4317,204.5767,107443.0
2024-11-18 10:00:00,207.27,208.39,207.06,208.31,156033.0,204.5767,205.6821,204.3694,205.6031,156033.0
2024-11-18 10:30:00,208.21,209.05,208.19,209.01,95969.0,205.5044,206.3335,205.4847,206.2941,95969.0
2024-11-18 11:00:00,209.02,209.55,208.78,209.32,50258.0,206.3039,206.827,206.067,206.6,50258.0
2024-11-18 11:30:00,209.36,209.74,208.52,208.56,82526.0,206.6395,207.0146,205.8104,205.8499,82526.0
2024-11-18 12:00:00,208.49,208.57,208.17,208.53,44738.0,205.7808,205.8598,205.465,205.8203,44738.0
2024-11-18 12:30:00,208.55,209.44,208.48,209.32,48324.0,205.84,206.7185,205.7709,206.6,48324.0
2024-11-18 13:00:00,209.32,209.36,209.02,209.31,37238.0,206.6,206.6395,206.3039,206.5902,37238.0
2024-11-18 13:30:00,209.34,209.4,208.69,209.03,67869.0,206.6198,206.679,205.9782,206.3138,67869.0
2024-11-18 14:00:00,208.97,209.09,208.17,208.35,87942.0,206.2546,206.373,205.465,205.6426,87942.0
2024-11-18 14:30:00,208.26,208.87,208.18,208.66,71218.0,205.5538,206.1559,205.4748,205.9486,71218.0
2024-11-18 15:00:00,208.62,209.19,208.55,209.11,86430.0,205.9091,206.4717,205.84,206.3928,86430.0
2024-11-18 15:30:00,209.06,209.89,208.97,209.61,406602.0,206.3434,207.1626,206.2546,206.8863,406602.0
2024-11-19 09:30:00,207.7,208.99,206.8,207.47,125363.0,205.0011,206.2743,204.1128,204.7741,125363.0
2024-11-19 10:00:00,207.54,209.04,207.03,209.04,168205.0,204.8432,206.3237,204.3398,206.3237,168205.0
2024-11-19 10:30:00,208.99,209.55,208.68,209.53,146854.0,206.2743,206.827,205.9683,206.8073,146854.0
2024-11-19 11:00:00,209.53,209.54,208.49,209.0,80648.0,206.8073,206.8172,205.7808,206.2842,80648.0
2024-11-19 11:30:00,208.96,209.0,208.0,208.34,41952.0,206.2447,206.2842,205.2972,205.6328,41952.0
2024-11-19 12:00:00,208.34,208.38,207.93,208.23,20702.0,205.6328,205.6722,205.2281,205.5242,20702.0
2024-11-19 12:30:00,208.21,208.88,208.13,208.81,64957.0,205.5044,206.1657,205.4255,206.0967,64957.0
2024-11-19 13:00:00,208.81,209.38,208.6,209.21,59051.0,206.0967,206.6592,205.8894,206.4915,59051.0
2024-11-19 13:30:00,209.23,210.18,209.11,210.05,54006.0,206.5112,207.4489,206.3928,207.3205,54006.0
2024-11-19 14:00:00,210.13,210.82,210.12,210.21,44989.0,207.3995,208.0805,207.3896,207.4785,44989.0
2024-11-19 14:30:00,210.13,210.36,209.42,209.43,34336.0,207.3995,207.6265,206.6987,206.7086,34336.0
2024-11-19 15:00:00,209.4,209.93,209.06,209.91,98775.0,206.679,207.2021,206.3434,207.1824,98775.0
2024-11-19 15:30:00,209.85,210.62,209.53,210.4,381576.0,207.1231,207.8831,206.8073,207.666,381576.0
2024-11-20 09:30:00,208.14,209.68,207.25,209.24,110261.0,205.4354,206.9553,204.5569,206.5211,110261.0
2024-11-20 10:00:00,209.13,209.42,208.0,208.75,234644.0,206.4125,206.6987,205.2972,206.0374,234644.0
2024-11-20 10:30:00,208.71,210.01,208.66,209.27,82623.0,205.998,207.2811,205.9486,206.5507,82623.0
2024-11-20 11:00:00,209.31,209.39,208.32,208.59,105633.0,206.5902,206.6691,205.613,205.8795,105633.0
2024-11-20 11:30:00,208.56,209.84,208.33,209.59,53542.0,205.8499,207.1133,205.6229,206.8665,53542.0
2024-11-20 12:00:00,209.67,209.72,208.62,208.89,90407.0,206.9455,206.9948,205.9091,206.1756,90407.0
2024-11-20 12:30:00,208.86,209.34,208.64,208.91,92400.0,206.146,206.6198,205.9289,206.1954,92400.0
2024-11-20 13:00:00,208.94,209.15,208.7,208.82,74965.0,206.225,206.4322,205.9881,206.1065,74965.0
2024-11-20 13:30:00,208.79,208.86,208.31,208.62,86500.0,206.0769,206.146,205.6031,205.9091,86500.0
2024-11-20 14:00:00,208.59,208.95,208.38,208.86,157125.0,205.8795,206.2348,205.6722,206.146,157125.0
2024-11-20 14:30:00,208.78,209.29,208.75,209.27,96336.0,206.067,206.5704,206.0374,206.5507,96336.0
2024-11-20 15:00:00,209.2,209.98,209.11,209.96,118425.0,206.4816,207.2514,206.3928,207.2317,118425.0
2024-11-20 15:30:00,209.96,211.16,209.96,211.02,273765.0,207.2317,208.4161,207.2317,208.2779,273765.0
2024-11-21 09:30:00,212.29,213.26,210.05,211.89,126437.0,209.5314,210.4888,207.3205,209.1366,126437.0
2024-11-21 10:00:00,211.58,212.41,210.7,210.83,45454.0,208.8307,209.6499,207.9621,208.0904,45454.0
2024-11-21 10:30:00,210.81,212.29,210.38,212.0,43600.0,208.0707,209.5314,207.6463,209.2452,43600.0
2024-11-21 11:00:00,212.0,212.86,211.79,212.76,53364.0,209.2452,210.094,209.0379,209.9953,53364.0
2024-11-21 11:30:00,212.8,212.96,212.09,212.39,40623.0,210.0348,210.1927,209.334,209.6301,40623.0
2024-11-21 12:00:00,212.43,213.55,212.13,213.42,55807.0,209.6696,210.7751,209.3735,210.6467,55807.0
2024-11-21 12:30:00,213.41,214.27,213.33,214.24,27091.0,210.6369,211.4857,210.5579,211.4561,27091.0
2024-11-21 13:00:00,214.33,214.98,214.12,214.32,34537.0,211.5449,212.1865,211.3377,211.5351,34537.0
2024-11-21 13:30:00,214.37,215.01,214.18,214.89,39763.0,211.5844,212.2161,211.3969,212.0976,39763.0
2024-11-21 14:00:00,214.98,215.01,214.2,214.24,66324.0,212.1865,212.2161,211.4166,211.4561,66324.0
2024-11-21 14:30:00,214.21,214.31,213.46,213.86,95729.0,211.4265,211.5252,210.6862,211.081,95729.0
2024-11-21 15:00:00,213.86,214.52,213.79,214.14,70247.0,211.081,211.7325,211.0119,211.3574,70247.0
2024-11-21 15:30:00,214.0,214.3,213.04,213.98,308902.0,211.2192,211.5153,210.2717,211.1995,308902.0
2024-11-22 09:30:00,211.54,214.75,211.54,214.16,76861.0,208.7912,211.9595,208.7912,211.3771,76861.0
2024-11-22 10:00:00,214.04,214.44,212.92,213.21,54326.0,211.2587,211.6535,210.1532,210.4395,54326.0
2024-11-22 10:30:00,213.17,214.02,213.13,213.7,53112.0,210.4,211.239,210.3605,210.9231,53112.0
2024-11-22 11:00:00,213.7,214.03,212.72,212.98,45872.0,210.9231,211.2488,209.9558,210.2125,45872.0
2024-11-22 11:30:00,213.0,213.75,212.83,213.46,55531.0,210.2322,210.9725,210.0644,210.6862,55531.0
2024-11-22 12:00:00,213.37,213.92,213.3,213.78,216950.0,210.5974,211.1403,210.5283,211.0021,216950.0
2024-11-22 12:30:00,213.73,213.93,213.31,213.87,31916.0,210.9527,211.1501,210.5382,211.0909,31916.0
2024-11-22 13:00:00,213.9,214.32,213.73,214.28,50696.0,211.1205,211.5351,210.9527,211.4956,50696.0
2024-11-22 13:30:00,214.23,214.38,213.25,213.59,42562.0,211.4462,211.5943,210.479,210.8145,42562.0
2024-11-22 14:00:00,213.59,213.99,213.36,213.91,47595.0,210.8145,211.2093,210.5875,211.1304,47595.0
2024-11-22 14:30:00,213.91,214.19,213.82,214.13,43480.0,211.1304,211.4067,211.0416,211.3475,43480.0
2024-11-22 15:00:00,214.11,214.11,213.26,213.57,63825.0,211.3278,211.3278,210.4888,210.7948,63825.0
2024-11-22 15:30:00,213.54,214.65,213.42,214.58,258225.0,210.7652,211.8608,210.6467,211.7917,258225.0
2024-11-25 09:30:00,217.89,219.5,216.0,218.25,217371.0,215.0587,216.6477,213.1932,215.414,217371.0
2024-11-25 10:00:00,218.28,220.69,217.68,220.62,200447.0,215.4436,217.8223,214.8514,217.7532,200447.0
2024-11-25 10:30:00,220.7,221.58,220.0,220.41,191743.0,217.8321,218.7007,217.1412,217.5459,191743.0
2024-11-25 11:00:00,220.39,220.87,219.94,220.77,246472.0,217.5262,217.9999,217.082,217.9012,246472.0
2024-11-25 11:30:00,220.84,221.34,219.93,221.28,104730.0,217.9703,218.4638,217.0722,218.4046,104730.0
2024-11-25 12:00:00,221.28,222.05,220.64,220.65,260498.0,218.4046,219.1646,217.7729,217.7828,260498.0
2024-11-25 12:30:00,220.71,221.35,219.81,220.53,125248.0,217.842,218.4737,216.9537,217.6644,125248.0
2024-11-25 13:00:00,220.53,221.06,220.47,220.95,159934.0,217.6644,218.1875,217.6051,218.0789,159934.0
2024-11-25 13:30:00,220.95,221.43,220.84,221.03,159855.0,218.0789,218.5527,217.9703,218.1579,159855.0
2024-11-25 14:00:00,221.03,221.89,220.95,221.69,124547.0,218.1579,219.0067,218.0789,218.8093,124547.0
2024-11-25 14:30:00,221.73,222.38,221.37,222.11,127191.0,218.8488,219.4903,218.4934,219.2238,127191.0
2024-11-25 15:00:00,222.09,222.4,221.67,222.08,221422.0,219.2041,219.5101,218.7895,219.1942,221422.0
2024-11-25 15:30:00,222.09,225.0,221.9,223.59,1052613.0,219.2041,222.0763,219.0166,220.6846,1052613.0
2024-11-26 09:30:00,232.17,233.55,227.6,227.8,823189.0,229.1531,230.5152,224.6425,224.8399,823189.0
2024-11-26 10:00:00,227.8,231.56,225.06,225.49,486537.0,224.8399,228.551,222.1355,222.5599,486537.0
2024-11-26 10:30:00,225.36,225.44,221.12,221.26,397224.0,222.4316,222.5106,218.2467,218.3849,397224.0
2024-11-26 11:00:00,221.26,221.84,219.33,219.5,346172.0,218.3849,218.9573,216.48,216.6477,346172.0
2024-11-26 11:30:00,219.59,219.92,218.0,218.37,223307.0,216.7366,217.0623,215.1672,215.5324,223307.0
2024-11-26 12:00:00,218.33,218.51,216.47,217.58,210298.0,215.4929,215.6706,213.6571,214.7527,210298.0
2024-11-26 12:30:00,217.67,217.71,216.63,217.33,125448.0,214.8415,214.881,213.815,214.5059,125448.0
2024-11-26 13:00:00,217.31,218.82,217.1,218.81,161674.0,214.4862,215.9766,214.2789,215.9667,161674.0
2024-11-26 13:30:00,218.74,219.87,218.18,218.56,182871.0,215.8976,217.0129,215.3449,215.72,182871.0
2024-11-26 14:00:00,218.45,218.55,217.06,217.25,99346.0,215.6114,215.7101,214.2394,214.427,99346.0
2024-11-26 14:30:00,217.25,217.53,216.72,216.97,123592.0,214.427,214.7033,213.9039,214.1506,123592.0
2024-11-26 15:00:00,216.93,217.1,216.0,216.45,140165.0,214.1111,214.2789,213.1932,213.6374,140165.0
2024-11-26 15:30:00,216.44,219.22,216.31,219.13,386121.0,213.6275,216.3714,213.4992,216.2826,386121.0
2024-11-27 09:30:00,219.32,219.4,216.1,216.45,162336.0,216.4701,216.549,213.2919,213.6374,162336.0
2024-11-27 10:00:00,216.31,216.38,214.24,214.4,126463.0,213.4992,213.5683,211.4561,211.614,126463.0
2024-11-27 10:30:00,214.43,215.78,213.9,215.62,100998.0,211.6436,212.9761,211.1205,212.8182,100998.0
2024-11-27 11:00:00,215.62,215.99,215.2,215.61,78739.0,212.8182,213.1834,212.4036,212.8083,78739.0
2024-11-27 11:30:00,215.6,216.05,215.0,215.08,67264.0,212.7984,213.2426,212.2062,212.2852,67264.0
2024-11-27 12:00:00,215.03,215.22,214.28,214.28,53227.0,212.2358,212.4234,211.4956,211.4956,53227.0
2024-11-27 12:30:00,214.3,214.71,213.94,214.71,52346.0,211.5153,211.92,211.16,211.92,52346.0
2024-11-27 13:00:00,214.67,215.56,214.55,215.52,31330.0,211.8805,212.7589,211.7621,212.7195,31330.0
2024-11-27 13:30:00,215.48,216.67,215.48,216.43,40955.0,212.68,213.8545,212.68,213.6176,40955.0
2024-11-27 14:00:00,216.45,216.9,216.3,216.49,40280.0,213.6374,214.0815,213.4893,213.6769,40280.0
2024-11-27 14:30:00,216.52,217.35,216.49,217.26,44470.0,213.7065,214.5257,213.6769,214.4369,44470.0
2024-11-27 15:00:00,217.3,217.7,217.19,217.31,75416.0,214.4763,214.8711,214.3678,214.4862,75416.0
2024-11-27 15:30:00,217.25,217.56,216.63,217.25,268518.0,214.427,214.733,213.815,214.427,268518.0
2024-11-29 09:30:00,219.19,221.16,217.86,220.86,136219.0,216.3418,218.2862,215.0291,217.9901,136219.0
2024-11-29 10:00:00,220.85,221.7,220.39,221.06,73095.0,217.9802,218.8192,217.5262,218.1875,73095.0
2024-11-29 10:30:00,221.03,221.3,220.03,220.2,50042.0,218.1579,218.4244,217.1709,217.3386,50042.0
2024-11-29 11:00:00,220.23,220.94,220.04,220.04,77688.0,217.3683,218.069,217.1807,217.1807,77688.0
2024-11-29 11:30:00,220.12,220.43,218.02,218.64,119104.0,217.2597,217.5657,215.187,215.7989,119104.0
2024-11-29 12:00:00,218.59,218.61,217.53,217.64,65972.0,215.7496,215.7693,214.7033,214.8119,65972.0
2024-11-29 12:30:00,217.56,218.36,217.5,218.05,286398.0,214.733,215.5226,214.6737,215.2166,286398.0
2024-12-02 09:30:00,218.13,220.19,217.01,219.46,183248.0,215.2955,217.3288,214.1901,216.6083,183248.0
2024-12-02 10:00:00,219.46,219.91,218.75,219.86,109947.0,216.6083,217.0524,215.9075,217.0031,109947.0
2024-12-02 10:30:00,219.96,220.69,219.82,220.49,53066.0,217.1018,217.8223,216.9636,217.6249,53066.0
2024-12-02 11:00:00,220.55,222.13,220.51,222.13,50232.0,217.6841,219.2436,217.6446,219.2436,50232.0
2024-12-02 11:30:00,222.16,223.18,222.04,222.92,60653.0,219.2732,220.2799,219.1547,220.0233,60653.0
2024-12-02 12:00:00,222.91,223.5,222.8,223.12,54124.0,220.0134,220.5958,219.9049,220.2207,54124.0
2024-12-02 12:30:00,223.09,224.36,223.08,224.28,39795.0,220.1911,221.4446,220.1812,221.3656,39795.0
2024-12-02 13:00:00,224.28,224.79,224.05,224.35,75034.0,221.3656,221.869,221.1386,221.4347,75034.0
2024-12-02 13:30:00,224.36,224.44,223.41,223.41,44748.0,221.4446,221.5236,220.5069,220.5069,44748.0
2024-12-02 14:00:00,223.44,223.54,222.82,223.11,39170.0,220.5365,220.6352,219.9246,220.2108,39170.0
2024-12-02 14:30:00,223.11,223.4,222.99,223.4,55124.0,220.2108,220.4971,220.0924,220.4971,55124.0
2024-12-02 15:00:00,223.33,223.75,222.97,223.59,44399.0,220.428,220.8425,220.0727,220.6846,44399.0
2024-12-02 15:30:00,223.56,223.96,222.61,223.22,411037.0,220.655,221.0498,219.7173,220.3194,411037.0
2024-12-03 09:30:00,221.54,222.35,220.23,220.59,120809.0,218.6612,219.4607,217.3683,217.7236,120809.0
2024-12-03 10:00:00,220.59,221.37,219.95,221.12,57246.0,217.7236,218.4934,217.0919,218.2467,57246.0
2024-12-03 10:30:00,221.05,221.46,220.89,221.36,34364.0,218.1776,218.5823,218.0197,218.4836,34364.0
2024-12-03 11:00:00,221.43,221.71,220.95,221.66,37639.0,218.5527,218.829,218.0789,218.7797,37639.0
2024-12-03 11:30:00,221.72,221.97,221.2,221.52,37873.0,218.8389,219.0856,218.3257,218.6415,37873.0
2024-12-03 12:00:00,221.49,222.24,221.4,222.12,47925.0,218.6119,219.3521,218.5231,219.2337,47925.0
2024-12-03 12:30:00,222.06,223.33,222.01,223.07,92351.0,219.1745,220.428,219.1251,220.1714,92351.0
2024-12-03 13:00:00,223.06,223.13,222.13,222.13,106577.0,220.1615,220.2306,219.2436,219.2436,106577.0
2024-12-03 13:30:00,222.13,222.5,221.68,222.45,56726.0,219.2436,219.6088,218.7994,219.5594,56726.0
2024-12-03 14:00:00,222.46,222.62,221.9,221.91,43735.0,219.5693,219.7272,219.0166,219.0264,43735.0
2024-12-03 14:30:00,221.94,222.28,221.78,222.17,51531.0,219.056,219.3916,218.8981,219.283,51531.0
2024-12-03 15:00:00,222.18,222.55,222.09,222.37,72119.0,219.2929,219.6581,219.2041,219.4804,72119.0
2024-12-03 15:30:00,222.35,222.35,221.25,221.54,289748.0,219.4607,219.4607,218.375,218.6612,289748.0
2024-12-04 09:30:00,223.11,223.21,219.16,219.23,82917.0,220.2108,220.3095,216.3122,216.3813,82917.0
2024-12-04 10:00:00,219.23,220.07,218.68,219.33,54972.0,216.3813,217.2103,215.8384,216.48,54972.0
2024-12-04 10:30:00,219.33,219.92,219.06,219.65,36489.0,216.48,217.0623,216.2135,216.7958,36489.0
2024-12-04 11:00:00,219.58,220.61,219.57,220.39,31776.0,216.7267,217.7433,216.7168,217.5262,31776.0
2024-12-04 11:30:00,220.32,220.96,220.13,220.84,55171.0,217.4571,218.0888,217.2696,217.9703,55171.0
2024-12-04 12:00:00,220.73,220.99,219.73,219.74,48900.0,217.8618,218.1184,216.8748,216.8846,48900.0
2024-12-04 12:30:00,219.74,220.01,219.07,219.43,44945.0,216.8846,217.1511,216.2233,216.5787,44945.0
2024-12-04 13:00:00,219.34,219.34,218.68,218.89,26587.0,216.4898,216.4898,215.8384,216.0457,26587.0
2024-12-04 13:30:00,218.89,219.05,218.49,218.84,33247.0,216.0457,216.2036,215.6509,215.9963,33247.0
2024-12-04 14:00:00,218.73,218.92,218.4,218.51,49963.0,215.8877,216.0753,215.562,215.6706,49963.0
2024-12-04 14:30:00,218.53,218.67,218.1,218.11,40210.0,215.6903,215.8285,215.2659,215.2758,40210.0
2024-12-04 15:00:00,218.08,218.36,217.86,218.27,60779.0,215.2462,215.5226,215.0291,215.4337,60779.0
2024-12-04 15:30:00,218.3,218.69,218.03,218.31,239023.0,215.4633,215.8483,215.1968,215.4732,239023.0
2024-12-05 09:30:00,217.14,219.39,215.42,217.14,107506.0,214.3184,216.5392,212.6208,214.3184,107506.0
2024-12-05 10:00:00,217.27,217.27,216.0,216.57,57062.0,214.4467,214.4467,213.1932,213.7558,57062.0
2024-12-05 10:30:00,216.59,216.98,216.24,216.4,42090.0,213.7756,214.1605,213.4301,213.588,42090.0
2024-12-05 11:00:00,216.41,216.47,215.83,216.1,87333.0,213.5979,213.6571,213.0254,213.2919,87333.0
2024-12-05 11:30:00,216.19,216.51,215.33,215.57,62124.0,213.3808,213.6966,212.5319,212.7688,62124.0
2024-12-05 12:00:00,215.55,215.71,215.23,215.41,66406.0,212.7491,212.907,212.4332,212.6109,66406.0
2024-12-05 12:30:00,215.32,215.57,215.11,215.49,45458.0,212.5221,212.7688,212.3148,212.6899,45458.0
2024-12-05 13:00:00,215.44,215.44,214.53,214.82,45754.0,212.6405,212.6405,211.7423,212.0286,45754.0
2024-12-05 13:30:00,214.85,215.06,214.49,214.92,62001.0,212.0582,212.2654,211.7028,212.1273,62001.0
2024-12-05 14:00:00,214.85,214.85,214.25,214.28,64373.0,212.0582,212.0582,211.466,211.4956,64373.0
2024-12-05 14:30:00,214.23,214.61,213.85,214.41,63159.0,211.4462,211.8213,211.0712,211.6239,63159.0
2024-12-05 15:00:00,214.47,214.9,214.31,214.4,82163.0,211.6831,212.1075,211.5252,211.614,82163.0
2024-12-05 15:30:00,214.39,214.69,214.03,214.56,243844.0,211.6041,211.9002,211.2488,211.7719,243844.0
2024-12-06 09:30:00,214.73,215.59,213.73,215.4,75838.0,211.9397,212.7886,210.9527,212.601,75838.0
2024-12-06 10:00:00,215.57,217.11,215.45,216.15,80933.0,212.7688,214.2888,212.6504,213.3413,80933.0
2024-12-06 10:30:00,216.09,217.16,216.0,217.1,75870.0,213.2821,214.3381,213.1932,214.2789,75870.0
2024-12-06 11:00:00,217.1,217.1,215.73,216.27,85061.0,214.2789,214.2789,212.9267,213.4597,85061.0
2024-12-06 11:30:00,216.28,216.77,216.04,216.49,46506.0,213.4696,213.9532,213.2327,213.6769,46506.0
2024-12-06 12:00:00,216.45,216.81,216.25,216.64,36402.0,213.6374,213.9927,213.44,213.8249,36402.0
2024-12-06 12:30:00,216.68,216.7,215.91,216.55,59354.0,213.8644,213.8841,213.1044,213.7361,59354.0
2024-12-06 13:00:00,216.64,217.42,216.43,217.21,91670.0,213.8249,214.5948,213.6176,214.3875,91670.0
2024-12-06 13:30:00,217.14,217.4,216.85,217.35,54958.0,214.3184,214.575,214.0322,214.5257,54958.0
2024-12-06 14:00:00,217.31,217.48,216.95,217.13,37309.0,214.4862,214.654,214.1309,214.3085,37309.0
2024-12-06 14:30:00,217.13,217.87,216.88,217.75,76015.0,214.3085,215.0389,214.0618,214.9205,76015.0
2024-12-06 15:00:00,217.74,218.14,217.64,217.97,99666.0,214.9106,215.3054,214.8119,215.1376,99666.0
2024-12-06 15:30:00,217.91,218.59,217.83,218.22,334570.0,215.0784,215.7496,214.9994,215.3844,334570.0
2024-12-09 09:30:00,216.22,220.84,215.16,220.72,112984.0,214.3067,218.8858,213.2561,218.7669,112984.0
2024-12-09 10:00:00,220.78,223.55,220.6,222.56,97749.0,218.8264,221.5719,218.648,220.5906,97749.0
2024-12-09 10:30:00,222.56,223.03,222.16,222.44,78849.0,220.5906,221.0565,220.1942,220.4717,78849.0
2024-12-09 11:00:00,222.41,222.52,219.8,219.99,71435.0,220.4419,220.551,217.855,218.0434,71435.0
2024-12-09 11:30:00,219.99,221.0,219.54,220.49,70826.0,218.0434,219.0444,217.5973,218.5389,70826.0
2024-12-09 12:00:00,220.46,220.46,219.71,220.07,41088.0,218.5092,218.5092,217.7658,218.1227,41088.0
2024-12-09 12:30:00,220.02,220.49,219.69,220.25,29753.0,218.0731,218.5389,217.746,218.3011,29753.0
2024-12-09 13:00:00,220.19,220.56,219.74,220.28,51668.0,218.2416,218.6083,217.7956,218.3308,51668.0
2024-12-09 13:30:00,220.15,220.46,219.99,219.99,42535.0,218.2019,218.5092,218.0434,218.0434,42535.0
2024-12-09 14:00:00,220.0,220.0,219.48,219.54,37384.0,218.0533,218.0533,217.5379,217.5973,37384.0
2024-12-09 14:30:00,219.57,219.57,218.57,218.87,45396.0,217.6271,217.6271,216.6359,216.9333,45396.0
2024-12-09 15:00:00,218.86,219.33,218.73,219.27,86742.0,216.9234,217.3892,216.7945,217.3297,86742.0
2024-12-09 15:30:00,219.25,219.41,218.76,219.0,278801.0,217.3099,217.4685,216.8242,217.0621,278801.0
2024-12-10 09:30:00,219.04,219.67,216.24,216.51,64948.0,217.1018,217.7262,214.3265,214.5942,64948.0
2024-12-10 10:00:00,216.67,216.99,216.16,216.87,53814.0,214.7527,215.0699,214.2473,214.951,53814.0
2024-12-10 10:30:00,216.8,216.93,216.29,216.65,42854.0,214.8816,215.0104,214.3761,214.7329,42854.0
2024-12-10 11:00:00,216.63,216.96,215.9,216.15,32271.0,214.7131,215.0402,213.9896,214.2373,32271.0
2024-12-10 11:30:00,216.15,216.45,215.11,215.41,28320.0,214.2373,214.5347,213.2065,213.5039,28320.0
2024-12-10 12:00:00,215.27,215.71,214.99,215.24,30743.0,213.3651,213.8012,213.0876,213.3354,30743.0
2024-12-10 12:30:00,215.31,215.94,215.24,215.85,27281.0,213.4048,214.0292,213.3354,213.94,27281.0
2024-12-10 13:00:00,215.81,216.27,215.58,215.95,22864.0,213.9003,214.3563,213.6724,214.0391,22864.0
2024-12-10 13:30:00,215.71,215.93,215.02,215.15,17919.0,213.8012,214.0193,213.1173,213.2462,17919.0
2024-12-10 14:00:00,215.16,215.65,214.69,215.65,28171.0,213.2561,213.7418,212.7903,213.7418,28171.0
2024-12-10 14:30:00,215.6,216.48,215.5,216.46,23087.0,213.6922,214.5644,213.5931,214.5446,23087.0
2024-12-10 15:00:00,216.47,216.58,214.93,214.98,67182.0,214.5545,214.6635,213.0281,213.0777,67182.0
2024-12-10 15:30:00,214.98,215.93,214.5,215.61,250448.0,213.0777,214.0193,212.6019,213.7021,250448.0
2024-12-11 09:30:00,216.06,218.99,215.76,218.98,92516.0,214.1481,217.0522,213.8508,217.0423,92516.0
2024-12-11 10:00:00,219.0,219.04,217.3,217.33,44682.0,217.0621,217.1018,215.3772,215.4069,44682.0
2024-12-11 10:30:00,217.37,217.41,215.55,216.08,75041.0,215.4465,215.4862,213.6426,214.168,75041.0
2024-12-11 11:00:00,215.98,217.26,215.85,217.06,44439.0,214.0688,215.3375,213.94,215.1393,44439.0
2024-12-11 11:30:00,217.06,217.4,216.79,217.17,44656.0,215.1393,215.4763,214.8717,215.2483,44656.0
2024-12-11 12:00:00,217.17,217.55,216.91,217.25,82945.0,215.2483,215.625,214.9906,215.3276,82945.0
2024-12-11 12:30:00,217.14,217.42,216.87,217.09,46878.0,215.2186,215.4961,214.951,215.169,46878.0
2024-12-11 13:00:00,217.09,217.81,217.02,217.78,50499.0,215.169,215.8826,215.0996,215.8529,50499.0
2024-12-11 13:30:00,217.8,217.96,217.27,217.3,60388.0,215.8727,216.0313,215.3474,215.3772,60388.0
2024-12-11 14:00:00,217.37,217.79,217.23,217.65,82488.0,215.4465,215.8628,215.3078,215.7241,82488.0
2024-12-11 14:30:00,217.69,217.91,217.35,217.44,60519.0,215.7637,215.9818,215.4267,215.5159,60519.0
2024-12-11 15:00:00,217.38,218.12,217.25,218.04,107122.0,215.4565,216.1899,215.3276,216.1106,107122.0
2024-12-11 15:30:00,217.99,218.2,216.52,217.02,255538.0,216.0611,216.2692,214.6041,215.0996,255538.0
2024-12-12 09:30:00,215.15,217.37,214.64,216.57,78863.0,213.2462,215.4465,212.7407,214.6536,78863.0
2024-12-12 10:00:00,216.49,217.43,215.91,216.39,73294.0,214.5743,215.506,213.9995,214.4752,73294.0
2024-12-12 10:30:00,216.38,216.88,215.87,216.81,103751.0,214.4653,214.9609,213.9598,214.8915,103751.0
2024-12-12 11:00:00,216.79,217.2,216.02,216.49,84075.0,214.8717,215.278,214.1085,214.5743,84075.0
2024-12-12 11:30:00,216.48,216.89,216.11,216.44,83238.0,214.5644,214.9708,214.1977,214.5248,83238.0
2024-12-12 12:00:00,216.44,217.33,216.29,217.11,53990.0,214.5248,215.4069,214.3761,215.1888,53990.0
2024-12-12 12:30:00,217.08,217.19,216.41,217.07,52162.0,215.1591,215.2681,214.495,215.1492,52162.0
2024-12-12 13:00:00,216.97,217.28,216.63,216.99,60031.0,215.0501,215.3573,214.7131,215.0699,60031.0
2024-12-12 13:30:00,216.99,217.74,216.91,217.52,48694.0,215.0699,215.8133,214.9906,215.5952,48694.0
2024-12-12 14:00:00,217.56,218.42,217.39,217.91,51546.0,215.6349,216.4873,215.4664,215.9818,51546.0
2024-12-12 14:30:00,217.85,218.34,217.71,217.98,40506.0,215.9223,216.408,215.7835,216.0511,40506.0
2024-12-12 15:00:00,217.98,218.28,217.74,217.88,51970.0,216.0511,216.3485,215.8133,215.952,51970.0
2024-12-12 15:30:00,217.87,218.73,217.48,217.61,220369.0,215.9421,216.7945,215.5556,215.6844,220369.0
2024-12-13 09:30:00,215.23,217.85,214.34,216.82,117722.0,213.3255,215.9223,212.4434,214.9014,117722.0
2024-12-13 10:00:00,216.74,216.93,214.48,214.8,61172.0,214.8221,215.0104,212.5821,212.8993,61172.0
2024-12-13 10:30:00,214.84,215.16,213.75,214.62,29074.0,212.9389,213.2561,211.8586,212.7209,29074.0
2024-12-13 11:00:00,214.59,216.25,214.35,216.09,43773.0,212.6911,214.3365,212.4533,214.1779,43773.0
2024-12-13 11:30:00,216.13,217.01,216.13,216.69,48897.0,214.2175,215.0897,214.2175,214.7726,48897.0
2024-12-13 12:00:00,216.68,217.33,215.72,215.92,60683.0,214.7626,215.4069,213.8111,214.0094,60683.0
2024-12-13 12:30:00,215.93,216.05,215.34,215.77,39003.0,214.0193,214.1382,213.4345,213.8607,39003.0
2024-12-13 13:00:00,215.71,216.33,215.49,216.03,41726.0,213.8012,214.4157,213.5832,214.1184,41726.0
2024-12-13 13:30:00,216.07,216.66,215.86,216.6,32025.0,214.158,214.7428,213.9499,214.6834,32025.0
2024-12-13 14:00:00,216.61,217.4,216.35,217.28,61421.0,214.6933,215.4763,214.4356,215.3573,61421.0
2024-12-13 14:30:00,217.28,217.73,216.99,217.73,40920.0,215.3573,215.8034,215.0699,215.8034,40920.0
2024-12-13 15:00:00,217.69,217.93,217.27,217.49,58227.0,215.7637,216.0016,215.3474,215.5655,58227.0
2024-12-13 15:30:00,217.58,217.97,216.36,216.62,214358.0,215.6547,216.0412,214.4455,214.7032,214358.0
2024-12-16 09:30:00,214.92,216.84,213.66,216.03,168738.0,213.0182,214.9212,211.7694,214.1184,168738.0
2024-12-16 10:00:00,216.13,217.79,216.05,216.5,104690.0,214.2175,215.8628,214.1382,214.5842,104690.0
2024-12-16 10:30:00,216.63,217.0,215.77,216.04,75191.0,214.7131,215.0798,213.8607,214.1283,75191.0
2024-12-16 11:00:00,216.04,216.62,215.71,216.49,59309.0,214.1283,214.7032,213.8012,214.5743,59309.0
2024-12-16 11:30:00,216.45,216.88,215.79,216.42,61901.0,214.5347,214.9609,213.8805,214.5049,61901.0
2024-12-16 12:00:00,216.41,216.94,216.31,216.78,52069.0,214.495,215.0203,214.3959,214.8618,52069.0
2024-12-16 12:30:00,216.78,217.3,216.7,216.99,48414.0,214.8618,215.3772,214.7825,215.0699,48414.0
2024-12-16 13:00:00,216.9,216.97,216.04,216.19,103222.0,214.9807,215.0501,214.1283,214.277,103222.0
2024-12-16 13:30:00,216.12,216.48,215.82,216.25,53987.0,214.2076,214.5644,213.9103,214.3365,53987.0
2024-12-16 14:00:00,216.26,216.75,216.09,216.27,69342.0,214.3464,214.832,214.1779,214.3563,69342.0
2024-12-16 14:30:00,216.19,216.63,216.0,216.2,86358.0,214.277,214.7131,214.0887,214.2869,86358.0
2024-12-16 15:00:00,216.28,217.21,216.24,217.16,109739.0,214.3662,215.288,214.3265,215.2384,109739.0
2024-12-16 15:30:00,217.12,217.46,215.94,216.23,337371.0,215.1988,215.5357,214.0292,214.3166,337371.0
2024-12-17 09:30:00,216.04,217.93,214.57,215.72,244173.0,214.1283,216.0016,212.6713,213.8111,244173.0
2024-12-17 10:00:00,215.82,216.81,214.98,214.98,156123.0,213.9103,214.8915,213.0777,213.0777,156123.0
2024-12-17 10:30:00,215.21,215.34,213.14,213.38,72627.0,213.3057,213.4345,211.254,211.4918,72627.0
2024-12-17 11:00:00,213.32,213.82,212.82,213.14,101583.0,211.4324,211.928,210.9368,211.254,101583.0
2024-12-17 11:30:00,213.17,214.06,213.16,213.62,79580.0,211.2837,212.1658,211.2738,211.7297,79580.0
2024-12-17 12:00:00,213.71,213.72,213.0,213.53,76013.0,211.8189,211.8288,211.1152,211.6405,76013.0
2024-12-17 12:30:00,213.47,213.57,212.97,213.02,73252.0,211.5811,211.6802,211.0855,211.135,73252.0
2024-12-17 13:00:00,212.98,213.73,212.62,213.44,52161.0,211.0954,211.8388,210.7386,211.5513,52161.0
2024-12-17 13:30:00,213.33,213.53,212.64,212.65,106733.0,211.4423,211.6405,210.7584,210.7683,106733.0
2024-12-17 14:00:00,212.65,213.3,212.39,213.07,51808.0,210.7683,211.4126,210.5106,211.1846,51808.0
2024-12-17 14:30:00,213.07,213.13,212.36,212.64,55012.0,211.1846,211.2441,210.4809,210.7584,55012.0
2024-12-17 15:00:00,212.65,212.97,212.45,212.8,53693.0,210.7683,211.0855,210.5701,210.917,53693.0
2024-12-17 15:30:00,212.81,214.21,212.81,213.76,211328.0,210.9269,212.3145,210.9269,211.8685,211328.0
2024-12-18 09:30:00,215.16,217.58,214.4,216.22,77382.0,213.2561,215.6547,212.5028,214.3067,77382.0
2024-12-18 10:00:00,216.26,216.54,215.78,216.06,48572.0,214.3464,214.6239,213.8706,214.1481,48572.0
2024-12-18 10:30:00,216.0,216.9,215.95,216.87,83060.0,214.0887,214.9807,214.0391,214.951,83060.0
2024-12-18 11:00:00,216.78,218.7,216.78,218.63,122258.0,214.8618,216.7648,214.8618,216.6954,122258.0
2024-12-18 11:30:00,218.51,218.65,217.82,218.01,32868.0,216.5765,216.7152,215.8926,216.0809,32868.0
2024-12-18 12:00:00,218.11,218.95,218.08,218.57,43821.0,216.18,217.0126,216.1503,216.6359,43821.0
2024-12-18 12:30:00,218.53,218.59,217.84,218.25,42973.0,216.5963,216.6557,215.9124,216.3188,42973.0
2024-12-18 13:00:00,218.13,218.36,217.61,217.78,53417.0,216.1998,216.4278,215.6844,215.8529,53417.0
2024-12-18 13:30:00,217.64,217.86,217.24,217.62,43079.0,215.7142,215.9322,215.3177,215.6943,43079.0
2024-12-18 14:00:00,217.53,217.56,214.33,214.37,64962.0,215.6051,215.6349,212.4334,212.4731,64962.0
2024-12-18 14:30:00,214.19,215.12,212.13,212.26,70319.0,212.2947,213.2165,210.2529,210.3818,70319.0
2024-12-18 15:00:00,212.38,212.47,209.87,210.05,135519.0,210.5007,210.5899,208.0129,208.1913,135519.0
2024-12-18 15:30:00,210.31,210.68,207.26,207.7,555847.0,208.449,208.8157,205.426,205.8621,555847.0
2024-12-19 09:30:00,209.29,210.61,207.34,207.92,191809.0,207.438,208.7464,205.5053,206.0802,191809.0
2024-12-19 10:00:00,208.07,209.59,207.66,207.78,248998.0,206.2288,207.7354,205.8225,205.9414,248998.0
2024-12-19 10:30:00,207.95,209.41,207.23,208.97,119377.0,206.1099,207.557,205.3963,207.1209,119377.0
2024-12-19 11:00:00,208.85,209.78,207.77,209.25,88887.0,207.0019,207.9237,205.9315,207.3984,88887.0
2024-12-19 11:30:00,209.18,210.29,208.94,209.74,75243.0,207.329,208.4292,207.0911,207.8841,75243.0
2024-12-19 12:00:00,209.74,210.15,209.35,209.74,35719.0,207.8841,208.2904,207.4975,207.8841,35719.0
2024-12-19 12:30:00,209.9,209.96,208.77,209.59,62845.0,208.0426,208.1021,206.9226,207.7354,62845.0
2024-12-19 13:00:00,209.5,209.57,208.67,208.97,31547.0,207.6462,207.7156,206.8235,207.1209,31547.0
2024-12-19 13:30:00,208.97,209.9,208.49,209.87,53343.0,207.1209,208.0426,206.6451,208.0129,53343.0
2024-12-19 14:00:00,209.84,209.92,208.87,209.03,65378.0,207.9832,208.0625,207.0218,207.1803,65378.0
2024-12-19 14:30:00,209.04,209.16,208.48,208.56,56011.0,207.1903,207.3092,206.6352,206.7145,56011.0
2024-12-19 15:00:00,208.56,208.95,207.93,208.61,100765.0,206.7145,207.101,206.0901,206.7641,100765.0
2024-12-19 15:30:00,208.68,208.99,207.43,207.64,194264.0,206.8334,207.1407,205.5945,205.8026,194264.0
2024-12-20 09:30:00,206.29,208.81,205.83,207.38,590112.0,204.4646,206.9623,204.0087,205.5449,590112.0
2024-12-20 10:00:00,207.45,209.04,206.77,208.97,48207.0,205.6143,207.1903,204.9403,207.1209,48207.0
2024-12-20 10:30:00,209.08,210.09,209.07,209.47,55581.0,207.2299,208.231,207.22,207.6164,55581.0
2024-12-20 11:00:00,209.49,211.24,209.42,211.13,29834.0,207.6363,209.3708,207.5669,209.2618,29834.0
2024-12-20 11:30:00,211.03,212.72,211.03,212.28,61170.0,209.1626,210.8377,209.1626,210.4016,61170.0
2024-12-20 12:00:00,212.28,213.2,212.05,213.14,53525.0,210.4016,211.3134,210.1736,211.254,53525.0
2024-12-20 12:30:00,213.14,213.19,212.33,213.05,57969.0,211.254,211.3035,210.4511,211.1648,57969.0
2024-12-20 13:00:00,213.06,213.36,211.7,211.72,65996.0,211.1747,211.472,209.8267,209.8465,65996.0
2024-12-20 13:30:00,211.75,212.3,211.38,211.94,68027.0,209.8763,210.4214,209.5095,210.0646,68027.0
2024-12-20 14:00:00,211.88,212.76,211.81,212.72,61148.0,210.0051,210.8773,209.9357,210.8377,61148.0
2024-12-20 14:30:00,212.68,213.22,212.59,212.66,117056.0,210.798,211.3333,210.7088,210.7782,117056.0
2024-12-20 15:00:00,212.68,212.88,212.09,212.25,104163.0,210.798,210.9963,210.2133,210.3718,104163.0
2024-12-20 15:30:00,212.22,212.61,211.11,211.77,556280.0,210.3421,210.7287,209.2419,209.8961,556280.0
2024-12-23 09:30:00,212.07,214.57,211.93,213.33,99307.0,210.1934,212.6713,210.0547,211.4423,99307.0
2024-12-23 10:00:00,213.46,213.83,211.8,212.11,64716.0,211.5711,211.9379,209.9258,210.2331,64716.0
2024-12-23 10:30:00,212.08,213.25,211.54,211.79,35738.0,210.2034,211.363,209.6681,209.9159,35738.0
2024-12-23 11:00:00,211.68,212.55,211.64,212.48,37681.0,209.8069,210.6692,209.7672,210.5998,37681.0
2024-12-23 11:30:00,212.47,213.41,212.02,213.27,41751.0,210.5899,211.5216,210.1439,211.3828,41751.0
2024-12-23 12:00:00,213.21,213.46,212.56,213.0,34780.0,211.3234,211.5711,210.6791,211.1152,34780.0
2024-12-23 12:30:00,212.91,213.88,212.7,213.43,44479.0,211.026,211.9874,210.8179,211.5414,44479.0
2024-12-23 13:00:00,213.4,214.26,213.3,214.23,37751.0,211.5117,212.3641,211.4126,212.3343,37751.0
2024-12-23 13:30:00,214.28,214.68,213.94,214.52,37124.0,212.3839,212.7803,212.0469,212.6218,37124.0
2024-12-23 14:00:00,214.5,214.91,214.25,214.7,43471.0,212.6019,213.0083,212.3542,212.8002,43471.0
2024-12-23 14:30:00,214.65,214.86,214.12,214.12,66965.0,212.7506,212.9588,212.2253,212.2253,66965.0
2024-12-23 15:00:00,214.13,214.42,213.67,214.34,78256.0,212.2352,212.5226,211.7793,212.4434,78256.0
2024-12-23 15:30:00,214.38,215.58,214.12,214.9,392588.0,212.483,213.6724,212.2253,212.9984,392588.0
2024-12-24 09:30:00,215.81,216.51,213.67,215.34,49768.0,213.9003,214.5942,211.7793,213.4345,49768.0
2024-12-24 10:00:00,215.34,216.63,215.31,216.09,68958.0,213.4345,214.7131,213.4048,214.1779,68958.0
2024-12-24 10:30:00,216.09,216.49,215.67,216.47,37861.0,214.1779,214.5743,213.7616,214.5545,37861.0
2024-12-24 11:00:00,216.49,216.89,216.36,216.88,33599.0,214.5743,214.9708,214.4455,214.9609,33599.0
2024-12-24 11:30:00,216.81,217.25,216.6,216.64,34981.0,214.8915,215.3276,214.6834,214.723,34981.0
2024-12-24 12:00:00,216.53,217.19,216.52,217.04,41653.0,214.614,215.2681,214.6041,215.1195,41653.0
2024-12-24 12:30:00,217.08,218.21,216.31,218.17,196049.0,215.1591,216.2791,214.3959,216.2395,196049.0
2024-12-26 09:30:00,215.39,216.99,215.39,216.7,29300.0,213.4841,215.0699,213.4841,214.7825,29300.0
2024-12-26 10:00:00,216.87,217.54,216.67,217.19,28938.0,214.951,215.615,214.7527,215.2681,28938.0
2024-12-26 10:30:00,217.19,218.25,217.18,218.22,27513.0,215.2681,216.3188,215.2582,216.289,27513.0
2024-12-26 11:00:00,218.15,218.6,217.88,218.47,20061.0,216.2196,216.6657,215.952,216.5368,20061.0
2024-12-26 11:30:00,218.64,218.92,218.43,218.81,16517.0,216.7053,216.9828,216.4972,216.8738,16517.0
2024-12-26 12:00:00,218.77,218.84,218.21,218.23,25237.0,216.8342,216.9035,216.2791,216.2989,25237.0
2024-12-26 12:30:00,218.19,218.43,217.71,217.94,14796.0,216.2593,216.4972,215.7835,216.0115,14796.0
2024-12-26 13:00:00,217.97,218.45,217.87,218.31,17239.0,216.0412,216.517,215.9421,216.3782,17239.0
2024-12-26 13:30:00,218.26,218.58,217.92,218.33,17570.0,216.3287,216.6458,215.9917,216.398,17570.0
2024-12-26 14:00:00,218.2,218.39,217.91,218.39,15972.0,216.2692,216.4575,215.9818,216.4575,15972.0
2024-12-26 14:30:00,218.31,218.65,218.14,218.31,26526.0,216.3782,216.7152,216.2097,216.3782,26526.0
2024-12-26 15:00:00,218.3,218.53,218.18,218.32,22078.0,216.3683,216.5963,216.2494,216.3881,22078.0
2024-12-26 15:30:00,218.31,219.07,217.96,218.06,161243.0,216.3782,217.1315,216.0313,216.1304,161243.0
2024-12-27 09:30:00,217.43,218.25,217.11,217.13,33682.0,215.506,216.3188,215.1888,215.2087,33682.0
2024-12-27 10:00:00,217.07,217.07,215.58,215.91,35544.0,215.1492,215.1492,213.6724,213.9995,35544.0
2024-12-27 10:30:00,215.92,216.74,215.4,216.34,24690.0,214.0094,214.8221,213.494,214.4257,24690.0
2024-12-27 11:00:00,216.3,216.8,215.64,216.8,22516.0,214.386,214.8816,213.7319,214.8816,22516.0
2024-12-27 11:30:00,216.83,216.83,215.81,216.05,13770.0,214.9113,214.9113,213.9003,214.1382,13770.0
2024-12-27 12:00:00,215.99,216.15,215.38,215.51,13529.0,214.0788,214.2373,213.4742,213.603,13529.0
2024-12-27 12:30:00,215.65,216.2,215.24,215.95,14196.0,213.7418,214.2869,213.3354,214.0391,14196.0
2024-12-27 13:00:00,215.92,216.22,215.65,215.92,18487.0,214.0094,214.3067,213.7418,214.0094,18487.0
2024-12-27 13:30:00,215.81,217.16,215.74,216.99,17883.0,213.9003,215.2384,213.831,215.0699,17883.0
2024-12-27 14:00:00,216.98,217.2,216.77,217.0,23388.0,215.06,215.278,214.8519,215.0798,23388.0
2024-12-27 14:30:00,216.88,217.72,216.81,217.58,24144.0,214.9609,215.7934,214.8915,215.6547,24144.0
2024-12-27 15:00:00,217.59,217.59,216.33,216.47,35197.0,215.6646,215.6646,214.4157,214.5545,35197.0
2024-12-27 15:30:00,216.48,217.2,216.02,216.85,241203.0,214.5644,215.278,214.1085,214.9311,241203.0
2024-12-30 09:30:00,214.25,214.63,211.47,211.62,72632.0,212.3542,212.7308,209.5988,209.7474,72632.0
2024-12-30 10:00:00,211.46,212.16,211.02,211.63,46586.0,209.5888,210.2826,209.1527,209.7573,46586.0
2024-12-30 10:30:00,211.63,212.7,211.43,212.29,47481.0,209.7573,210.8179,209.5591,210.4115,47481.0
2024-12-30 11:00:00,212.28,212.6,211.58,211.86,30002.0,210.4016,210.7188,209.7078,209.9853,30002.0
2024-12-30 11:30:00,211.96,212.57,211.56,212.06,22866.0,210.0844,210.689,209.688,210.1835,22866.0
2024-12-30 12:00:00,212.01,213.11,212.0,212.74,26844.0,210.134,211.2242,210.1241,210.8575,26844.0
2024-12-30 12:30:00,212.77,213.82,212.77,213.69,24973.0,210.8872,211.928,210.8872,211.7991,24973.0
2024-12-30 13:00:00,213.59,213.79,212.84,213.34,29496.0,211.7,211.8982,210.9566,211.4522,29496.0
2024-12-30 13:30:00,213.1,213.71,212.97,213.33,21869.0,211.2143,211.8189,211.0855,211.4423,21869.0
2024-12-30 14:00:00,213.45,213.56,212.78,213.16,40958.0,211.5612,211.6703,210.8972,211.2738,40958.0
2024-12-30 14:30:00,213.1,213.43,213.05,213.15,34275.0,211.2143,211.5414,211.1648,211.2639,34275.0
2024-12-30 15:00:00,213.06,213.14,212.41,212.58,64743.0,211.1747,211.254,210.5304,210.6989,64743.0
2024-12-30 15:30:00,212.53,213.15,212.11,212.55,275757.0,210.6494,211.2639,210.2331,210.6692,275757.0
2024-12-31 09:30:00,213.57,214.55,212.9,213.24,50589.0,211.6802,212.6515,211.0161,211.3531,50589.0
2024-12-31 10:00:00,213.1,213.81,212.36,212.95,43494.0,211.2143,211.918,210.4809,211.0657,43494.0
2024-12-31 10:30:00,212.97,213.65,212.68,213.37,20452.0,211.0855,211.7595,210.798,211.4819,20452.0
2024-12-31 11:00:00,213.38,213.42,212.53,212.64,22631.0,211.4918,211.5315,210.6494,210.7584,22631.0
2024-12-31 11:30:00,212.75,213.03,212.4,212.61,18150.0,210.8674,211.1449,210.5205,210.7287,18150.0
2024-12-31 12:00:00,212.4,212.58,211.7,211.7,20267.0,210.5205,210.6989,209.8267,209.8267,20267.0
2024-12-31 12:30:00,211.77,212.69,211.67,212.68,30616.0,209.8961,210.808,209.797,210.798,30616.0
2024-12-31 13:00:00,212.49,212.75,211.5,211.66,28121.0,210.6097,210.8674,209.6285,209.7871,28121.0
2024-12-31 13:30:00,211.62,211.96,211.35,211.42,40065.0,209.7474,210.0844,209.4798,209.5492,40065.0
2024-12-31 14:00:00,211.37,212.12,211.07,211.23,27991.0,209.4996,210.243,209.2023,209.3609,27991.0
2024-12-31 14:30:00,211.22,212.26,211.18,212.16,34804.0,209.351,210.3818,209.3113,210.2826,34804.0
2024-12-31 15:00:00,212.17,212.63,211.53,212.54,43742.0,210.2926,210.7485,209.6582,210.6593,43742.0
2024-12-31 15:30:00,212.53,212.68,211.84,212.47,217184.0,210.6494,210.798,209.9655,210.5899,217184.0
2025-01-02 09:30:00,215.49,217.25,214.25,216.29,197538.0,213.5832,215.3276,212.3542,214.3761,197538.0
2025-01-02 10:00:00,216.33,216.77,213.4,213.61,81769.0,214.4157,214.8519,211.5117,211.7198,81769.0
2025-01-02 10:30:00,213.61,214.14,213.2,213.54,25064.0,211.7198,212.2451,211.3134,211.6504,25064.0
2025-01-02 11:00:00,213.48,213.68,212.27,213.15,41895.0,211.591,211.7892,210.3917,211.2639,41895.0
2025-01-02 11:30:00,213.14,213.77,212.8,213.48,33903.0,211.254,211.8784,210.917,211.591,33903.0
2025-01-02 12:00:00,213.41,213.55,212.21,212.25,20582.0,211.5216,211.6603,210.3322,210.3718,20582.0
2025-01-02 12:30:00,212.01,212.11,210.85,211.76,47639.0,210.134,210.2331,208.9842,209.8862,47639.0
2025-01-02 13:00:00,211.76,211.81,210.59,210.91,47561.0,209.8862,209.9357,208.7265,209.0437,47561.0
2025-01-02 13:30:00,210.8,210.8,209.75,210.35,44814.0,208.9347,208.9347,207.894,208.4887,44814.0
2025-01-02 14:00:00,210.26,211.16,210.19,211.16,52674.0,208.3995,209.2915,208.3301,209.2915,52674.0
2025-01-02 14:30:00,211.06,211.25,210.28,210.34,46063.0,209.1924,209.3807,208.4193,208.4787,46063.0
2025-01-02 15:00:00,210.35,211.7,210.34,211.61,42625.0,208.4887,209.8267,208.4787,209.7375,42625.0
2025-01-02 15:30:00,211.59,211.81,211.08,211.28,205919.0,209.7177,209.9357,209.2122,209.4104,205919.0
2025-01-03 09:30:00,212.76,213.1,210.85,211.4,72230.0,210.8773,211.2143,208.9842,209.5294,72230.0
2025-01-03 10:00:00,211.25,211.58,210.39,210.85,76463.0,209.3807,209.7078,208.5283,208.9842,76463.0
2025-01-03 10:30:00,210.79,212.82,210.76,212.72,91923.0,208.9248,210.9368,208.895,210.8377,91923.0
2025-01-03 11:00:00,212.78,213.41,212.64,213.15,33019.0,210.8972,211.5216,210.7584,211.2639,33019.0
2025-01-03 11:30:00,213.26,214.44,213.08,213.57,62405.0,211.3729,212.5425,211.1945,211.6802,62405.0
2025-01-03 12:00:00,213.73,214.41,213.57,213.63,41545.0,211.8388,212.5127,211.6802,211.7396,41545.0
2025-01-03 12:30:00,213.65,213.79,213.25,213.74,21311.0,211.7595,211.8982,211.363,211.8487,21311.0
2025-01-03 13:00:00,213.71,215.11,213.46,214.94,50017.0,211.8189,213.2065,211.5711,213.038,50017.0
2025-01-03 13:30:00,214.97,215.87,214.94,215.74,38851.0,213.0678,213.9598,213.038,213.831,38851.0
2025-01-03 14:00:00,215.63,215.92,215.46,215.66,33514.0,213.7219,214.0094,213.5534,213.7517,33514.0
2025-01-03 14:30:00,215.66,216.11,215.38,215.5,50011.0,213.7517,214.1977,213.4742,213.5931,50011.0
2025-01-03 15:00:00,215.43,215.77,215.31,215.66,49650.0,213.5237,213.8607,213.4048,213.7517,49650.0
2025-01-03 15:30:00,215.63,215.72,214.71,215.45,267738.0,213.7219,213.8111,212.8101,213.5435,267738.0
2025-01-06 09:30:00,215.34,221.32,214.77,220.52,184641.0,213.4345,219.3616,212.8695,218.5687,184641.0
2025-01-06 10:00:00,220.43,221.03,219.49,220.75,92110.0,218.4795,219.0742,217.5478,218.7966,92110.0
2025-01-06 10:30:00,220.83,220.84,219.93,220.35,81007.0,218.8759,218.8858,217.9839,218.4002,81007.0
2025-01-06 11:00:00,220.21,221.53,220.17,221.37,55513.0,218.2614,219.5697,218.2218,219.4111,55513.0
2025-01-06 11:30:00,221.29,221.51,220.53,220.84,48166.0,219.3319,219.5499,218.5786,218.8858,48166.0
2025-01-06 12:00:00,220.84,221.17,220.58,220.93,26643.0,218.8858,219.2129,218.6281,218.975,26643.0
2025-01-06 12:30:00,221.0,221.0,219.33,220.15,51475.0,219.0444,219.0444,217.3892,218.2019,51475.0
2025-01-06 13:00:00,220.09,220.2,219.37,219.97,46437.0,218.1425,218.2515,217.4288,218.0235,46437.0
2025-01-06 13:30:00,219.99,220.03,218.8,218.87,51904.0,218.0434,218.083,216.8639,216.9333,51904.0
2025-01-06 14:00:00,218.99,219.23,218.35,218.49,36743.0,217.0522,217.2901,216.4179,216.5566,36743.0
2025-01-06 14:30:00,218.42,218.63,217.72,217.77,41556.0,216.4873,216.6954,215.7934,215.843,41556.0
2025-01-06 15:00:00,217.77,218.33,217.61,218.1,65521.0,215.843,216.398,215.6844,216.1701,65521.0
2025-01-06 15:30:00,218.16,218.81,217.82,217.99,197180.0,216.2296,216.8738,215.8926,216.0611,197180.0
2025-01-07 09:30:00,219.79,220.28,218.0,218.0,187015.0,217.8451,218.3308,216.071,216.071,187015.0
2025-01-07 10:00:00,217.82,219.04,216.75,218.79,178354.0,215.8926,217.1018,214.832,216.854,178354.0
2025-01-07 10:30:00,218.68,219.75,217.45,219.75,158763.0,216.745,217.8055,215.5258,217.8055,158763.0
2025-01-07 11:00:00,219.52,219.88,218.41,218.82,301507.0,217.5775,217.9343,216.4773,216.8837,301507.0
2025-01-07 11:30:00,218.77,218.82,217.14,217.34,47636.0,216.8342,216.8837,215.2186,215.4168,47636.0
2025-01-07 12:00:00,217.3,217.55,216.18,216.48,120529.0,215.3772,215.625,214.2671,214.5644,120529.0
2025-01-07 12:30:00,216.55,216.9,215.78,216.05,87619.0,214.6338,214.9807,213.8706,214.1382,87619.0
2025-01-07 13:00:00,216.06,217.4,215.8,217.27,124343.0,214.1481,215.4763,213.8904,215.3474,124343.0
2025-01-07 13:30:00,217.27,217.67,216.7,216.78,44911.0,215.3474,215.7439,214.7825,214.8618,44911.0
2025-01-07 14:00:00,216.82,217.53,216.45,217.49,221209.0,214.9014,215.6051,214.5347,215.5655,221209.0
2025-01-07 14:30:00,217.52,217.71,216.95,217.22,45933.0,215.5952,215.7835,215.0303,215.2979,45933.0
2025-01-07 15:00:00,217.3,217.52,215.05,215.08,88294.0,215.3772,215.5952,213.1471,213.1768,88294.0
2025-01-07 15:30:00,215.09,216.68,214.3,215.86,314174.0,213.1867,214.7626,212.4037,213.9499,314174.0
2025-01-08 09:30:00,215.4,216.13,212.63,215.8,144832.0,213.494,214.2175,210.7485,213.8904,144832.0
2025-01-08 10:00:00,215.8,218.9,215.65,217.77,182742.0,213.8904,216.963,213.7418,215.843,182742.0
2025-01-08 10:30:00,217.75,220.19,217.74,219.39,84027.0,215.8232,218.2416,215.8133,217.4487,84027.0
2025-01-08 11:00:00,219.45,220.24,218.31,219.53,136625.0,217.5081,218.2911,216.3782,217.5874,136625.0
2025-01-08 11:30:00,219.51,221.16,219.45,220.49,102072.0,217.5676,219.203,217.5081,218.5389,102072.0
2025-01-08 12:00:00,220.48,220.53,217.97,218.12,96354.0,218.529,218.5786,216.0412,216.1899,96354.0
2025-01-08 12:30:00,218.19,218.57,217.81,218.33,73800.0,216.2593,216.6359,215.8826,216.398,73800.0
2025-01-08 13:00:00,218.23,219.78,218.15,219.47,64862.0,216.2989,217.8352,216.2196,217.528,64862.0
2025-01-08 13:30:00,219.54,219.76,218.11,218.46,66010.0,217.5973,217.8154,216.18,216.5269,66010.0
2025-01-08 14:00:00,218.43,219.75,217.88,219.69,50776.0,216.4972,217.8055,215.952,217.746,50776.0
2025-01-08 14:30:00,219.68,219.69,218.99,219.54,66873.0,217.7361,217.746,217.0522,217.5973,66873.0
2025-01-08 15:00:00,219.51,219.8,218.96,219.72,77964.0,217.5676,217.855,217.0225,217.7757,77964.0
2025-01-08 15:30:00,219.75,220.6,219.24,220.47,265960.0,217.8055,218.648,217.3,218.5191,265960.0
2025-01-10 09:30:00,218.78,219.37,216.58,217.53,180860.0,216.8441,217.4288,214.6635,215.6051,180860.0
2025-01-10 10:00:00,217.43,218.18,215.77,217.98,106040.0,215.506,216.2494,213.8607,216.0511,106040.0
2025-01-10 10:30:00,217.99,218.04,215.61,215.77,134701.0,216.0611,216.1106,213.7021,213.8607,134701.0
2025-01-10 11:00:00,215.75,215.77,214.52,214.59,73622.0,213.8409,213.8607,212.6218,212.6911,73622.0
2025-01-10 11:30:00,214.58,214.77,213.4,213.44,306766.0,212.6812,212.8695,211.5117,211.5513,306766.0
2025-01-10 12:00:00,213.37,213.52,212.37,212.56,99575.0,211.4819,211.6306,210.4908,210.6791,99575.0
2025-01-10 12:30:00,212.61,213.42,212.19,212.76,74999.0,210.7287,211.5315,210.3124,210.8773,74999.0
2025-01-10 13:00:00,212.82,214.29,212.24,213.88,70545.0,210.9368,212.3938,210.3619,211.9874,70545.0
2025-01-10 13:30:00,213.97,214.27,213.32,213.78,51918.0,212.0766,212.374,211.4324,211.8883,51918.0
2025-01-10 14:00:00,213.84,213.86,213.01,213.61,65363.0,211.9478,211.9676,211.1251,211.7198,65363.0
2025-01-10 14:30:00,213.59,213.61,212.54,213.28,116997.0,211.7,211.7198,210.6593,211.3927,116997.0
2025-01-10 15:00:00,213.28,213.77,212.55,212.74,134892.0,211.3927,211.8784,210.6692,210.8575,134892.0
2025-01-10 15:30:00,212.74,213.01,211.79,212.4,571139.0,210.8575,211.1251,209.9159,210.5205,571139.0
2025-01-13 09:30:00,209.48,210.71,208.09,209.31,168922.0,207.6264,208.8455,206.2487,207.4579,168922.0
2025-01-13 10:00:00,209.38,210.78,209.02,209.02,68326.0,207.5272,208.9149,207.1704,207.1704,68326.0
2025-01-13 10:30:00,209.11,211.58,209.07,210.2,65261.0,207.2596,209.7078,207.22,208.34,65261.0
2025-01-13 11:00:00,210.31,210.52,209.75,210.08,84600.0,208.449,208.6572,207.894,208.2211,84600.0
2025-01-13 11:30:00,210.05,210.77,209.92,210.28,81888.0,208.1913,208.9049,208.0625,208.4193,81888.0
2025-01-13 12:00:00,210.28,211.48,210.11,211.09,107552.0,208.4193,209.6087,208.2508,209.2221,107552.0
2025-01-13 12:30:00,211.08,211.65,210.8,211.62,57340.0,209.2122,209.7772,208.9347,209.7474,57340.0
2025-01-13 13:00:00,211.63,212.09,211.45,211.87,76120.0,209.7573,210.2133,209.5789,209.9952,76120.0
2025-01-13 13:30:00,211.96,212.49,211.8,212.02,68471.0,210.0844,210.6097,209.9258,210.1439,68471.0
2025-01-13 14:00:00,212.02,212.54,211.84,212.43,98109.0,210.1439,210.6593,209.9655,210.5503,98109.0
2025-01-13 14:30:00,212.4,212.85,212.08,212.75,64212.0,210.5205,210.9665,210.2034,210.8674,64212.0
2025-01-13 15:00:00,212.67,213.37,212.51,212.88,72771.0,210.7881,211.4819,210.6295,210.9963,72771.0
2025-01-13 15:30:00,212.92,213.25,212.41,212.96,279591.0,211.0359,211.363,210.5304,211.0756,279591.0
2025-01-14 09:30:00,213.16,214.63,211.98,212.36,88185.0,211.2738,212.7308,210.1042,210.4809,88185.0
2025-01-14 10:00:00,212.36,214.44,212.36,213.71,43493.0,210.4809,212.5425,210.4809,211.8189,43493.0
2025-01-14 10:30:00,213.92,214.55,213.63,213.87,42343.0,212.0271,212.6515,211.7396,211.9775,42343.0
2025-01-14 11:00:00,213.84,213.84,212.51,212.93,36499.0,211.9478,211.9478,210.6295,211.0458,36499.0
2025-01-14 11:30:00,212.96,213.15,211.92,211.97,32109.0,211.0756,211.2639,210.0448,210.0943,32109.0
2025-01-14 12:00:00,211.86,212.42,211.73,212.14,26586.0,209.9853,210.5403,209.8565,210.2628,26586.0
2025-01-14 12:30:00,212.24,212.76,211.54,212.71,23988.0,210.3619,210.8773,209.6681,210.8278,23988.0
2025-01-14 13:00:00,212.57,213.51,212.42,213.51,30569.0,210.689,211.6207,210.5403,211.6207,30569.0
2025-01-14 13:30:00,213.46,214.45,213.42,214.23,14462.0,211.5711,212.5524,211.5315,212.3343,14462.0
2025-01-14 14:00:00,214.15,214.43,213.78,214.12,59092.0,212.255,212.5326,211.8883,212.2253,59092.0
2025-01-14 14:30:00,214.12,214.3,213.06,213.12,45655.0,212.2253,212.4037,211.1747,211.2342,45655.0
2025-01-14 15:00:00,213.18,213.33,212.06,213.3,72886.0,211.2936,211.4423,210.1835,211.4126,72886.0
2025-01-14 15:30:00,213.3,214.83,212.82,214.76,240717.0,211.4126,212.929,210.9368,212.8596,240717.0
2025-01-15 09:30:00,217.46,219.3,217.23,218.53,163382.0,215.5357,217.3595,215.3078,216.5963,163382.0
2025-01-15 10:00:00,218.45,219.59,218.16,218.8,69247.0,216.517,217.6469,216.2296,216.8639,69247.0
2025-01-15 10:30:00,218.74,219.03,216.24,216.58,105802.0,216.8044,217.0919,214.3265,214.6635,105802.0
2025-01-15 11:00:00,216.67,217.46,216.32,216.77,78319.0,214.7527,215.5357,214.4058,214.8519,78319.0
2025-01-15 11:30:00,216.77,216.82,215.7,215.78,61612.0,214.8519,214.9014,213.7913,213.8706,61612.0
2025-01-15 12:00:00,215.91,217.62,215.89,217.36,164014.0,213.9995,215.6943,213.9796,215.4366,164014.0
2025-01-15 12:30:00,217.33,217.96,217.29,217.61,32823.0,215.4069,216.0313,215.3673,215.6844,32823.0
2025-01-15 13:00:00,217.74,217.9,217.46,217.57,63316.0,215.8133,215.9719,215.5357,215.6448,63316.0
2025-01-15 13:30:00,217.64,218.02,217.23,217.82,100962.0,215.7142,216.0908,215.3078,215.8926,100962.0
2025-01-15 14:00:00,217.94,218.62,217.8,218.51,61213.0,216.0115,216.6855,215.8727,216.5765,61213.0
2025-01-15 14:30:00,218.52,218.89,218.45,218.62,96926.0,216.5864,216.9531,216.517,216.6855,96926.0
2025-01-15 15:00:00,218.59,219.32,218.55,219.25,212260.0,216.6557,217.3793,216.6161,217.3099,212260.0
2025-01-15 15:30:00,219.3,219.3,218.09,218.22,252820.0,217.3595,217.3595,216.1602,216.289,252820.0
2025-01-16 09:30:00,218.31,218.31,212.98,213.15,198542.0,216.3782,216.3782,211.0954,211.2639,198542.0
2025-01-16 10:00:00,213.0,214.9,212.71,214.08,104854.0,211.1152,212.9984,210.8278,212.1857,104854.0
2025-01-16 10:30:00,213.99,214.79,213.29,214.74,135958.0,212.0965,212.8894,211.4026,212.8398,135958.0
2025-01-16 11:00:00,214.68,216.17,214.67,215.41,61886.0,212.7803,214.2572,212.7704,213.5039,61886.0
2025-01-16 11:30:00,215.43,217.39,214.82,217.23,103164.0,213.5237,215.4664,212.9191,215.3078,103164.0
2025-01-16 12:00:00,217.1,217.37,216.06,216.64,82253.0,215.1789,215.4465,214.1481,214.723,82253.0
2025-01-16 12:30:00,216.51,216.7,215.78,216.33,122161.0,214.5942,214.7825,213.8706,214.4157,122161.0
2025-01-16 13:00:00,216.17,216.65,215.87,216.6,53422.0,214.2572,214.7329,213.9598,214.6834,53422.0
2025-01-16 13:30:00,216.53,216.84,216.14,216.61,96811.0,214.614,214.9212,214.2274,214.6933,96811.0
2025-01-16 14:00:00,216.52,217.77,216.31,217.77,84714.0,214.6041,215.843,214.3959,215.843,84714.0
2025-01-16 14:30:00,217.68,217.89,217.18,217.55,67401.0,215.7538,215.9619,215.2582,215.625,67401.0
2025-01-16 15:00:00,217.53,217.88,216.18,216.27,66041.0,215.6051,215.952,214.2671,214.3563,66041.0
2025-01-16 15:30:00,216.34,216.73,214.94,215.0,261341.0,214.4257,214.8122,213.038,213.0975,261341.0
2025-01-17 09:30:00,220.56,220.64,218.19,218.43,495658.0,218.6083,218.6876,216.2593,216.4972,495658.0
2025-01-17 10:00:00,218.43,219.36,218.17,218.7,55843.0,216.4972,217.4189,216.2395,216.7648,55843.0
2025-01-17 10:30:00,218.82,219.11,218.38,219.05,63532.0,216.8837,217.1711,216.4476,217.1117,63532.0
2025-01-17 11:00:00,218.96,219.15,218.44,218.84,45280.0,217.0225,217.2108,216.5071,216.9035,45280.0
2025-01-17 11:30:00,218.89,218.93,217.88,217.88,48699.0,216.9531,216.9927,215.952,215.952,48699.0
2025-01-17 12:00:00,217.92,219.0,217.84,219.0,27538.0,215.9917,217.0621,215.9124,217.0621,27538.0
2025-01-17 12:30:00,219.09,219.26,218.4,218.47,20021.0,217.1513,217.3198,216.4674,216.5368,20021.0
2025-01-17 13:00:00,218.48,218.89,218.31,218.44,22439.0,216.5467,216.9531,216.3782,216.5071,22439.0
2025-01-17 13:30:00,218.44,218.99,218.3,218.63,30055.0,216.5071,217.0522,216.3683,216.6954,30055.0
2025-01-17 14:00:00,218.64,218.99,218.4,218.83,34949.0,216.7053,217.0522,216.4674,216.8936,34949.0
2025-01-17 14:30:00,218.84,219.03,218.4,218.48,27401.0,216.9035,217.0919,216.4674,216.5467,27401.0
2025-01-17 15:00:00,218.46,219.87,218.28,219.65,61913.0,216.5269,217.9244,216.3485,217.7064,61913.0
2025-01-17 15:30:00,219.64,219.91,219.02,219.25,209519.0,217.6965,217.9641,217.0819,217.3099,209519.0
2025-01-21 09:30:00,219.23,222.92,219.16,222.67,105037.0,217.2901,220.9474,217.2207,220.6996,105037.0
2025-01-21 10:00:00,222.64,223.65,221.84,223.56,140982.0,220.6699,221.671,219.877,221.5818,140982.0
2025-01-21 10:30:00,223.5,223.64,221.46,221.76,64620.0,221.5223,221.6611,219.5004,219.7977,64620.0
2025-01-21 11:00:00,221.73,222.55,221.25,222.48,54345.0,219.768,220.5807,219.2922,220.5113,54345.0
2025-01-21 11:30:00,222.52,223.47,222.33,222.89,102880.0,220.551,221.4926,220.3627,220.9177,102880.0
2025-01-21 12:00:00,222.9,223.31,222.55,223.19,35417.0,220.9276,221.334,220.5807,221.215,35417.0
2025-01-21 12:30:00,223.13,223.21,222.8,223.17,27957.0,221.1556,221.2349,220.8285,221.1952,27957.0
2025-01-21 13:00:00,223.34,223.35,222.59,222.71,30711.0,221.3637,221.3736,220.6204,220.7393,30711.0
2025-01-21 13:30:00,222.76,222.76,222.2,222.56,41075.0,220.7888,220.7888,220.2338,220.5906,41075.0
2025-01-21 14:00:00,222.49,222.7,222.15,222.57,58492.0,220.5212,220.7294,220.1842,220.6005,58492.0
2025-01-21 14:30:00,222.68,222.69,221.84,221.98,49335.0,220.7096,220.7195,219.877,220.0158,49335.0
2025-01-21 15:00:00,221.97,222.4,221.66,222.26,94517.0,220.0058,220.432,219.6986,220.2933,94517.0
2025-01-21 15:30:00,222.26,222.96,221.24,221.44,377570.0,220.2933,220.9871,219.2823,219.4805,377570.0
2025-01-22 09:30:00,221.45,226.21,221.1,225.3,146947.0,219.4904,224.2083,219.1435,223.3064,146947.0
2025-01-22 10:00:00,225.38,226.22,224.72,224.83,67259.0,223.3857,224.2182,222.7315,222.8405,67259.0
2025-01-22 10:30:00,225.0,225.11,224.24,224.34,70096.0,223.009,223.1181,222.2558,222.3549,70096.0
2025-01-22 11:00:00,224.24,225.48,224.13,225.17,48828.0,222.2558,223.4848,222.1467,223.1775,48828.0
2025-01-22 11:30:00,225.27,225.61,224.84,225.41,71090.0,223.2766,223.6136,222.8504,223.4154,71090.0
2025-01-22 12:00:00,225.33,225.64,224.89,225.03,97707.0,223.3361,223.6434,222.9,223.0388,97707.0
2025-01-22 12:30:00,224.95,225.27,224.0,224.1,69183.0,222.9595,223.2766,222.0179,222.117,69183.0
2025-01-22 13:00:00,224.09,224.3,223.55,224.11,50236.0,222.1071,222.3152,221.5719,222.1269,50236.0
2025-01-22 13:30:00,224.13,225.16,223.99,224.72,90175.0,222.1467,223.1676,222.008,222.7315,90175.0
2025-01-22 14:00:00,224.73,224.78,223.99,223.99,46364.0,222.7414,222.791,222.008,222.008,46364.0
2025-01-22 14:30:00,224.01,224.44,223.93,224.3,52965.0,222.0278,222.454,221.9485,222.3152,52965.0
2025-01-22 15:00:00,224.31,224.43,223.87,224.17,59490.0,222.3251,222.4441,221.889,222.1864,59490.0
2025-01-22 15:30:00,224.12,224.9,223.96,223.99,206149.0,222.1368,222.9099,221.9782,222.008,206149.0
2025-01-23 09:30:00,221.83,223.38,221.53,223.38,102484.0,219.8671,221.4034,219.5697,221.4034,102484.0
2025-01-23 10:00:00,223.21,224.03,223.05,223.63,35091.0,221.2349,222.0476,221.0763,221.6511,35091.0
2025-01-23 10:30:00,223.54,224.38,223.25,224.08,29118.0,221.5619,222.3945,221.2745,222.0972,29118.0
2025-01-23 11:00:00,224.08,224.43,222.95,223.6,81314.0,222.0972,222.4441,220.9772,221.6214,81314.0
2025-01-23 11:30:00,223.6,225.19,223.3,225.19,86198.0,221.6214,223.1973,221.3241,223.1973,86198.0
2025-01-23 12:00:00,225.19,226.24,225.0,226.09,75636.0,223.1973,224.2381,223.009,224.0894,75636.0
2025-01-23 12:30:00,226.04,226.27,225.64,225.69,54468.0,224.0398,224.2678,223.6434,223.6929,54468.0
2025-01-23 13:00:00,225.74,226.7,225.71,225.98,99563.0,223.7425,224.694,223.7127,223.9804,99563.0
2025-01-23 13:30:00,226.02,226.79,225.99,226.25,63598.0,224.02,224.7832,223.9903,224.248,63598.0
2025-01-23 14:00:00,226.25,226.89,225.98,226.64,67880.0,224.248,224.8823,223.9804,224.6345,67880.0
2025-01-23 14:30:00,226.59,227.25,226.51,227.19,86247.0,224.585,225.2391,224.5057,225.1796,86247.0
2025-01-23 15:00:00,227.15,227.74,227.1,227.23,98340.0,225.14,225.7248,225.0904,225.2193,98340.0
2025-01-23 15:30:00,227.23,228.43,227.12,228.37,292630.0,225.2193,226.4087,225.1103,226.3492,292630.0
2025-01-24 09:30:00,224.62,226.04,220.14,221.18,335540.0,222.6324,224.0398,218.192,219.2228,335540.0
2025-01-24 10:00:00,221.32,222.28,220.44,221.75,89824.0,219.3616,220.3131,218.4894,219.7878,89824.0
2025-01-24 10:30:00,221.68,221.85,220.93,221.0,78393.0,219.7184,219.8869,218.975,219.0444,78393.0
2025-01-24 11:00:00,220.92,221.19,220.22,220.84,121828.0,218.9651,219.2327,218.2713,218.8858,121828.0
2025-01-24 11:30:00,220.85,221.1,220.41,220.59,170062.0,218.8957,219.1435,218.4596,218.638,170062.0
2025-01-24 12:00:00,220.57,221.04,220.24,220.3,57655.0,218.6182,219.0841,218.2911,218.3506,57655.0
2025-01-24 12:30:00,220.36,220.36,218.45,218.59,79474.0,218.4101,218.4101,216.517,216.6557,79474.0
2025-01-24 13:00:00,218.54,219.08,218.29,218.55,39453.0,216.6062,217.1414,216.3584,216.6161,39453.0
2025-01-24 13:30:00,218.56,218.58,217.53,217.65,59643.0,216.626,216.6458,215.6051,215.7241,59643.0
2025-01-24 14:00:00,217.64,217.78,217.13,217.26,117321.0,215.7142,215.8529,215.2087,215.3375,117321.0
2025-01-24 14:30:00,217.4,218.26,217.28,217.94,93385.0,215.4763,216.3287,215.3573,216.0115,93385.0
2025-01-24 15:00:00,217.9,218.66,217.86,217.99,138074.0,215.9719,216.7251,215.9322,216.0611,138074.0
2025-01-24 15:30:00,217.99,218.28,217.21,217.37,508751.0,216.0611,216.3485,215.288,215.4465,508751.0
2025-01-27 09:30:00,217.03,219.64,216.1,217.99,507767.0,215.1096,217.6965,214.1878,216.0611,507767.0
2025-01-27 10:00:00,217.96,220.39,217.39,219.91,504160.0,216.0313,218.4398,215.4664,217.9641,504160.0
2025-01-27 10:30:00,219.93,220.82,218.15,218.92,216570.0,217.9839,218.866,216.2196,216.9828,216570.0
2025-01-27 11:00:00,218.92,220.18,218.67,219.27,433520.0,216.9828,218.2317,216.735,217.3297,433520.0
2025-01-27 11:30:00,219.25,219.78,216.17,216.47,337646.0,217.3099,217.8352,214.2572,214.5545,337646.0
2025-01-27 12:00:00,216.6,217.73,216.52,217.17,209885.0,214.6834,215.8034,214.6041,215.2483,209885.0
2025-01-27 12:30:00,217.19,217.29,213.99,213.99,201453.0,215.2681,215.3673,212.0965,212.0965,201453.0
2025-01-27 13:00:00,214.09,215.2,213.85,215.08,206717.0,212.1956,213.2957,211.9577,213.1768,206717.0
2025-01-27 13:30:00,215.08,215.37,213.64,213.83,195875.0,213.1768,213.4642,211.7495,211.9379,195875.0
2025-01-27 14:00:00,213.83,215.1,213.83,214.98,157756.0,211.9379,213.1966,211.9379,213.0777,157756.0
2025-01-27 14:30:00,214.98,215.41,214.0,214.34,150130.0,213.0777,213.5039,212.1064,212.4434,150130.0
2025-01-27 15:00:00,214.39,215.75,214.38,215.26,169702.0,212.4929,213.8409,212.483,213.3552,169702.0
2025-01-27 15:30:00,215.32,216.26,214.6,215.51,631442.0,213.4147,214.3464,212.7011,213.603,631442.0
2025-01-28 09:30:00,212.81,213.91,207.9,209.06,310879.0,210.9269,212.0172,206.0603,207.2101,310879.0
2025-01-28 10:00:00,208.93,210.96,208.76,210.77,189520.0,207.0812,209.0933,206.9127,208.9049,189520.0
2025-01-28 10:30:00,210.77,210.84,208.2,208.8,106334.0,208.9049,208.9743,206.3577,206.9524,106334.0
2025-01-28 11:00:00,208.85,209.65,208.25,208.66,108247.0,207.0019,207.7949,206.4072,206.8136,108247.0
2025-01-28 11:30:00,208.56,209.78,208.31,209.39,109217.0,206.7145,207.9237,206.4667,207.5372,109217.0
2025-01-28 12:00:00,209.34,210.52,209.29,210.07,43927.0,207.4876,208.6572,207.438,208.2111,43927.0
2025-01-28 12:30:00,210.11,210.55,209.66,210.03,126059.0,208.2508,208.6869,207.8048,208.1715,126059.0
2025-01-28 13:00:00,210.11,211.13,210.11,210.35,83210.0,208.2508,209.2618,208.2508,208.4887,83210.0
2025-01-28 13:30:00,210.42,210.49,209.66,209.68,62056.0,208.558,208.6274,207.8048,207.8246,62056.0
2025-01-28 14:00:00,209.67,210.16,209.48,210.05,71716.0,207.8147,208.3003,207.6264,208.1913,71716.0
2025-01-28 14:30:00,210.07,210.94,209.9,210.65,113361.0,208.2111,209.0734,208.0426,208.786,113361.0
2025-01-28 15:00:00,210.65,211.31,210.26,211.29,132720.0,208.786,209.4402,208.3995,209.4203,132720.0
2025-01-28 15:30:00,211.27,211.46,209.37,209.45,395978.0,209.4005,209.5888,207.5173,207.5966,395978.0
2025-01-29 09:30:00,209.54,210.88,209.01,210.88,178328.0,207.6858,209.014,207.1605,209.014,178328.0
2025-01-29 10:00:00,210.93,211.74,210.2,210.58,71980.0,209.0635,209.8664,208.34,208.7166,71980.0
2025-01-29 10:30:00,210.65,211.74,210.5,211.53,70988.0,208.786,209.8664,208.6373,209.6582,70988.0
2025-01-29 11:00:00,211.54,211.69,210.56,210.61,38819.0,209.6681,209.8168,208.6968,208.7464,38819.0
2025-01-29 11:30:00,210.6,210.99,210.38,210.5,25686.0,208.7364,209.123,208.5184,208.6373,25686.0
2025-01-29 12:00:00,210.55,211.87,210.55,211.38,73730.0,208.6869,209.9952,208.6869,209.5095,73730.0
2025-01-29 12:30:00,211.39,211.75,211.23,211.37,45239.0,209.5195,209.8763,209.3609,209.4996,45239.0
2025-01-29 13:00:00,211.36,211.53,210.42,211.2,30671.0,209.4897,209.6582,208.558,209.3311,30671.0
2025-01-29 13:30:00,211.11,211.42,210.71,210.75,35545.0,209.2419,209.5492,208.8455,208.8851,35545.0
2025-01-29 14:00:00,210.62,210.68,209.23,209.67,35611.0,208.7563,208.8157,207.3786,207.8147,35611.0
2025-01-29 14:30:00,209.65,211.37,209.31,210.65,52847.0,207.7949,209.4996,207.4579,208.786,52847.0
2025-01-29 15:00:00,210.54,210.9,209.5,210.75,80439.0,208.677,209.0338,207.6462,208.8851,80439.0
2025-01-29 15:30:00,210.85,211.08,209.19,209.95,313323.0,208.9842,209.2122,207.3389,208.0922,313323.0
2025-01-30 09:30:00,210.23,211.05,209.1,210.07,163960.0,208.3697,209.1825,207.2497,208.2111,163960.0
2025-01-30 10:00:00,210.1,211.02,209.47,209.81,124325.0,208.2409,209.1527,207.6164,207.9534,124325.0
2025-01-30 10:30:00,209.93,210.75,209.26,209.85,86685.0,208.0724,208.8851,207.4083,207.9931,86685.0
2025-01-30 11:00:00,209.81,210.86,209.41,210.86,53207.0,207.9534,208.9941,207.557,208.9941,53207.0
2025-01-30 11:30:00,211.04,211.29,210.5,211.16,48904.0,209.1726,209.4203,208.6373,209.2915,48904.0
2025-01-30 12:00:00,211.13,211.29,210.7,210.7,37125.0,209.2618,209.4203,208.8356,208.8356,37125.0
2025-01-30 12:30:00,210.7,211.57,210.41,211.5,36661.0,208.8356,209.6979,208.5481,209.6285,36661.0
2025-01-30 13:00:00,211.5,212.05,211.38,211.69,70533.0,209.6285,210.1736,209.5095,209.8168,70533.0
2025-01-30 13:30:00,211.73,212.48,211.65,212.24,38185.0,209.8565,210.5998,209.7772,210.3619,38185.0
2025-01-30 14:00:00,212.26,212.72,211.96,212.59,82583.0,210.3818,210.8377,210.0844,210.7088,82583.0
2025-01-30 14:30:00,212.58,212.63,212.21,212.45,56107.0,210.6989,210.7485,210.3322,210.5701,56107.0
2025-01-30 15:00:00,212.47,213.07,212.47,212.82,103622.0,210.5899,211.1846,210.5899,210.9368,103622.0
2025-01-30 15:30:00,212.78,212.81,210.18,212.37,328496.0,210.8972,210.9269,208.3202,210.4908,328496.0
2025-01-31 09:30:00,211.71,213.1,210.69,212.95,136697.0,209.8366,211.2143,208.8257,211.0657,136697.0
2025-01-31 10:00:00,213.09,213.77,212.65,213.24,147977.0,211.2044,211.8784,210.7683,211.3531,147977.0
2025-01-31 10:30:00,213.37,215.36,213.19,215.0,278628.0,211.4819,213.4543,211.3035,213.0975,278628.0
2025-01-31 11:00:00,215.08,216.24,214.95,215.62,88651.0,213.1768,214.3265,213.048,213.712,88651.0
2025-01-31 11:30:00,215.51,216.36,215.43,216.3,64606.0,213.603,214.4455,213.5237,214.386,64606.0
2025-01-31 12:00:00,216.2,216.94,216.11,216.68,65424.0,214.2869,215.0203,214.1977,214.7626,65424.0
2025-01-31 12:30:00,216.61,217.62,216.61,217.35,99728.0,214.6933,215.6943,214.6933,215.4267,99728.0
2025-01-31 13:00:00,217.41,217.62,214.88,214.9,160907.0,215.4862,215.6943,212.9786,212.9984,160907.0
2025-01-31 13:30:00,214.9,214.98,212.72,213.18,65210.0,212.9984,213.0777,210.8377,211.2936,65210.0
2025-01-31 14:00:00,213.03,213.49,212.26,213.32,50246.0,211.1449,211.6009,210.3818,211.4324,50246.0
2025-01-31 14:30:00,213.36,213.53,212.06,212.76,61171.0,211.472,211.6405,210.1835,210.8773,61171.0
2025-01-31 15:00:00,212.66,212.75,211.23,211.5,83591.0,210.7782,210.8674,209.3609,209.6285,83591.0
2025-01-31 15:30:00,211.51,212.94,211.44,211.86,368215.0,209.6384,211.0557,209.569,209.9853,368215.0
2025-02-03 09:30:00,209.29,209.65,202.76,203.73,248412.0,207.438,207.7949,200.9658,201.9272,248412.0
2025-02-03 10:00:00,203.86,207.7,203.29,207.55,278056.0,202.0561,205.8621,201.4911,205.7134,278056.0
2025-02-03 10:30:00,207.54,208.53,206.92,207.78,96244.0,205.7035,206.6848,205.089,205.9414,96244.0
2025-02-03 11:00:00,207.64,208.29,206.65,206.98,115856.0,205.8026,206.4469,204.8214,205.1485,115856.0
2025-02-03 11:30:00,207.06,207.8,206.22,206.51,101939.0,205.2278,205.9612,204.3952,204.6826,101939.0
2025-02-03 12:00:00,206.42,206.96,206.12,206.12,80665.0,204.5934,205.1287,204.2961,204.2961,80665.0
2025-02-03 12:30:00,206.09,206.83,205.51,206.24,110761.0,204.2664,204.9998,203.6915,204.415,110761.0
2025-02-03 13:00:00,206.19,207.03,205.92,206.38,90172.0,204.3655,205.198,204.0979,204.5538,90172.0
2025-02-03 13:30:00,206.45,207.45,206.38,207.37,80533.0,204.6232,205.6143,204.5538,205.535,80533.0
2025-02-03 14:00:00,207.37,207.78,207.25,207.38,89000.0,205.535,205.9414,205.4161,205.5449,89000.0
2025-02-03 14:30:00,207.38,207.97,207.09,207.22,112382.0,205.5449,206.1297,205.2575,205.3864,112382.0
2025-02-03 15:00:00,207.28,207.55,206.47,206.55,103058.0,205.4458,205.7134,204.643,204.7223,103058.0
2025-02-03 15:30:00,206.51,206.75,205.02,205.28,721769.0,204.6826,204.9205,203.2058,203.4635,721769.0
2025-02-04 09:30:00,204.6,207.09,204.07,206.19,230276.0,202.7895,205.2575,202.2642,204.3655,230276.0
2025-02-04 10:00:00,206.09,208.35,205.69,207.82,429439.0,204.2664,206.5064,203.8699,205.981,429439.0
2025-02-04 10:30:00,207.86,208.32,207.32,207.77,215743.0,206.0207,206.4766,205.4855,205.9315,215743.0
2025-02-04 11:00:00,207.82,208.17,207.04,207.04,114583.0,205.981,206.328,205.208,205.208,114583.0
2025-02-04 11:30:00,207.04,207.58,206.39,206.49,190725.0,205.208,205.7432,204.5637,204.6628,190725.0
2025-02-04 12:00:00,206.51,206.59,205.81,206.14,200428.0,204.6826,204.7619,203.9888,204.3159,200428.0
2025-02-04 12:30:00,206.21,206.68,205.94,206.56,90239.0,204.3853,204.8511,204.1177,204.7322,90239.0
2025-02-04 13:00:00,206.63,206.93,206.14,206.79,87704.0,204.8016,205.0989,204.3159,204.9602,87704.0
2025-02-04 13:30:00,206.79,206.85,206.39,206.45,173083.0,204.9602,205.0196,204.5637,204.6232,173083.0
2025-02-04 14:00:00,206.39,206.48,205.95,206.08,203824.0,204.5637,204.6529,204.1276,204.2564,203824.0
2025-02-04 14:30:00,206.09,206.66,205.94,206.19,173321.0,204.2664,204.8313,204.1177,204.3655,173321.0
2025-02-04 15:00:00,206.22,206.41,205.85,205.98,116031.0,204.3952,204.5835,204.0285,204.1573,116031.0
2025-02-04 15:30:00,205.95,206.41,205.7,206.13,498676.0,204.1276,204.5835,203.8798,204.306,498676.0
2025-02-05 09:30:00,205.43,205.97,204.16,205.09,187357.0,203.6122,204.1474,202.3534,203.2752,187357.0
2025-02-05 10:00:00,205.28,206.64,204.81,206.59,121848.0,203.4635,204.8115,202.9977,204.7619,121848.0
2025-02-05 10:30:00,206.58,207.03,206.15,206.25,114149.0,204.752,205.198,204.3258,204.4249,114149.0
2025-02-05 11:00:00,206.23,206.69,205.89,206.6,129465.0,204.4051,204.861,204.0681,204.7718,129465.0
2025-02-05 11:30:00,206.55,208.27,206.55,207.98,240255.0,204.7223,206.4271,204.7223,206.1396,240255.0
2025-02-05 12:00:00,208.18,208.64,208.02,208.24,186967.0,206.3379,206.7938,206.1793,206.3973,186967.0
2025-02-05 12:30:00,208.32,208.43,207.96,208.16,69246.0,206.4766,206.5857,206.1198,206.318,69246.0
2025-02-05 13:00:00,208.12,208.58,207.86,207.95,84506.0,206.2784,206.7343,206.0207,206.1099,84506.0
2025-02-05 13:30:00,208.01,208.85,207.89,208.55,104149.0,206.1694,207.0019,206.0504,206.7046,104149.0
2025-02-05 14:00:00,208.64,208.72,208.15,208.33,88205.0,206.7938,206.8731,206.3081,206.4865,88205.0
2025-02-05 14:30:00,208.33,208.8,208.17,208.53,188192.0,206.4865,206.9524,206.328,206.6848,188192.0
2025-02-05 15:00:00,208.53,209.99,208.39,209.87,252483.0,206.6848,208.1318,206.546,208.0129,252483.0
2025-02-05 15:30:00,209.86,210.55,208.8,209.88,690137.0,208.003,208.6869,206.9524,208.0228,690137.0
2025-02-06 09:30:00,208.73,210.51,208.38,209.3,111844.0,206.883,208.6472,206.5361,207.448,111844.0
2025-02-06 10:00:00,209.3,209.83,208.24,208.24,116621.0,207.448,207.9733,206.3973,206.3973,116621.0
2025-02-06 10:30:00,208.2,208.5,207.44,207.78,119584.0,206.3577,206.655,205.6044,205.9414,119584.0
2025-02-06 11:00:00,207.78,208.05,207.21,207.36,67198.0,205.9414,206.209,205.3764,205.5251,67198.0
2025-02-06 11:30:00,207.36,207.62,206.9,207.09,102405.0,205.5251,205.7828,205.0692,205.2575,102405.0
2025-02-06 12:00:00,207.09,207.61,206.96,207.3,49029.0,205.2575,205.7729,205.1287,205.4657,49029.0
2025-02-06 12:30:00,207.27,207.97,207.09,207.76,51777.0,205.4359,206.1297,205.2575,205.9216,51777.0
2025-02-06 13:00:00,207.76,208.1,207.53,207.95,52721.0,205.9216,206.2586,205.6936,206.1099,52721.0
2025-02-06 13:30:00,207.9,207.97,207.51,207.89,32645.0,206.0603,206.1297,205.6738,206.0504,32645.0
2025-02-06 14:00:00,207.79,208.06,206.63,206.72,75513.0,205.9513,206.2189,204.8016,204.8908,75513.0
2025-02-06 14:30:00,206.72,206.77,205.74,205.95,109358.0,204.8908,204.9403,203.9195,204.1276,109358.0
2025-02-06 15:00:00,205.99,206.59,205.94,206.29,99973.0,204.1672,204.7619,204.1177,204.4646,99973.0
2025-02-06 15:30:00,206.34,208.21,206.31,207.87,349536.0,204.5141,206.3676,204.4844,206.0306,349536.0
2025-02-07 09:30:00,207.68,209.55,207.5,207.56,169820.0,205.8423,207.6957,205.6639,205.7233,169820.0
2025-02-07 10:00:00,207.49,207.55,205.92,206.82,137028.0,205.654,205.7134,204.0979,204.9899,137028.0
2025-02-07 10:30:00,206.81,207.39,205.75,206.75,80730.0,204.98,205.5549,203.9294,204.9205,80730.0
2025-02-07 11:00:00,206.88,207.11,205.71,205.71,83404.0,205.0494,205.2773,203.8897,203.8897,83404.0
2025-02-07 11:30:00,205.83,205.91,203.98,204.05,84046.0,204.0087,204.0879,202.175,202.2444,84046.0
2025-02-07 12:00:00,204.04,205.56,203.74,204.81,203445.0,202.2345,203.741,201.9372,202.9977,203445.0
2025-02-07 12:30:00,204.81,204.98,204.06,204.64,92234.0,202.9977,203.1662,202.2543,202.8292,92234.0
2025-02-07 13:00:00,204.57,205.27,204.57,204.88,60548.0,202.7598,203.4536,202.7598,203.0671,60548.0
2025-02-07 13:30:00,204.92,205.3,204.21,204.51,96126.0,203.1067,203.4833,202.403,202.7003,96126.0
2025-02-07 14:00:00,204.52,204.8,204.34,204.69,47454.0,202.7102,202.9878,202.5318,202.8787,47454.0
2025-02-07 14:30:00,204.66,205.21,204.55,204.95,88384.0,202.849,203.3941,202.74,203.1364,88384.0
2025-02-07 15:00:00,204.95,204.95,204.33,204.46,94069.0,203.1364,203.1364,202.5219,202.6508,94069.0
2025-02-07 15:30:00,204.48,205.37,204.45,205.06,352805.0,202.6706,203.5527,202.6409,203.2455,352805.0
2025-02-10 09:30:00,206.58,207.21,204.54,204.54,178181.0,204.752,205.3764,202.7301,202.7301,178181.0
2025-02-10 10:00:00,204.67,205.34,203.04,203.11,108234.0,202.8589,203.523,201.2433,201.3127,108234.0
2025-02-10 10:30:00,203.13,204.12,202.97,203.68,105806.0,201.3325,202.3138,201.174,201.8777,105806.0
2025-02-10 11:00:00,203.78,204.37,203.61,204.13,79363.0,201.9768,202.5616,201.8083,202.3237,79363.0
2025-02-10 11:30:00,204.16,204.98,203.93,204.74,138668.0,202.3534,203.1662,202.1255,202.9283,138668.0
2025-02-10 12:00:00,204.78,205.45,204.78,205.01,77447.0,202.9679,203.632,202.9679,203.1959,77447.0
2025-02-10 12:30:00,205.03,205.4,204.95,205.31,42113.0,203.2157,203.5825,203.1364,203.4933,42113.0
2025-02-10 13:00:00,205.31,205.76,205.13,205.16,57024.0,203.4933,203.9393,203.3149,203.3446,57024.0
2025-02-10 13:30:00,205.17,205.44,204.99,204.99,63206.0,203.3545,203.6221,203.1761,203.1761,63206.0
2025-02-10 14:00:00,204.94,204.97,204.65,204.92,68177.0,203.1265,203.1563,202.8391,203.1067,68177.0
2025-02-10 14:30:00,204.92,205.12,204.51,204.9,64608.0,203.1067,203.3049,202.7003,203.0869,64608.0
2025-02-10 15:00:00,204.88,205.49,204.56,205.09,86679.0,203.0671,203.6717,202.7499,203.2752,86679.0
2025-02-10 15:30:00,205.09,205.6,204.69,204.85,261370.0,203.2752,203.7807,202.8787,203.0373,261370.0
2025-02-11 09:30:00,202.93,206.62,202.87,206.42,97520.0,201.1343,204.7917,201.0749,204.5934,97520.0
2025-02-11 10:00:00,206.27,206.27,204.97,205.2,58518.0,204.4448,204.4448,203.1563,203.3842,58518.0
2025-02-11 10:30:00,205.22,205.35,204.68,204.97,47168.0,203.4041,203.5329,202.8688,203.1563,47168.0
2025-02-11 11:00:00,204.98,205.86,204.93,205.15,44530.0,203.1662,204.0384,203.1166,203.3347,44530.0
2025-02-11 11:30:00,205.14,205.92,204.81,204.97,47323.0,203.3248,204.0979,202.9977,203.1563,47323.0
2025-02-11 12:00:00,204.88,205.25,204.68,204.91,33691.0,203.0671,203.4338,202.8688,203.0968,33691.0
2025-02-11 12:30:00,204.91,205.11,204.24,204.27,27700.0,203.0968,203.295,202.4327,202.4625,27700.0
2025-02-11 13:00:00,204.27,204.6,204.26,204.41,30626.0,202.4625,202.7895,202.4526,202.6012,30626.0
2025-02-11 13:30:00,204.45,204.99,204.44,204.52,29943.0,202.6409,203.1761,202.631,202.7102,29943.0
2025-02-11 14:00:00,204.48,204.85,204.42,204.62,32326.0,202.6706,203.0373,202.6111,202.8094,32326.0
2025-02-11 14:30:00,204.53,204.94,204.36,204.46,50236.0,202.7202,203.1265,202.5517,202.6508,50236.0
2025-02-11 15:00:00,204.51,204.86,204.3,204.84,91187.0,202.7003,203.0472,202.4922,203.0274,91187.0
2025-02-11 15:30:00,204.79,205.04,202.64,203.42,381917.0,202.9779,203.2256,200.8469,201.62,381917.0
2025-02-12 09:30:00,201.01,203.83,200.8,203.0,84121.0,199.2313,202.0264,199.0232,201.2037,84121.0
2025-02-12 10:00:00,203.04,203.64,201.73,202.89,85928.0,201.2433,201.838,199.9449,201.0947,85928.0
2025-02-12 10:30:00,203.02,203.89,202.92,203.05,44323.0,201.2235,202.0858,201.1244,201.2533,44323.0
2025-02-12 11:00:00,203.05,203.11,202.43,202.71,50308.0,201.2533,201.3127,200.6387,200.9163,50308.0
2025-02-12 11:30:00,202.83,203.66,202.76,203.47,28513.0,201.0352,201.8579,200.9658,201.6695,28513.0
2025-02-12 12:00:00,203.38,203.96,203.29,203.44,50387.0,201.5803,202.1552,201.4911,201.6398,50387.0
2025-02-12 12:30:00,203.33,203.87,203.11,203.72,50490.0,201.5308,202.066,201.3127,201.9173,50490.0
2025-02-12 13:00:00,203.77,204.24,203.59,203.7,55423.0,201.9669,202.4327,201.7885,201.8975,55423.0
2025-02-12 13:30:00,203.82,203.95,203.43,203.48,36643.0,202.0164,202.1453,201.6299,201.6795,36643.0
2025-02-12 14:00:00,203.4,203.72,203.25,203.63,72218.0,201.6002,201.9173,201.4515,201.8281,72218.0
2025-02-12 14:30:00,203.65,204.38,203.64,203.97,55049.0,201.8479,202.5715,201.838,202.1651,55049.0
2025-02-12 15:00:00,203.97,204.03,203.55,203.57,78680.0,202.1651,202.2246,201.7488,201.7687,78680.0
2025-02-12 15:30:00,203.56,205.4,203.54,205.1,336969.0,201.7587,203.5825,201.7389,203.2851,336969.0
2025-02-13 09:30:00,204.99,207.14,204.99,205.98,77778.0,203.1761,205.3071,203.1761,204.1573,77778.0
2025-02-13 10:00:00,206.12,207.19,206.07,206.99,63971.0,204.2961,205.3566,204.2465,205.1584,63971.0
2025-02-13 10:30:00,206.97,207.68,206.93,207.14,130005.0,205.1386,205.8423,205.0989,205.3071,130005.0
2025-02-13 11:00:00,207.29,208.04,207.27,207.83,94674.0,205.4557,206.1991,205.4359,205.991,94674.0
2025-02-13 11:30:00,207.83,207.97,207.43,207.65,83298.0,205.991,206.1297,205.5945,205.8126,83298.0
2025-02-13 12:00:00,207.55,207.93,207.42,207.78,41742.0,205.7134,206.0901,205.5846,205.9414,41742.0
2025-02-13 12:30:00,207.81,208.71,207.68,208.65,69532.0,205.9711,206.8632,205.8423,206.8037,69532.0
2025-02-13 13:00:00,208.64,208.64,207.66,207.86,71881.0,206.7938,206.7938,205.8225,206.0207,71881.0
2025-02-13 13:30:00,207.87,208.26,207.25,208.13,93698.0,206.0306,206.4172,205.4161,206.2883,93698.0
2025-02-13 14:00:00,208.08,208.36,207.71,207.84,71416.0,206.2387,206.5163,205.872,206.0009,71416.0
2025-02-13 14:30:00,207.83,208.11,207.61,207.76,80377.0,205.991,206.2685,205.7729,205.9216,80377.0
2025-02-13 15:00:00,207.74,208.09,207.7,207.85,105593.0,205.9018,206.2487,205.8621,206.0108,105593.0
2025-02-13 15:30:00,207.85,209.65,207.75,209.32,400844.0,206.0108,207.7949,205.9117,207.4678,400844.0
2025-02-14 09:30:00,211.19,214.05,210.63,213.09,280070.0,209.3212,212.1559,208.7662,211.2044,280070.0
2025-02-14 10:00:00,213.16,213.38,212.12,213.14,125853.0,211.2738,211.4918,210.243,211.254,125853.0
2025-02-14 10:30:00,213.16,213.81,212.32,213.4,208263.0,211.2738,211.918,210.4412,211.5117,208263.0
2025-02-14 11:00:00,213.42,214.21,213.32,213.73,179366.0,211.5315,212.3145,211.4324,211.8388,179366.0
2025-02-14 11:30:00,213.72,214.17,213.25,213.4,121791.0,211.8288,212.2749,211.363,211.5117,121791.0
2025-02-14 12:00:00,213.42,214.12,213.3,213.53,81724.0,211.5315,212.2253,211.4126,211.6405,81724.0
2025-02-14 12:30:00,213.53,213.54,212.3,213.19,128008.0,211.6405,211.6504,210.4214,211.3035,128008.0
2025-02-14 13:00:00,213.19,214.3,213.19,213.73,96561.0,211.3035,212.4037,211.3035,211.8388,96561.0
2025-02-14 13:30:00,213.72,214.06,213.18,213.42,154598.0,211.8288,212.1658,211.2936,211.5315,154598.0
2025-02-14 14:00:00,213.41,214.14,213.08,213.4,75919.0,211.5216,212.2451,211.1945,211.5117,75919.0
2025-02-14 14:30:00,213.36,213.7,212.68,213.02,63647.0,211.472,211.809,210.798,211.135,63647.0
2025-02-14 15:00:00,212.98,213.8,212.73,213.46,133347.0,211.0954,211.9081,210.8476,211.5711,133347.0
2025-02-14 15:30:00,213.51,215.15,213.42,214.63,550452.0,211.6207,213.2462,211.5315,212.7308,550452.0
2025-02-18 09:30:00,217.49,219.58,215.77,216.54,411343.0,215.5655,217.637,213.8607,214.6239,411343.0
2025-02-18 10:00:00,216.49,217.8,216.43,217.0,251760.0,214.5743,215.8727,214.5149,215.0798,251760.0
2025-02-18 10:30:00,217.08,217.97,216.42,217.59,245196.0,215.1591,216.0412,214.5049,215.6646,245196.0
2025-02-18 11:00:00,217.62,217.93,217.35,217.61,226569.0,215.6943,216.0016,215.4267,215.6844,226569.0
2025-02-18 11:30:00,217.6,219.02,217.34,218.29,261588.0,215.6745,217.0819,215.4168,216.3584,261588.0
2025-02-18 12:00:00,218.34,219.1,218.34,218.86,199343.0,216.408,217.1612,216.408,216.9234,199343.0
2025-02-18 12:30:00,218.84,219.59,218.82,219.21,157490.0,216.9035,217.6469,216.8837,217.2703,157490.0
2025-02-18 13:00:00,219.14,219.91,219.06,219.76,172697.0,217.2009,217.9641,217.1216,217.8154,172697.0
2025-02-18 13:30:00,219.8,219.83,219.05,219.19,166220.0,217.855,217.8848,217.1117,217.2504,166220.0
2025-02-18 14:00:00,219.17,219.52,218.55,219.34,272128.0,217.2306,217.5775,216.6161,217.3991,272128.0
2025-02-18 14:30:00,219.25,220.16,219.17,219.93,186820.0,217.3099,218.2119,217.2306,217.9839,186820.0
2025-02-18 15:00:00,219.9,220.11,219.39,219.67,273925.0,217.9542,218.1623,217.4487,217.7262,273925.0
2025-02-18 15:30:00,219.67,220.51,219.05,220.14,873770.0,217.7262,218.5588,217.1117,218.192,873770.0
2025-02-19 09:30:00,229.84,230.88,224.1,225.05,1016431.0,227.8062,228.837,222.117,223.0586,1016431.0
2025-02-19 10:00:00,224.95,231.19,224.91,229.43,659841.0,222.9595,229.1443,222.9198,227.3998,659841.0
2025-02-19 10:30:00,229.54,234.88,229.51,233.84,539450.0,227.5089,232.8016,227.4791,231.7708,539450.0
2025-02-19 11:00:00,233.74,235.02,231.96,234.47,408208.0,231.6717,232.9404,229.9074,232.3952,408208.0
2025-02-19 11:30:00,234.4,236.07,234.26,235.48,166800.0,232.3258,233.9811,232.1871,233.3963,166800.0
2025-02-19 12:00:00,235.48,235.61,233.8,234.7,150612.0,233.3963,233.5251,231.7312,232.6232,150612.0
2025-02-19 12:30:00,234.71,237.4,234.71,236.9,142012.0,232.6331,235.2993,232.6331,234.8037,142012.0
2025-02-19 13:00:00,236.99,238.67,235.45,238.67,220176.0,234.8929,236.5581,233.3666,236.5581,220176.0
2025-02-19 13:30:00,238.7,239.99,238.63,239.55,267276.0,236.5878,237.8664,236.5184,237.4303,267276.0
2025-02-19 14:00:00,239.55,241.76,239.55,241.0,291673.0,237.4303,239.6207,237.4303,238.8674,291673.0
2025-02-19 14:30:00,240.98,242.51,240.97,241.77,213580.0,238.8476,240.3641,238.8377,239.6306,213580.0
2025-02-19 15:00:00,241.63,241.73,240.56,241.04,271897.0,239.4919,239.591,238.4313,238.9071,271897.0
2025-02-19 15:30:00,241.04,242.13,240.43,241.65,905433.0,238.9071,239.9874,238.3025,239.5117,905433.0
2025-02-20 09:30:00,243.55,247.1,242.69,243.92,517670.0,241.3949,244.9135,240.5425,241.7616,517670.0
2025-02-20 10:00:00,243.92,246.39,243.49,246.06,322931.0,241.7616,244.2098,241.3354,243.8827,322931.0
2025-02-20 10:30:00,246.05,246.14,243.26,243.34,340793.0,243.8728,243.962,241.1074,241.1867,340793.0
2025-02-20 11:00:00,243.35,244.85,243.05,244.21,176290.0,241.1967,242.6834,240.8993,242.049,176290.0
2025-02-20 11:30:00,244.28,245.29,243.85,244.68,188947.0,242.1184,243.1195,241.6922,242.5149,188947.0
2025-02-20 12:00:00,244.65,245.42,244.55,244.84,82088.0,242.4851,243.2483,242.386,242.6735,82088.0
2025-02-20 12:30:00,244.85,244.85,243.45,243.45,83157.0,242.6834,242.6834,241.2958,241.2958,83157.0
2025-02-20 13:00:00,243.5,244.18,242.92,243.97,149401.0,241.3453,242.0193,240.7705,241.8112,149401.0
2025-02-20 13:30:00,243.99,244.45,243.84,244.17,82470.0,241.831,242.2869,241.6823,242.0094,82470.0
2025-02-20 14:00:00,244.16,244.81,243.82,244.19,139439.0,241.9995,242.6437,241.6625,242.0292,139439.0
2025-02-20 14:30:00,244.24,244.52,243.78,244.05,101694.0,242.0788,242.3563,241.6228,241.8905,101694.0
2025-02-20 15:00:00,244.08,244.14,242.55,242.99,136590.0,241.9202,241.9797,240.4037,240.8398,136590.0
2025-02-20 15:30:00,243.0,244.2,242.76,243.8,365809.0,240.8497,242.0391,240.6119,241.6427,365809.0
2025-02-21 09:30:00,244.93,246.08,242.9,243.6,360421.0,242.7627,243.9025,240.7506,241.4444,360421.0
2025-02-21 10:00:00,243.4,244.98,243.03,243.24,144813.0,241.2462,242.8122,240.8795,241.0876,144813.0
2025-02-21 10:30:00,243.25,243.74,242.53,242.81,140655.0,241.0975,241.5832,240.3839,240.6614,140655.0
2025-02-21 11:00:00,242.9,243.54,242.0,242.07,103961.0,240.7506,241.385,239.8586,239.928,103961.0
2025-02-21 11:30:00,242.07,242.44,241.82,242.08,324016.0,239.928,240.2947,239.6802,239.9379,324016.0
2025-02-21 12:00:00,242.08,242.29,240.68,241.4,161612.0,239.9379,240.146,238.5503,239.2639,161612.0
2025-02-21 12:30:00,241.29,241.4,239.87,240.46,204045.0,239.1549,239.2639,237.7474,238.3322,204045.0
2025-02-21 13:00:00,240.53,240.7,239.67,240.34,125189.0,238.4016,238.5701,237.5492,238.2133,125189.0
2025-02-21 13:30:00,240.33,240.54,239.23,239.35,120339.0,238.2034,238.4115,237.1131,237.232,120339.0
2025-02-21 14:00:00,239.34,239.41,238.11,238.28,161068.0,237.2221,237.2915,236.003,236.1715,161068.0
2025-02-21 14:30:00,238.23,238.86,238.22,238.41,119045.0,236.122,236.7464,236.112,236.3004,119045.0
2025-02-21 15:00:00,238.39,238.78,237.76,238.7,191353.0,236.2805,236.6671,235.6561,236.5878,191353.0
2025-02-21 15:30:00,238.71,239.74,238.21,238.93,460262.0,236.5977,237.6186,236.1021,236.8158,460262.0
2025-02-24 09:30:00,240.28,240.64,236.91,237.65,183766.0,238.1538,238.5106,234.8136,235.5471,183766.0
2025-02-24 10:00:00,237.64,239.11,236.23,238.4,485979.0,235.5372,236.9942,234.1397,236.2905,485979.0
2025-02-24 10:30:00,238.41,238.66,237.58,237.9,160365.0,236.3004,236.5482,235.4777,235.7949,160365.0
2025-02-24 11:00:00,237.83,239.08,237.4,238.69,121645.0,235.7255,236.9644,235.2993,236.5779,121645.0
2025-02-24 11:30:00,238.69,239.25,238.39,238.64,95308.0,236.5779,237.1329,236.2805,236.5283,95308.0
2025-02-24 12:00:00,238.51,239.29,238.47,239.12,110672.0,236.3995,237.1726,236.3598,237.0041,110672.0
2025-02-24 12:30:00,239.21,239.81,238.92,238.95,66779.0,237.0933,237.688,236.8059,236.8356,66779.0
2025-02-24 13:00:00,238.92,239.28,238.8,239.15,106269.0,236.8059,237.1627,236.6869,237.0338,106269.0
2025-02-24 13:30:00,239.13,240.1,238.85,238.96,42790.0,237.014,237.9754,236.7365,236.8455,42790.0
2025-02-24 14:00:00,238.85,239.2,238.24,238.45,151214.0,236.7365,237.0834,236.1319,236.34,151214.0
2025-02-24 14:30:00,238.37,238.66,237.52,237.64,109844.0,236.2607,236.5482,235.4182,235.5372,109844.0
2025-02-24 15:00:00,237.68,237.76,236.18,236.3,184286.0,235.5768,235.6561,234.0901,234.209,184286.0
2025-02-24 15:30:00,236.3,238.03,236.29,236.97,339736.0,234.209,235.9237,234.1991,234.8731,339736.0
2025-02-25 09:30:00,238.16,238.33,234.77,236.87,154585.0,236.0526,236.2211,232.6926,234.774,154585.0
2025-02-25 10:00:00,236.47,236.82,235.5,236.36,111421.0,234.3775,234.7244,233.4161,234.2685,111421.0
2025-02-25 10:30:00,236.47,237.23,236.36,236.82,115984.0,234.3775,235.1308,234.2685,234.7244,115984.0
2025-02-25 11:00:00,236.75,237.06,235.98,236.0,155275.0,234.6551,234.9623,233.8919,233.9117,155275.0
2025-02-25 11:30:00,236.09,236.7,235.35,236.17,57455.0,234.0009,234.6055,233.2674,234.0802,57455.0
2025-02-25 12:00:00,236.21,236.53,235.58,236.53,48023.0,234.1198,234.437,233.4954,234.437,48023.0
2025-02-25 12:30:00,236.53,236.92,236.38,236.59,158823.0,234.437,234.8235,234.2883,234.4965,158823.0
2025-02-25 13:00:00,236.61,237.5,236.35,236.36,57997.0,234.5163,235.3984,234.2586,234.2685,57997.0
2025-02-25 13:30:00,236.33,236.64,235.9,235.94,25044.0,234.2388,234.546,233.8126,233.8522,25044.0
2025-02-25 14:00:00,235.93,236.05,234.6,234.75,36258.0,233.8423,233.9612,232.5241,232.6728,36258.0
2025-02-25 14:30:00,234.76,235.81,234.74,235.73,130128.0,232.6827,233.7234,232.6628,233.6441,130128.0
2025-02-25 15:00:00,235.85,236.69,235.72,235.9,59711.0,233.763,234.5956,233.6342,233.8126,59711.0
2025-02-25 15:30:00,235.99,236.3,234.38,235.39,275260.0,233.9018,234.209,232.306,233.3071,275260.0
2025-02-26 09:30:00,235.04,235.27,232.79,233.4,167541.0,232.9602,233.1882,230.7301,231.3347,167541.0
2025-02-26 10:00:00,233.58,234.91,232.87,233.97,88884.0,231.5131,232.8313,230.8094,231.8997,88884.0
2025-02-26 10:30:00,233.93,234.81,233.89,234.64,62452.0,231.86,232.7322,231.8204,232.5637,62452.0
2025-02-26 11:00:00,234.73,236.28,234.73,235.58,131099.0,232.6529,234.1892,232.6529,233.4954,131099.0
2025-02-26 11:30:00,235.5,236.38,234.8,234.8,63152.0,233.4161,234.2883,232.7223,232.7223,63152.0
2025-02-26 12:00:00,234.75,235.79,234.66,235.43,68196.0,232.6728,233.7035,232.5835,233.3467,68196.0
2025-02-26 12:30:00,235.58,235.71,233.43,233.47,69332.0,233.4954,233.6243,231.3644,231.4041,69332.0
2025-02-26 13:00:00,233.45,233.59,232.85,232.93,43870.0,231.3843,231.523,230.7896,230.8689,43870.0
2025-02-26 13:30:00,232.91,233.09,232.05,232.51,69573.0,230.849,231.0274,229.9966,230.4526,69573.0
2025-02-26 14:00:00,232.43,232.65,231.83,232.28,68063.0,230.3733,230.5913,229.7786,230.2246,68063.0
2025-02-26 14:30:00,232.31,233.22,232.3,232.35,81462.0,230.2543,231.1563,230.2444,230.294,81462.0
2025-02-26 15:00:00,232.33,232.79,232.02,232.64,97021.0,230.2742,230.7301,229.9669,230.5814,97021.0
2025-02-26 15:30:00,232.54,234.23,232.47,233.72,299516.0,230.4823,232.1574,230.4129,231.6519,299516.0
2025-02-27 09:30:00,234.23,234.23,230.3,230.62,139001.0,232.1574,232.1574,228.2621,228.5793,139001.0
2025-02-27 10:00:00,230.68,231.7,228.83,230.91,129594.0,228.6388,229.6497,226.8051,228.8667,129594.0
2025-02-27 10:30:00,230.76,231.09,229.14,229.15,90835.0,228.7181,229.0451,227.1124,227.1223,90835.0
2025-02-27 11:00:00,229.3,230.41,228.92,229.39,114547.0,227.271,228.3712,226.8943,227.3602,114547.0
2025-02-27 11:30:00,229.53,230.32,229.31,229.51,116482.0,227.4989,228.282,227.2809,227.4791,116482.0
2025-02-27 12:00:00,229.37,229.82,228.31,229.67,71703.0,227.3404,227.7864,226.2897,227.6377,71703.0
2025-02-27 12:30:00,229.73,230.08,229.21,229.63,85462.0,227.6972,228.0441,227.1818,227.5981,85462.0
2025-02-27 13:00:00,229.8,230.62,229.46,230.52,66831.0,227.7666,228.5793,227.4296,228.4802,66831.0
2025-02-27 13:30:00,230.5,230.75,229.84,229.86,64903.0,228.4604,228.7081,227.8062,227.826,64903.0
2025-02-27 14:00:00,229.76,230.2,228.82,228.83,79228.0,227.7269,228.163,226.7952,226.8051,79228.0
2025-02-27 14:30:00,228.78,228.91,227.54,227.75,92586.0,226.7556,226.8844,225.5266,225.7347,92586.0
2025-02-27 15:00:00,227.77,227.87,225.45,225.52,125584.0,225.7545,225.8536,223.455,223.5244,125584.0
2025-02-27 15:30:00,225.58,225.93,223.5,223.73,598342.0,223.5839,223.9308,221.5223,221.7503,598342.0
2025-02-28 09:30:00,226.33,227.34,223.05,227.16,175325.0,224.3273,225.3283,221.0763,225.1499,175325.0
2025-02-28 10:00:00,227.05,228.55,226.83,228.53,101285.0,225.0409,226.5276,224.8228,226.5078,101285.0
2025-02-28 10:30:00,228.37,229.36,226.92,227.85,80030.0,226.3492,227.3304,224.912,225.8338,80030.0
2025-02-28 11:00:00,227.72,228.58,227.22,227.34,70226.0,225.705,226.5573,225.2094,225.3283,70226.0
2025-02-28 11:30:00,227.27,228.37,227.08,227.77,57765.0,225.2589,226.3492,225.0706,225.7545,57765.0
2025-02-28 12:00:00,227.64,228.12,227.12,227.41,41609.0,225.6257,226.1014,225.1103,225.3977,41609.0
2025-02-28 12:30:00,227.51,227.54,225.76,225.87,94022.0,225.4968,225.5266,223.7623,223.8713,94022.0
2025-02-28 13:00:00,225.82,226.22,224.49,225.76,47392.0,223.8218,224.2182,222.5035,223.7623,47392.0
2025-02-28 13:30:00,225.77,226.8,225.59,225.61,62861.0,223.7722,224.7931,223.5938,223.6136,62861.0
2025-02-28 14:00:00,225.62,226.21,225.4,226.13,63025.0,223.6235,224.2083,223.4055,224.129,63025.0
2025-02-28 14:30:00,226.13,228.04,226.13,227.96,129399.0,224.129,226.0221,224.129,225.9428,129399.0
2025-02-28 15:00:00,227.85,229.04,227.85,228.99,100355.0,225.8338,227.0133,225.8338,226.9637,100355.0
2025-02-28 15:30:00,228.89,230.12,227.53,230.06,463182.0,226.8646,228.0837,225.5166,228.0243,463182.0
2025-03-03 09:30:00,232.76,233.64,229.46,230.73,218262.0,230.7004,231.5726,227.4296,228.6883,218262.0
2025-03-03 10:00:00,230.73,233.27,229.67,233.24,160873.0,228.6883,231.2058,227.6377,231.1761,160873.0
2025-03-03 10:30:00,233.28,233.83,232.07,232.92,75099.0,231.2158,231.7609,230.0165,230.8589,75099.0
2025-03-03 11:00:00,232.87,233.57,231.31,231.45,107952.0,230.8094,231.5032,229.2632,229.402,107952.0
2025-03-03 11:30:00,231.66,232.39,230.89,232.19,130290.0,229.6101,230.3336,228.8469,230.1354,130290.0
2025-03-03 12:00:00,232.09,233.74,231.9,233.47,82675.0,230.0363,231.6717,229.848,231.4041,82675.0
2025-03-03 12:30:00,233.44,233.44,231.43,231.62,106906.0,231.3743,231.3743,229.3821,229.5704,106906.0
2025-03-03 13:00:00,231.59,231.66,229.9,230.29,97116.0,229.5407,229.6101,227.8657,228.2522,97116.0
2025-03-03 13:30:00,230.38,232.27,230.08,231.8,154496.0,228.3414,230.2147,228.0441,229.7489,154496.0
2025-03-03 14:00:00,231.83,232.2,231.18,231.48,129540.0,229.7786,230.1453,229.1343,229.4317,129540.0
2025-03-03 14:30:00,231.46,232.51,229.77,229.77,141400.0,229.4119,230.4526,227.7368,227.7368,141400.0
2025-03-03 15:00:00,229.78,229.78,226.0,226.25,246254.0,227.7467,227.7467,224.0002,224.248,246254.0
2025-03-03 15:30:00,226.11,228.6,225.67,228.57,640154.0,224.1092,226.5772,223.6731,226.5474,640154.0
2025-03-04 09:30:00,230.28,230.56,225.75,226.08,250829.0,229.2413,229.5201,224.7318,225.0603,250829.0
2025-03-04 10:00:00,225.89,226.13,223.9,225.75,183415.0,224.8711,225.1101,222.8901,224.7318,183415.0
2025-03-04 10:30:00,225.58,227.97,225.58,227.12,131522.0,224.5625,226.9418,224.5625,226.0956,131522.0
2025-03-04 11:00:00,227.01,227.2,224.88,225.38,135088.0,225.9861,226.1752,223.8657,224.3634,135088.0
2025-03-04 11:30:00,225.48,226.79,225.23,226.28,97899.0,224.463,225.7671,224.2141,225.2594,97899.0
2025-03-04 12:00:00,226.53,227.67,225.98,226.92,105048.0,225.5082,226.6431,224.9607,225.8965,105048.0
2025-03-04 12:30:00,226.89,227.97,226.34,227.0,112561.0,225.8666,226.9418,225.3191,225.9761,112561.0
2025-03-04 13:00:00,226.91,228.91,226.74,228.1,81801.0,225.8865,227.8775,225.7173,227.0712,81801.0
2025-03-04 13:30:00,228.02,229.54,227.67,228.98,72481.0,226.9915,228.5047,226.6431,227.9472,72481.0
2025-03-04 14:00:00,229.09,230.28,228.95,229.44,72077.0,228.0567,229.2413,227.9173,228.4051,72077.0
2025-03-04 14:30:00,229.54,230.4,229.16,230.21,97257.0,228.5047,229.3608,228.1264,229.1716,97257.0
2025-03-04 15:00:00,230.16,231.44,229.85,230.43,131338.0,229.1219,230.3961,228.8133,229.3907,131338.0
2025-03-04 15:30:00,230.34,230.42,224.96,226.3,457150.0,229.3011,229.3807,223.9453,225.2793,457150.0
2025-03-05 09:30:00,227.18,227.97,224.51,224.87,149240.0,226.1553,226.9418,223.4974,223.8557,149240.0
2025-03-05 10:00:00,225.07,227.02,224.58,225.59,103655.0,224.0548,225.996,223.567,224.5725,103655.0
2025-03-05 10:30:00,225.6,226.34,225.02,225.22,96110.0,224.5824,225.3191,224.0051,224.2042,96110.0
2025-03-05 11:00:00,225.16,225.16,223.58,223.73,72994.0,224.1444,224.1444,222.5716,222.7209,72994.0
2025-03-05 11:30:00,223.71,224.52,222.69,224.4,132905.0,222.701,223.5073,221.6856,223.3879,132905.0
2025-03-05 12:00:00,224.37,226.1,224.34,225.99,141095.0,223.358,225.0802,223.3281,224.9707,141095.0
2025-03-05 12:30:00,226.05,227.5,225.94,227.38,83190.0,225.0304,226.4739,224.9209,226.3544,83190.0
2025-03-05 13:00:00,227.38,227.88,226.09,226.96,95243.0,226.3544,226.8522,225.0702,225.9363,95243.0
2025-03-05 13:30:00,226.94,227.93,226.4,227.84,79868.0,225.9164,226.9019,225.3788,226.8123,79868.0
2025-03-05 14:00:00,227.84,229.76,227.62,229.14,74735.0,226.8123,228.7237,226.5933,228.1065,74735.0
2025-03-05 14:30:00,229.23,229.65,228.74,228.89,80934.0,228.1961,228.6142,227.7083,227.8576,80934.0
2025-03-05 15:00:00,228.95,229.86,228.28,229.07,193204.0,227.9173,228.8232,227.2504,228.0368,193204.0
2025-03-05 15:30:00,229.1,229.79,228.53,229.53,484075.0,228.0667,228.7535,227.4992,228.4947,484075.0
2025-03-06 09:30:00,225.68,227.84,222.84,225.82,166166.0,224.6621,226.8123,221.8349,224.8014,166166.0
2025-03-06 10:00:00,225.81,228.12,225.52,228.04,109409.0,224.7915,227.0911,224.5028,227.0114,109409.0
2025-03-06 10:30:00,228.05,228.87,226.21,226.89,58873.0,227.0214,227.8377,225.1897,225.8666,58873.0
2025-03-06 11:00:00,226.84,227.5,225.37,225.9,59022.0,225.8168,226.4739,224.3535,224.8811,59022.0
2025-03-06 11:30:00,226.43,227.0,224.37,224.53,71359.0,225.4087,225.9761,223.358,223.5173,71359.0
2025-03-06 12:00:00,224.32,224.73,223.3,223.61,88923.0,223.3082,223.7164,222.2928,222.6014,88923.0
2025-03-06 12:30:00,223.57,224.09,222.25,222.9,132596.0,222.5616,223.0793,221.2476,221.8946,132596.0
2025-03-06 13:00:00,222.98,224.58,222.88,223.92,76040.0,221.9743,223.567,221.8747,222.91,76040.0
2025-03-06 13:30:00,223.9,224.24,222.65,223.7,50823.0,222.8901,223.2286,221.6457,222.691,50823.0
2025-03-06 14:00:00,223.64,223.77,222.14,222.4,80117.0,222.6313,222.7607,221.138,221.3969,80117.0
2025-03-06 14:30:00,222.34,224.84,222.27,222.62,90747.0,221.3371,223.8259,221.2675,221.6159,90747.0
2025-03-06 15:00:00,222.59,224.1,222.05,222.93,168358.0,221.586,223.0892,221.0485,221.9245,168358.0
2025-03-06 15:30:00,223.08,223.37,222.14,222.75,504735.0,222.0738,222.3625,221.138,221.7453,504735.0
2025-03-07 09:30:00,223.59,224.57,222.26,223.69,180488.0,222.5815,223.5571,221.2575,222.6811,180488.0
2025-03-07 10:00:00,223.61,224.68,222.96,223.74,123836.0,222.6014,223.6666,221.9543,222.7308,123836.0
2025-03-07 10:30:00,223.71,223.71,221.33,223.17,154483.0,222.701,222.701,220.3317,222.1634,154483.0
2025-03-07 11:00:00,223.0,223.17,220.46,220.91,91037.0,221.9942,222.1634,219.4656,219.9136,91037.0
2025-03-07 11:30:00,220.97,221.49,219.74,221.49,155279.0,219.9733,220.491,218.7489,220.491,155279.0
2025-03-07 12:00:00,221.49,221.99,220.19,220.9,162414.0,220.491,220.9887,219.1968,219.9036,162414.0
2025-03-07 12:30:00,220.86,224.16,220.78,222.34,95138.0,219.8638,223.1489,219.7842,221.3371,95138.0
2025-03-07 13:00:00,222.34,224.33,222.34,222.58,84564.0,221.3371,223.3182,221.3371,221.5761,84564.0
2025-03-07 13:30:00,222.63,224.38,222.46,224.17,58432.0,221.6258,223.3679,221.4566,223.1589,58432.0
2025-03-07 14:00:00,224.09,226.01,223.74,225.81,88973.0,223.0793,224.9906,222.7308,224.7915,88973.0
2025-03-07 14:30:00,225.81,226.58,225.2,225.26,114165.0,224.7915,225.558,224.1842,224.244,114165.0
2025-03-07 15:00:00,225.18,226.04,224.66,225.77,88160.0,224.1643,225.0205,223.6467,224.7517,88160.0
2025-03-07 15:30:00,225.77,226.66,224.4,225.85,311984.0,224.7517,225.6377,223.3879,224.8313,311984.0
2025-03-10 09:30:00,220.57,221.15,219.2,219.84,209934.0,219.5751,220.1525,218.2113,218.8484,209934.0
2025-03-10 10:00:00,219.5,219.92,217.62,218.21,112670.0,218.51,218.9281,216.6384,217.2258,112670.0
2025-03-10 10:30:00,218.05,218.44,216.11,216.53,108319.0,217.0665,217.4547,215.1352,215.5534,108319.0
2025-03-10 11:00:00,216.53,218.31,216.53,217.81,153355.0,215.5534,217.3253,215.5534,216.8276,153355.0
2025-03-10 11:30:00,217.65,218.17,216.29,216.59,86211.0,216.6683,217.186,215.3144,215.6131,86211.0
2025-03-10 12:00:00,216.59,217.15,216.08,217.0,182557.0,215.6131,216.1706,215.1054,216.0212,182557.0
2025-03-10 12:30:00,217.0,217.73,216.82,217.0,156644.0,216.0212,216.7479,215.842,216.0212,156644.0
2025-03-10 13:00:00,217.0,218.36,216.62,218.2,132705.0,216.0212,217.3751,215.6429,217.2158,132705.0
2025-03-10 13:30:00,218.2,218.2,215.85,215.92,104898.0,217.2158,217.2158,214.8764,214.9461,104898.0
2025-03-10 14:00:00,216.04,216.61,215.45,215.66,94069.0,215.0656,215.633,214.4782,214.6873,94069.0
2025-03-10 14:30:00,215.67,216.06,214.23,214.24,122949.0,214.6972,215.0855,213.2637,213.2737,122949.0
2025-03-10 15:00:00,214.23,216.27,213.15,215.38,200155.0,213.2637,215.2945,212.1886,214.4085,200155.0
2025-03-10 15:30:00,215.38,217.32,215.27,216.31,582706.0,214.4085,216.3398,214.299,215.3343,582706.0
2025-03-11 09:30:00,217.33,217.39,213.91,214.27,145471.0,216.3497,216.4095,212.9452,213.3035,145471.0
2025-03-11 10:00:00,213.73,215.53,210.14,210.18,126474.0,212.766,214.5579,209.1922,209.232,126474.0
2025-03-11 10:30:00,210.21,211.73,209.07,209.21,212884.0,209.2619,210.775,208.127,208.2664,212884.0
2025-03-11 11:00:00,209.21,210.87,208.98,209.55,108553.0,208.2664,209.9189,208.0374,208.6048,108553.0
2025-03-11 11:30:00,209.64,210.29,208.28,208.53,148924.0,208.6944,209.3415,207.3406,207.5894,148924.0
2025-03-11 12:00:00,208.4,208.64,207.0,207.91,208980.0,207.46,207.6989,206.0663,206.9722,208980.0
2025-03-11 12:30:00,207.89,208.52,207.12,207.24,103163.0,206.9523,207.5795,206.1858,206.3053,103163.0
2025-03-11 13:00:00,207.3,207.55,206.48,206.77,88739.0,206.365,206.6139,205.5487,205.8374,88739.0
2025-03-11 13:30:00,206.71,208.85,206.67,208.12,121360.0,205.7776,207.908,205.7378,207.1813,121360.0
2025-03-11 14:00:00,208.11,210.82,208.11,210.71,165256.0,207.1713,209.8691,207.1713,209.7596,165256.0
2025-03-11 14:30:00,210.79,213.33,210.31,212.38,139302.0,209.8392,212.3678,209.3614,211.4221,139302.0
2025-03-11 15:00:00,212.37,212.72,210.97,211.31,119476.0,211.4121,211.7605,210.0184,210.3569,119476.0
2025-03-11 15:30:00,211.39,211.5,208.89,208.89,299705.0,210.4365,210.546,207.9478,207.9478,299705.0
2025-03-12 09:30:00,209.08,212.99,209.08,210.99,139759.0,208.137,212.0293,208.137,210.0383,139759.0
2025-03-12 10:00:00,210.85,211.79,210.03,210.39,109405.0,209.899,210.8347,209.0827,209.441,109405.0
2025-03-12 10:30:00,210.43,210.43,207.99,208.15,104136.0,209.4809,209.4809,207.0519,207.2111,104136.0
2025-03-12 11:00:00,208.15,209.55,207.66,209.24,108995.0,207.2111,208.6048,206.7234,208.2962,108995.0
2025-03-12 11:30:00,209.22,210.29,209.08,210.2,48380.0,208.2763,209.3415,208.137,209.2519,48380.0
2025-03-12 12:00:00,210.12,210.22,209.5,209.88,92743.0,209.1723,209.2718,208.5551,208.9333,92743.0
2025-03-12 12:30:00,209.85,210.35,208.78,208.79,91062.0,208.9035,209.4012,207.8383,207.8483,91062.0
2025-03-12 13:00:00,208.83,209.35,208.49,209.28,71444.0,207.8881,208.4057,207.5496,208.3361,71444.0
2025-03-12 13:30:00,209.21,209.44,207.28,207.35,135146.0,208.2664,208.4953,206.3451,206.4148,135146.0
2025-03-12 14:00:00,207.35,208.04,207.11,207.59,126430.0,206.4148,207.1016,206.1758,206.6537,126430.0
2025-03-12 14:30:00,207.64,208.26,207.57,207.95,92387.0,206.7034,207.3207,206.6338,207.0121,92387.0
2025-03-12 15:00:00,207.89,208.05,206.87,207.16,128399.0,206.9523,207.1116,205.9369,206.2256,128399.0
2025-03-12 15:30:00,207.16,207.37,205.62,206.59,350944.0,206.2256,206.4347,204.6926,205.6582,350944.0
2025-03-13 09:30:00,206.0,207.48,204.72,205.98,125906.0,205.0708,206.5442,203.7966,205.0509,125906.0
2025-03-13 10:00:00,205.9,208.16,205.38,207.35,168807.0,204.9713,207.2211,204.4536,206.4148,168807.0
2025-03-13 10:30:00,207.41,207.83,206.36,206.88,83305.0,206.4745,206.8926,205.4292,205.9469,83305.0
2025-03-13 11:00:00,206.82,207.5,205.11,205.28,79511.0,205.8871,206.5641,204.1849,204.3541,79511.0
2025-03-13 11:30:00,205.27,205.54,204.07,204.71,107111.0,204.3441,204.6129,203.1496,203.7867,107111.0
2025-03-13 12:00:00,204.7,205.53,204.62,205.08,55911.0,203.7767,204.603,203.6971,204.155,55911.0
2025-03-13 12:30:00,204.94,206.29,204.27,204.82,75721.0,204.0156,205.3595,203.3486,203.8962,75721.0
2025-03-13 13:00:00,204.76,205.11,203.03,203.31,58155.0,203.8364,204.1849,202.1142,202.393,58155.0
2025-03-13 13:30:00,203.17,203.53,202.59,203.25,48130.0,202.2536,202.612,201.6762,202.3332,48130.0
2025-03-13 14:00:00,203.24,205.62,203.24,205.5,86461.0,202.3233,204.6926,202.3233,204.5731,86461.0
2025-03-13 14:30:00,205.4,205.87,205.18,205.62,65133.0,204.4736,204.9414,204.2545,204.6926,65133.0
2025-03-13 15:00:00,205.62,206.0,203.83,204.05,58632.0,204.6926,205.0708,202.9106,203.1296,58632.0
2025-03-13 15:30:00,204.13,204.39,202.78,203.87,209463.0,203.2093,203.4681,201.8654,202.9505,209463.0
2025-03-14 09:30:00,207.11,209.05,206.68,207.63,89828.0,206.1758,208.1071,205.7478,206.6935,89828.0
2025-03-14 10:00:00,207.53,208.06,206.22,206.95,64249.0,206.5939,207.1216,205.2899,206.0166,64249.0
2025-03-14 10:30:00,206.93,207.81,206.65,207.71,49675.0,205.9967,206.8727,205.7179,206.7731,49675.0
2025-03-14 11:00:00,207.84,208.58,207.61,208.35,54678.0,206.9025,207.6392,206.6736,207.4102,54678.0
2025-03-14 11:30:00,208.37,208.84,208.27,208.78,43792.0,207.4302,207.898,207.3306,207.8383,43792.0
2025-03-14 12:00:00,208.72,208.95,207.88,207.97,39374.0,207.7786,208.0075,206.9424,207.032,39374.0
2025-03-14 12:30:00,208.0,209.73,207.97,209.51,58532.0,207.0618,208.784,207.032,208.565,58532.0
2025-03-14 13:00:00,209.51,209.85,208.46,208.71,46667.0,208.565,208.9035,207.5198,207.7686,46667.0
2025-03-14 13:30:00,208.62,208.85,207.72,207.81,60569.0,207.679,207.908,206.7831,206.8727,60569.0
2025-03-14 14:00:00,207.81,208.59,207.75,208.35,44190.0,206.8727,207.6492,206.813,207.4102,44190.0
2025-03-14 14:30:00,208.43,208.93,208.26,208.7,58166.0,207.4899,207.9876,207.3207,207.7587,58166.0
2025-03-14 15:00:00,208.6,209.39,208.55,208.71,83502.0,207.6591,208.4456,207.6093,207.7686,83502.0
2025-03-14 15:30:00,208.74,209.12,207.85,208.7,250236.0,207.7985,208.1768,206.9125,207.7587,250236.0
2025-03-17 09:30:00,207.75,210.49,207.37,209.08,182566.0,206.813,209.5406,206.4347,208.137,182566.0
2025-03-17 10:00:00,208.89,209.43,208.12,208.3,60143.0,207.9478,208.4854,207.1813,207.3605,60143.0
2025-03-17 10:30:00,208.33,208.75,207.85,207.96,48460.0,207.3903,207.8084,206.9125,207.022,48460.0
2025-03-17 11:00:00,208.06,209.06,207.93,208.67,48557.0,207.1216,208.117,206.9921,207.7288,48557.0
2025-03-17 11:30:00,208.68,209.23,208.23,208.74,49901.0,207.7388,208.2863,207.2908,207.7985,49901.0
2025-03-17 12:00:00,208.73,209.35,208.35,208.59,36211.0,207.7885,208.4057,207.4102,207.6492,36211.0
2025-03-17 12:30:00,208.59,209.32,208.49,209.03,37454.0,207.6492,208.3759,207.5496,208.0872,37454.0
2025-03-17 13:00:00,209.07,209.94,208.88,209.64,37663.0,208.127,208.9931,207.9379,208.6944,37663.0
2025-03-17 13:30:00,209.77,211.35,209.65,211.06,36976.0,208.8238,210.3967,208.7044,210.108,36976.0
2025-03-17 14:00:00,211.1,212.25,210.89,211.97,48299.0,210.1478,211.2927,209.9388,211.0139,48299.0
2025-03-17 14:30:00,211.95,213.37,211.86,212.69,46766.0,210.994,212.4076,210.9044,211.7307,46766.0
2025-03-17 15:00:00,212.73,212.76,212.21,212.56,72895.0,211.7705,211.8004,211.2528,211.6013,72895.0
2025-03-17 15:30:00,212.53,212.84,211.59,211.72,224392.0,211.5714,211.88,210.6356,210.765,224392.0
2025-03-18 09:30:00,210.58,210.75,208.55,209.2,100156.0,209.6302,209.7994,207.6093,208.2564,100156.0
2025-03-18 10:00:00,209.04,210.15,208.81,209.61,81336.0,208.0971,209.2021,207.8682,208.6646,81336.0
2025-03-18 10:30:00,209.6,210.36,208.88,209.15,62512.0,208.6546,209.4112,207.9379,208.2066,62512.0
2025-03-18 11:00:00,209.2,209.25,208.26,208.42,61652.0,208.2564,208.3062,207.3207,207.4799,61652.0
2025-03-18 11:30:00,208.24,208.44,207.69,208.08,43939.0,207.3007,207.4998,206.7532,207.1415,43939.0
2025-03-18 12:00:00,208.0,209.09,207.91,208.74,91898.0,207.0618,208.1469,206.9722,207.7985,91898.0
2025-03-18 12:30:00,208.77,209.75,208.37,209.68,97828.0,207.8284,208.8039,207.4302,208.7342,97828.0
2025-03-18 13:00:00,209.59,210.16,209.14,209.44,45639.0,208.6447,209.2121,208.1967,208.4953,45639.0
2025-03-18 13:30:00,209.22,210.16,209.22,209.67,33723.0,208.2763,209.2121,208.2763,208.7243,33723.0
2025-03-18 14:00:00,209.58,209.58,208.78,208.91,60113.0,208.6347,208.6347,207.8383,207.9677,60113.0
2025-03-18 14:30:00,208.91,209.84,208.87,209.33,76010.0,207.9677,208.8935,207.9279,208.3858,76010.0
2025-03-18 15:00:00,209.29,209.65,208.68,208.86,58237.0,208.346,208.7044,207.7388,207.9179,58237.0
2025-03-18 15:30:00,208.84,209.36,208.54,209.23,201788.0,207.898,208.4157,207.5994,208.2863,201788.0
2025-03-19 09:30:00,209.19,210.92,208.62,209.51,135548.0,208.2465,209.9687,207.679,208.565,135548.0
2025-03-19 10:00:00,209.54,210.48,209.39,209.53,58805.0,208.5949,209.5306,208.4456,208.5849,58805.0
2025-03-19 10:30:00,209.52,209.74,208.6,208.7,60861.0,208.575,208.794,207.6591,207.7587,60861.0
2025-03-19 11:00:00,208.8,209.61,208.76,209.45,35486.0,207.8582,208.6646,207.8184,208.5053,35486.0
2025-03-19 11:30:00,209.51,210.65,209.29,210.15,37083.0,208.565,209.6999,208.346,209.2021,37083.0
2025-03-19 12:00:00,210.19,210.54,209.94,210.3,31098.0,209.2419,209.5904,208.9931,209.3515,31098.0
2025-03-19 12:30:00,210.36,210.37,209.75,209.89,27583.0,209.4112,209.4211,208.8039,208.9433,27583.0
2025-03-19 13:00:00,209.83,210.06,209.19,209.35,28681.0,208.8836,209.1125,208.2465,208.4057,28681.0
2025-03-19 13:30:00,209.34,209.77,208.47,208.53,43236.0,208.3958,208.8238,207.5297,207.5894,43236.0
2025-03-19 14:00:00,208.09,210.0,208.09,208.91,63789.0,207.1514,209.0528,207.1514,207.9677,63789.0
2025-03-19 14:30:00,209.03,211.07,209.03,210.74,57698.0,208.0872,210.118,208.0872,209.7895,57698.0
2025-03-19 15:00:00,210.84,213.03,210.13,210.26,138530.0,209.889,212.0691,209.1822,209.3116,138530.0
2025-03-19 15:30:00,210.17,211.36,209.81,210.0,279800.0,209.222,210.4067,208.8637,209.0528,279800.0
2025-03-20 09:30:00,208.16,208.17,205.35,205.75,156446.0,207.2211,207.2311,204.4238,204.822,156446.0
2025-03-20 10:00:00,205.68,207.17,205.66,207.07,184782.0,204.7523,206.2356,204.7324,206.136,184782.0
2025-03-20 10:30:00,207.08,207.08,205.83,206.24,112414.0,206.146,206.146,204.9016,205.3098,112414.0
2025-03-20 11:00:00,206.25,207.37,206.24,207.01,105469.0,205.3197,206.4347,205.3098,206.0763,105469.0
2025-03-20 11:30:00,207.04,207.51,206.4,206.83,39181.0,206.1062,206.574,205.469,205.8971,39181.0
2025-03-20 12:00:00,206.83,207.6,206.03,206.06,55442.0,205.8971,206.6636,205.1007,205.1306,55442.0
2025-03-20 12:30:00,206.18,206.28,205.18,205.31,59048.0,205.25,205.3496,204.2545,204.384,59048.0
2025-03-20 13:00:00,205.31,206.18,205.08,205.13,43653.0,204.384,205.25,204.155,204.2048,43653.0
2025-03-20 13:30:00,205.21,205.77,204.81,204.94,52836.0,204.2844,204.8419,203.8862,204.0156,52836.0
2025-03-20 14:00:00,205.02,205.62,204.99,205.02,142254.0,204.0953,204.6926,204.0654,204.0953,142254.0
2025-03-20 14:30:00,205.02,206.1,204.95,205.24,33034.0,204.0953,205.1704,204.0256,204.3143,33034.0
2025-03-20 15:00:00,205.26,205.9,205.0,205.1,52513.0,204.3342,204.9713,204.0754,204.1749,52513.0
2025-03-20 15:30:00,205.03,206.16,205.03,205.82,231055.0,204.1052,205.2301,204.1052,204.8917,231055.0
2025-03-21 09:30:00,203.05,203.64,201.28,203.2,586467.0,202.1342,202.7215,200.3721,202.2835,586467.0
2025-03-21 10:00:00,203.05,203.85,202.65,203.51,65926.0,202.1342,202.9305,201.736,202.5921,65926.0
2025-03-21 10:30:00,203.5,203.57,202.53,202.95,58623.0,202.5821,202.6518,201.6165,202.0346,58623.0
2025-03-21 11:00:00,203.06,203.34,202.16,202.49,74992.0,202.1441,202.4228,201.2482,201.5767,74992.0
2025-03-21 11:30:00,202.58,203.19,202.47,202.69,38780.0,201.6663,202.2735,201.5568,201.7758,38780.0
2025-03-21 12:00:00,202.78,205.02,202.57,204.86,63192.0,201.8654,204.0953,201.6563,203.936,63192.0
2025-03-21 12:30:00,204.87,205.08,204.57,204.93,53065.0,203.9459,204.155,203.6473,204.0057,53065.0
2025-03-21 13:00:00,204.93,205.11,204.44,204.51,47301.0,204.0057,204.1849,203.5179,203.5876,47301.0
2025-03-21 13:30:00,204.46,205.27,204.15,204.91,56255.0,203.5378,204.3441,203.2292,203.9858,56255.0
2025-03-21 14:00:00,204.91,205.06,204.45,204.59,47879.0,203.9858,204.1351,203.5278,203.6672,47879.0
2025-03-21 14:30:00,204.53,205.18,204.48,204.98,47225.0,203.6075,204.2545,203.5577,204.0554,47225.0
2025-03-21 15:00:00,204.96,205.02,204.11,204.3,90822.0,204.0355,204.0953,203.1894,203.3785,90822.0
2025-03-21 15:30:00,204.3,204.51,203.41,204.3,432398.0,203.3785,203.5876,202.4925,203.3785,432398.0
2025-03-24 09:30:00,210.0,213.75,209.74,213.12,194964.0,209.0528,212.7859,208.794,212.1587,194964.0
2025-03-24 10:00:00,213.24,213.42,212.34,213.27,115123.0,212.2782,212.4574,211.3822,212.3081,115123.0
2025-03-24 10:30:00,213.25,213.37,212.68,212.85,54918.0,212.2881,212.4076,211.7207,211.8899,54918.0
2025-03-24 11:00:00,212.86,214.02,212.69,213.63,65360.0,211.8999,213.0547,211.7307,212.6664,65360.0
2025-03-24 11:30:00,213.65,213.76,212.87,213.04,29468.0,212.6863,212.7958,211.9099,212.0791,29468.0
2025-03-24 12:00:00,213.22,214.08,213.22,213.5,57618.0,212.2583,213.1144,212.2583,212.537,57618.0
2025-03-24 12:30:00,213.45,213.45,212.27,212.93,53726.0,212.4872,212.4872,211.3126,211.9696,53726.0
2025-03-24 13:00:00,212.93,213.22,212.4,212.67,34578.0,211.9696,212.2583,211.442,211.7108,34578.0
2025-03-24 13:30:00,212.68,212.91,211.88,212.16,45841.0,211.7207,211.9497,210.9243,211.2031,45841.0
2025-03-24 14:00:00,212.19,212.21,211.26,211.39,99895.0,211.2329,211.2528,210.3071,210.4365,99895.0
2025-03-24 14:30:00,211.38,212.32,211.18,212.26,62471.0,210.4266,211.3623,210.2275,211.3026,62471.0
2025-03-24 15:00:00,212.26,213.16,212.11,212.65,79030.0,211.3026,212.1986,211.1533,211.6909,79030.0
2025-03-24 15:30:00,212.67,213.36,212.18,212.19,298887.0,211.7108,212.3976,211.223,211.2329,298887.0
2025-03-25 09:30:00,210.98,213.76,210.98,212.58,70587.0,210.0284,212.7958,210.0284,211.6212,70587.0
2025-03-25 10:00:00,212.58,213.72,212.14,213.65,38911.0,211.6212,212.756,211.1832,212.6863,38911.0
2025-03-25 10:30:00,213.66,214.49,213.3,214.33,67116.0,212.6963,213.5226,212.3379,213.3633,67116.0
2025-03-25 11:00:00,214.33,214.63,214.01,214.3,39259.0,213.3633,213.6619,213.0447,213.3334,39259.0
2025-03-25 11:30:00,214.28,214.34,213.56,214.26,163525.0,213.3135,213.3732,212.5967,213.2936,163525.0
2025-03-25 12:00:00,214.32,214.32,213.39,213.47,367583.0,213.3533,213.3533,212.4275,212.5072,367583.0
2025-03-25 12:30:00,213.51,213.85,213.26,213.55,119273.0,212.547,212.8854,212.2981,212.5868,119273.0
2025-03-25 13:00:00,213.68,213.89,213.31,213.54,62647.0,212.7162,212.9253,212.3479,212.5768,62647.0
2025-03-25 13:30:00,213.38,213.85,213.38,213.52,36908.0,212.4176,212.8854,212.4176,212.5569,36908.0
2025-03-25 14:00:00,213.52,213.66,213.26,213.51,71688.0,212.5569,212.6963,212.2981,212.547,71688.0
2025-03-25 14:30:00,213.53,213.75,213.02,213.37,37320.0,212.5669,212.7859,212.0592,212.4076,37320.0
2025-03-25 15:00:00,213.37,213.65,213.22,213.26,29896.0,212.4076,212.6863,212.2583,212.2981,29896.0
2025-03-25 15:30:00,213.25,214.37,213.14,213.51,215783.0,212.2881,213.4031,212.1786,212.547,215783.0
2025-03-26 09:30:00,213.15,214.9,212.99,213.56,57481.0,212.1886,213.9307,212.0293,212.5967,57481.0
2025-03-26 10:00:00,213.5,213.61,212.57,213.2,52395.0,212.537,212.6465,211.6112,212.2384,52395.0
2025-03-26 10:30:00,213.13,213.84,212.99,213.15,43790.0,212.1687,212.8755,212.0293,212.1886,43790.0
2025-03-26 11:00:00,213.15,213.42,212.23,212.38,49846.0,212.1886,212.4574,211.2727,211.4221,49846.0
2025-03-26 11:30:00,212.46,213.38,212.2,212.5,47439.0,211.5017,212.4176,211.2429,211.5415,47439.0
2025-03-26 12:00:00,212.35,212.42,211.61,212.17,80750.0,211.3922,211.4619,210.6555,211.213,80750.0
2025-03-26 12:30:00,212.26,212.47,211.32,211.42,84761.0,211.3026,211.5117,210.3669,210.4664,84761.0
2025-03-26 13:00:00,211.38,211.79,210.42,210.7,107467.0,210.4266,210.8347,209.4709,209.7496,107467.0
2025-03-26 13:30:00,210.64,210.77,209.76,210.01,47032.0,209.6899,209.8193,208.8139,209.0628,47032.0
2025-03-26 14:00:00,210.13,211.09,210.13,210.62,26273.0,209.1822,210.1379,209.1822,209.67,26273.0
2025-03-26 14:30:00,210.62,210.83,209.68,209.75,32928.0,209.67,209.8791,208.7342,208.8039,32928.0
2025-03-26 15:00:00,209.74,210.26,209.69,210.1,79263.0,208.794,209.3116,208.7442,209.1524,79263.0
2025-03-26 15:30:00,210.11,211.44,210.06,210.53,263483.0,209.1623,210.4863,209.1125,209.5804,263483.0
2025-03-27 09:30:00,208.68,209.13,205.88,208.49,139450.0,207.7388,208.1867,204.9514,207.5496,139450.0
2025-03-27 10:00:00,208.65,209.86,207.69,209.86,60744.0,207.7089,208.9134,206.7532,208.9134,60744.0
2025-03-27 10:30:00,209.97,211.0,209.76,210.56,62462.0,209.0229,210.0483,208.8139,209.6103,62462.0
2025-03-27 11:00:00,210.56,210.56,208.84,208.95,50398.0,209.6103,209.6103,207.898,208.0075,50398.0
2025-03-27 11:30:00,208.83,209.03,208.0,208.08,58033.0,207.8881,208.0872,207.0618,207.1415,58033.0
2025-03-27 12:00:00,208.08,208.97,208.07,208.4,19253.0,207.1415,208.0274,207.1315,207.46,19253.0
2025-03-27 12:30:00,208.34,208.77,207.37,207.4,38042.0,207.4003,207.8284,206.4347,206.4645,38042.0
2025-03-27 13:00:00,207.44,207.89,206.94,207.07,35419.0,206.5044,206.9523,206.0066,206.136,35419.0
2025-03-27 13:30:00,207.17,207.81,207.12,207.19,34749.0,206.2356,206.8727,206.1858,206.2555,34749.0
2025-03-27 14:00:00,207.19,208.44,207.19,208.01,41812.0,206.2555,207.4998,206.2555,207.0718,41812.0
2025-03-27 14:30:00,208.0,209.02,207.99,208.42,42846.0,207.0618,208.0772,207.0519,207.4799,42846.0
2025-03-27 15:00:00,208.42,210.23,208.42,209.69,77103.0,207.4799,209.2818,207.4799,208.7442,77103.0
2025-03-27 15:30:00,209.65,209.89,208.31,208.81,262703.0,208.7044,208.9433,207.3704,207.8682,262703.0
2025-03-28 09:30:00,207.64,208.06,205.96,206.12,65545.0,206.7034,207.1216,205.031,205.1903,65545.0
2025-03-28 10:00:00,206.03,206.4,204.9,205.03,55058.0,205.1007,205.469,203.9758,204.1052,55058.0
2025-03-28 10:30:00,204.98,205.3,203.96,204.06,55926.0,204.0554,204.374,203.04,203.1396,55926.0
2025-03-28 11:00:00,204.16,204.22,203.37,203.62,62248.0,203.2391,203.2989,202.4527,202.7016,62248.0
2025-03-28 11:30:00,203.86,204.2,202.91,202.92,35824.0,202.9405,203.279,201.9948,202.0047,35824.0
2025-03-28 12:00:00,202.93,203.3,202.33,202.33,54242.0,202.0147,202.383,201.4174,201.4174,54242.0
2025-03-28 12:30:00,202.39,203.02,202.3,202.7,89409.0,201.4771,202.1043,201.3875,201.7857,89409.0
2025-03-28 13:00:00,202.7,202.7,201.19,201.37,47362.0,201.7857,201.7857,200.2825,200.4617,47362.0
2025-03-28 13:30:00,201.39,202.44,201.28,202.38,51517.0,200.4816,201.5269,200.3721,201.4672,51517.0
2025-03-28 14:00:00,202.42,202.64,201.96,202.02,47928.0,201.507,201.726,201.0491,201.1088,47928.0
2025-03-28 14:30:00,202.06,202.35,201.57,202.0,107385.0,201.1486,201.4373,200.6608,201.0889,107385.0
2025-03-28 15:00:00,202.03,202.71,201.3,201.3,164722.0,201.1188,201.7957,200.392,200.392,164722.0
2025-03-28 15:30:00,201.32,201.96,200.77,201.61,354445.0,200.412,201.0491,199.8644,200.7006,354445.0
2025-03-31 09:30:00,200.5,200.73,196.8,199.04,148554.0,199.5957,199.8246,195.9123,198.1422,148554.0
2025-03-31 10:00:00,198.92,199.56,197.38,197.57,85987.0,198.0228,198.6599,196.4897,196.6789,85987.0
2025-03-31 10:30:00,197.69,200.09,197.56,199.1,69477.0,196.7983,199.1875,196.6689,198.202,69477.0
2025-03-31 11:00:00,199.1,199.7,198.32,198.77,64186.0,198.202,198.7993,197.4255,197.8735,64186.0
2025-03-31 11:30:00,198.78,199.81,198.45,198.64,58952.0,197.8834,198.9088,197.5549,197.744,58952.0
2025-03-31 12:00:00,198.58,199.03,197.97,198.68,51941.0,197.6843,198.1323,197.0771,197.7839,51941.0
2025-03-31 12:30:00,198.61,198.81,198.17,198.33,52310.0,197.7142,197.9133,197.2762,197.4354,52310.0
2025-03-31 13:00:00,198.36,199.65,198.21,198.7,62637.0,197.4653,198.7495,197.316,197.8038,62637.0
2025-03-31 13:30:00,198.64,199.09,198.39,198.4,31103.0,197.744,198.192,197.4952,197.5051,31103.0
2025-03-31 14:00:00,198.34,200.26,198.34,200.19,51563.0,197.4454,199.3567,197.4454,199.2871,51563.0
2025-03-31 14:30:00,200.21,201.76,200.17,200.64,95027.0,199.307,200.85,199.2671,199.735,95027.0
2025-03-31 15:00:00,200.69,201.68,200.68,200.7,118216.0,199.7848,200.7703,199.7748,199.7948,118216.0
2025-03-31 15:30:00,200.74,202.52,200.71,201.73,550157.0,199.8346,201.6065,199.8047,200.8201,550157.0
2025-04-01 09:30:00,200.41,200.84,197.4,198.05,162965.0,199.5061,199.9341,196.5096,197.1567,162965.0
2025-04-01 10:00:00,197.99,198.04,195.45,196.02,105468.0,197.097,197.1467,194.5684,195.1359,105468.0
2025-04-01 10:30:00,195.95,199.15,195.95,199.06,117254.0,195.0662,198.2517,195.0662,198.1621,117254.0
2025-04-01 11:00:00,198.95,199.68,198.7,199.03,206891.0,198.0526,198.7794,197.8038,198.1323,206891.0
2025-04-01 11:30:00,198.95,199.33,198.68,199.13,52470.0,198.0526,198.4309,197.7839,198.2318,52470.0
2025-04-01 12:00:00,199.12,199.37,198.3,198.42,75939.0,198.2219,198.4708,197.4056,197.525,75939.0
2025-04-01 12:30:00,198.38,198.56,197.39,198.42,97966.0,197.4852,197.6644,196.4997,197.525,97966.0
2025-04-01 13:00:00,198.35,198.66,197.81,197.96,55879.0,197.4554,197.764,196.9178,197.0671,55879.0
2025-04-01 13:30:00,197.96,198.44,197.49,197.5,48759.0,197.0671,197.5449,196.5992,196.6092,48759.0
2025-04-01 14:00:00,197.5,197.61,195.61,196.01,78282.0,196.6092,196.7187,194.7277,195.1259,78282.0
2025-04-01 14:30:00,196.03,196.22,195.12,196.09,94399.0,195.1458,195.335,194.2399,195.2055,94399.0
2025-04-01 15:00:00,196.04,196.71,195.79,196.48,74567.0,195.1558,195.8227,194.9069,195.5938,74567.0
2025-04-01 15:30:00,196.44,199.2,196.3,199.18,419765.0,195.554,198.3015,195.4146,198.2816,419765.0
2025-04-02 09:30:00,195.76,199.27,195.76,197.68,143606.0,194.877,198.3712,194.877,196.7884,143606.0
2025-04-02 10:00:00,197.51,199.3,197.51,199.22,82166.0,196.6191,198.4011,196.6191,198.3214,82166.0
2025-04-02 10:30:00,199.22,199.51,197.73,198.42,65789.0,198.3214,198.6101,196.8381,197.525,65789.0
2025-04-02 11:00:00,198.42,199.66,198.06,199.15,49810.0,197.525,198.7594,197.1667,198.2517,49810.0
2025-04-02 11:30:00,199.15,199.52,198.28,198.67,51144.0,198.2517,198.6201,197.3857,197.7739,51144.0
2025-04-02 12:00:00,198.66,200.04,198.66,200.04,54547.0,197.764,199.1377,197.764,199.1377,54547.0
2025-04-02 12:30:00,200.11,201.01,199.94,200.92,72070.0,199.2074,200.1034,199.0382,200.0138,72070.0
2025-04-02 13:00:00,200.83,202.3,200.73,200.8,63029.0,199.9242,201.3875,199.8246,199.8943,63029.0
2025-04-02 13:30:00,200.77,200.86,199.3,199.75,58979.0,199.8644,199.954,198.4011,198.849,58979.0
2025-04-02 14:00:00,199.74,199.9,198.33,198.33,59471.0,198.8391,198.9984,197.4354,197.4354,59471.0
2025-04-02 14:30:00,198.29,199.42,198.25,198.36,63072.0,197.3956,198.5205,197.3558,197.4653,63072.0
2025-04-02 15:00:00,198.4,199.25,198.27,199.03,99970.0,197.5051,198.3513,197.3757,198.1323,99970.0
2025-04-02 15:30:00,199.11,200.28,198.82,199.58,303725.0,198.2119,199.3766,197.9232,198.6798,303725.0
2025-04-03 09:30:00,191.53,193.2,189.13,189.14,304034.0,190.6661,192.3286,188.2769,188.2869,304034.0
2025-04-03 10:00:00,189.05,189.45,186.73,187.51,152084.0,188.1973,188.5955,185.8878,186.6642,152084.0
2025-04-03 10:30:00,187.42,187.73,184.88,185.17,178500.0,186.5747,186.8833,184.0461,184.3348,178500.0
2025-04-03 11:00:00,185.04,185.45,182.75,182.81,268309.0,184.2054,184.6135,181.9257,181.9854,268309.0
2025-04-03 11:30:00,182.76,184.76,182.39,182.41,213999.0,181.9357,183.9266,181.5673,181.5872,213999.0
2025-04-03 12:00:00,182.29,183.22,182.02,182.51,71587.0,181.4678,182.3936,181.199,181.6868,71587.0
2025-04-03 12:30:00,182.62,183.06,180.49,180.51,289877.0,181.7963,182.2343,179.6759,179.6958,289877.0
2025-04-03 13:00:00,180.59,182.06,180.4,181.79,222720.0,179.7755,181.2388,179.5863,180.97,222720.0
2025-04-03 13:30:00,181.84,183.19,181.77,182.02,92248.0,181.0198,182.3637,180.9501,181.199,92248.0
2025-04-03 14:00:00,182.2,182.28,181.46,182.05,172018.0,181.3782,181.4578,180.6415,181.2289,172018.0
2025-04-03 14:30:00,182.11,182.99,181.83,182.85,236570.0,181.2886,182.1646,181.0099,182.0253,236570.0
2025-04-03 15:00:00,182.75,183.51,180.9,181.2,307542.0,181.9257,182.6823,180.0841,180.3827,307542.0
2025-04-03 15:30:00,181.28,182.13,180.68,180.86,718010.0,180.4623,181.3085,179.8651,180.0442,718010.0
2025-04-04 09:30:00,174.61,176.41,170.74,173.92,387898.0,173.8224,175.6143,169.9699,173.1355,387898.0
2025-04-04 10:00:00,173.94,174.06,169.75,169.8,176093.0,173.1555,173.2749,168.9844,169.0341,176093.0
2025-04-04 10:30:00,169.78,170.26,165.52,168.42,354418.0,169.0142,169.492,164.7734,167.6603,354418.0
2025-04-04 11:00:00,168.29,172.75,167.88,171.25,459008.0,167.5309,171.9708,167.1228,170.4776,459008.0
2025-04-04 11:30:00,171.34,172.4,169.88,170.6,266734.0,170.5672,171.6224,169.1138,169.8305,266734.0
2025-04-04 12:00:00,170.43,171.18,168.58,168.94,159468.0,169.6613,170.4079,167.8196,168.178,159468.0
2025-04-04 12:30:00,168.91,169.74,167.46,168.13,307632.0,168.1481,168.9744,166.7047,167.3717,307632.0
2025-04-04 13:00:00,168.12,168.93,166.54,167.02,214565.0,167.3617,168.168,165.7888,166.2667,214565.0
2025-04-04 13:30:00,167.03,168.34,166.19,168.31,319297.0,166.2766,167.5807,165.4404,167.5508,319297.0
2025-04-04 14:00:00,168.38,169.05,165.82,166.44,176744.0,167.6205,168.2875,165.0721,165.6893,176744.0
2025-04-04 14:30:00,166.3,167.33,165.3,166.56,294386.0,165.5499,166.5753,164.5544,165.8087,294386.0
2025-04-04 15:00:00,166.6,167.53,165.92,166.84,635165.0,165.8486,166.7744,165.1716,166.0875,635165.0
2025-04-04 15:30:00,166.8,168.37,164.14,164.51,1302813.0,166.0477,167.6106,163.3997,163.768,1302813.0
2025-04-07 09:30:00,163.2,170.0,158.65,169.25,984112.0,162.4639,169.2332,157.9344,168.4866,984112.0
2025-04-07 10:00:00,169.02,183.31,168.17,170.02,1189428.0,168.2576,182.4832,167.4115,169.2531,1189428.0
2025-04-07 10:30:00,170.0,174.32,166.65,173.59,391153.0,169.2332,173.5337,165.8983,172.807,391153.0
2025-04-07 11:00:00,173.5,175.48,167.67,168.04,407302.0,172.7174,174.6885,166.9137,167.2821,407302.0
2025-04-07 11:30:00,168.21,172.62,168.16,169.16,225951.0,167.4513,171.8414,167.4015,168.397,225951.0
2025-04-07 12:00:00,168.99,170.25,167.5,169.75,156074.0,168.2278,169.4821,166.7445,168.9844,156074.0
2025-04-07 12:30:00,169.46,170.9,167.11,167.74,149542.0,168.6957,170.1292,166.3563,166.9834,149542.0
2025-04-07 13:00:00,167.66,171.75,167.66,171.65,232436.0,166.9038,170.9753,166.9038,170.8758,232436.0
2025-04-07 13:30:00,171.64,173.78,169.8,173.44,264599.0,170.8658,172.9962,169.0341,172.6577,264599.0
2025-04-07 14:00:00,173.7,174.03,171.35,171.55,265923.0,172.9165,173.245,170.5771,170.7762,265923.0
2025-04-07 14:30:00,171.55,173.75,169.88,170.31,152956.0,170.7762,172.9663,169.1138,169.5418,152956.0
2025-04-07 15:00:00,170.43,171.8,169.46,169.7,238488.0,169.6613,171.0251,168.6957,168.9346,238488.0
2025-04-07 15:30:00,169.78,172.45,169.15,171.37,576994.0,169.0142,171.6722,168.3871,170.597,576994.0
2025-04-08 09:30:00,175.14,179.24,173.74,175.79,436511.0,174.35,178.4315,172.9564,174.9971,436511.0
2025-04-08 10:00:00,175.79,177.96,175.34,176.62,235002.0,174.9971,177.1573,174.5491,175.8234,235002.0
2025-04-08 10:30:00,176.57,177.53,174.33,174.76,177458.0,175.7736,176.7293,173.5437,173.9718,177458.0
2025-04-08 11:00:00,174.64,175.89,173.1,173.1,190919.0,173.8523,175.0967,172.3192,172.3192,190919.0
2025-04-08 11:30:00,173.28,176.09,173.15,175.96,126479.0,172.4984,175.2958,172.369,175.1663,126479.0
2025-04-08 12:00:00,175.88,177.0,174.12,174.62,161869.0,175.0867,176.2016,173.3346,173.8324,161869.0
2025-04-08 12:30:00,174.72,174.9,170.82,171.0,211425.0,173.9319,174.1111,170.0495,170.2287,211425.0
2025-04-08 13:00:00,171.09,172.14,169.38,169.67,150907.0,170.3183,171.3636,168.616,168.9047,150907.0
2025-04-08 13:30:00,169.59,172.7,169.27,171.73,157371.0,168.8251,171.921,168.5065,170.9554,157371.0
2025-04-08 14:00:00,171.63,172.14,169.79,169.9,139792.0,170.8559,171.3636,169.0242,169.1337,139792.0
2025-04-08 14:30:00,170.02,172.61,168.01,168.1,188666.0,169.2531,171.8315,167.2522,167.3418,188666.0
2025-04-08 15:00:00,168.11,168.33,164.12,165.27,218142.0,167.3517,167.5708,163.3797,164.5246,218142.0
2025-04-08 15:30:00,165.18,166.46,161.83,166.17,986757.0,164.435,165.7092,161.1001,165.4205,986757.0
2025-04-09 09:30:00,166.05,170.63,164.58,168.25,303217.0,165.301,169.8604,163.8377,167.4911,303217.0
2025-04-09 10:00:00,168.25,169.9,166.82,169.25,198552.0,167.4911,169.1337,166.0676,168.4866,198552.0
2025-04-09 10:30:00,169.03,170.26,166.52,166.52,259328.0,168.2676,169.492,165.7689,165.7689,259328.0
2025-04-09 11:00:00,166.5,169.51,166.5,167.84,248638.0,165.749,168.7454,165.749,167.083,248638.0
2025-04-09 11:30:00,167.87,168.81,166.51,167.68,149056.0,167.1128,168.0486,165.759,166.9237,149056.0
2025-04-09 12:00:00,167.52,169.82,167.37,168.89,116669.0,166.7644,169.054,166.6151,168.1282,116669.0
2025-04-09 12:30:00,168.91,169.7,168.43,169.0,142961.0,168.1481,168.9346,167.6703,168.2377,142961.0
2025-04-09 13:00:00,169.08,186.44,168.91,181.96,545598.0,168.3174,185.5991,168.1481,181.1393,545598.0
2025-04-09 13:30:00,182.66,190.59,181.1,189.53,818723.0,181.8361,189.7304,180.2832,188.6751,818723.0
2025-04-09 14:00:00,189.81,195.0,187.82,193.6,552922.0,188.9539,194.1205,186.9728,192.7268,552922.0
2025-04-09 14:30:00,193.42,195.36,189.41,189.74,424315.0,192.5476,194.4788,188.5557,188.8842,424315.0
2025-04-09 15:00:00,189.68,195.0,188.79,194.73,382743.0,188.8245,194.1205,187.9385,193.8517,382743.0
2025-04-09 15:30:00,194.73,198.46,194.17,196.56,1401245.0,193.8517,197.5649,193.2942,195.6734,1401245.0
2025-04-10 09:30:00,187.27,189.63,181.22,181.22,558660.0,186.4253,188.7747,180.4026,180.4026,558660.0
2025-04-10 10:00:00,181.22,183.61,179.02,182.03,223807.0,180.4026,182.7818,178.2125,181.209,223807.0
2025-04-10 10:30:00,182.11,183.16,179.49,179.68,144981.0,181.2886,182.3339,178.6804,178.8696,144981.0
2025-04-10 11:00:00,179.6,179.97,176.21,176.29,265377.0,178.7899,179.1583,175.4152,175.4949,265377.0
2025-04-10 11:30:00,176.23,177.33,175.42,176.71,175355.0,175.4351,176.5302,174.6288,175.913,175355.0
2025-04-10 12:00:00,176.71,177.64,170.93,172.0,192914.0,175.913,176.8388,170.159,171.2242,192914.0
2025-04-10 12:30:00,171.82,177.39,171.53,176.66,141687.0,171.045,176.5899,170.7563,175.8632,141687.0
2025-04-10 13:00:00,176.48,178.66,172.32,175.15,228594.0,175.684,177.8542,171.5428,174.36,228594.0
2025-04-10 13:30:00,175.15,177.52,174.94,176.46,140228.0,174.36,176.7193,174.1509,175.6641,140228.0
2025-04-10 14:00:00,176.46,178.97,174.56,178.45,203601.0,175.6641,178.1628,173.7727,177.6451,203601.0
2025-04-10 14:30:00,178.68,179.63,176.87,178.19,203036.0,177.8741,178.8198,176.0722,177.3863,203036.0
2025-04-10 15:00:00,178.19,179.71,175.43,175.53,356607.0,177.3863,178.8994,174.6387,174.7383,356607.0
2025-04-10 15:30:00,175.56,179.29,174.2,178.36,853379.0,174.7681,178.4813,173.4143,177.5555,853379.0
2025-04-11 09:30:00,172.2,173.23,167.2,172.17,612572.0,171.4233,172.4487,166.4459,171.3934,612572.0
2025-04-11 10:00:00,172.25,173.76,169.56,169.83,290663.0,171.4731,172.9763,168.7952,169.064,290663.0
2025-04-11 10:30:00,169.83,173.41,169.53,171.68,211352.0,169.064,172.6278,168.7653,170.9056,211352.0
2025-04-11 11:00:00,171.64,173.75,170.77,173.07,250857.0,170.8658,172.9663,169.9997,172.2894,250857.0
2025-04-11 11:30:00,173.07,175.57,172.55,175.17,160726.0,172.2894,174.7781,171.7717,174.3799,160726.0
2025-04-11 12:00:00,175.33,176.83,174.68,175.87,219077.0,174.5392,176.0324,173.8921,175.0767,219077.0
2025-04-11 12:30:00,175.87,177.17,175.85,176.25,352876.0,175.0767,176.3709,175.0568,175.455,352876.0
2025-04-11 13:00:00,176.31,176.51,174.92,175.29,272445.0,175.5148,175.7139,174.131,174.4994,272445.0
2025-04-11 13:30:00,175.41,179.75,175.01,178.92,205901.0,174.6188,178.9392,174.2206,178.113,205901.0
2025-04-11 14:00:00,178.99,179.96,177.93,178.56,147725.0,178.1827,179.1483,177.1275,177.7546,147725.0
2025-04-11 14:30:00,178.46,180.21,178.06,178.46,185116.0,177.6551,179.3972,177.2569,177.6551,185116.0
2025-04-11 15:00:00,178.57,180.98,178.57,180.29,221324.0,177.7646,180.1637,177.7646,179.4768,221324.0
2025-04-11 15:30:00,180.3,180.61,178.33,179.12,554140.0,179.4868,179.7954,177.5257,178.3121,554140.0
2025-04-14 09:30:00,183.26,185.0,178.85,179.33,176801.0,182.4334,184.1656,178.0433,178.5211,176801.0
2025-04-14 10:00:00,179.33,181.75,178.8,181.74,108896.0,178.5211,180.9302,177.9935,180.9203,108896.0
2025-04-14 10:30:00,181.77,181.77,180.04,180.15,82198.0,180.9501,180.9501,179.2279,179.3374,82198.0
2025-04-14 11:00:00,180.17,180.74,178.18,178.23,95556.0,179.3574,179.9248,177.3763,177.4261,95556.0
2025-04-14 11:30:00,178.27,179.07,176.14,176.7,127673.0,177.4659,178.2623,175.3455,175.903,127673.0
2025-04-14 12:00:00,176.62,178.0,175.58,177.05,136709.0,175.8234,177.1971,174.7881,176.2514,136709.0
2025-04-14 12:30:00,177.01,178.24,176.73,176.8,67524.0,176.2116,177.4361,175.9329,176.0026,67524.0
2025-04-14 13:00:00,176.78,178.73,176.67,177.62,96949.0,175.9826,177.9238,175.8731,176.8189,96949.0
2025-04-14 13:30:00,177.75,178.59,177.05,178.32,93175.0,176.9483,177.7845,176.2514,177.5157,93175.0
2025-04-14 14:00:00,178.4,180.22,178.32,180.0,83873.0,177.5953,179.4071,177.5157,179.1881,83873.0
2025-04-14 14:30:00,179.87,180.8,179.86,180.1,97823.0,179.0587,179.9845,179.0487,179.2877,97823.0
2025-04-14 15:00:00,180.02,181.24,179.82,180.11,144913.0,179.208,180.4225,179.0089,179.2976,144913.0
2025-04-14 15:30:00,180.07,180.39,178.38,178.53,648925.0,179.2578,179.5764,177.5754,177.7247,648925.0
2025-04-15 09:30:00,178.6,181.77,178.07,181.31,102208.0,177.7944,180.9501,177.2668,180.4922,102208.0
2025-04-15 10:00:00,181.31,182.47,179.61,180.19,89287.0,180.4922,181.647,178.7999,179.3773,89287.0
2025-04-15 10:30:00,180.49,181.65,180.4,180.91,87384.0,179.6759,180.8307,179.5863,180.094,87384.0
2025-04-15 11:00:00,180.9,181.79,180.74,181.29,91294.0,180.0841,180.97,179.9248,180.4723,91294.0
2025-04-15 11:30:00,181.3,182.35,181.28,181.49,71120.0,180.4823,181.5275,180.4623,180.6714,71120.0
2025-04-15 12:00:00,181.49,182.37,181.01,181.77,152686.0,180.6714,181.5474,180.1936,180.9501,152686.0
2025-04-15 12:30:00,181.8,181.97,179.34,179.92,73544.0,180.98,181.1492,178.5311,179.1085,73544.0
2025-04-15 13:00:00,179.84,180.34,178.39,178.83,138803.0,179.0288,179.5266,177.5854,178.0234,138803.0
2025-04-15 13:30:00,178.73,179.71,178.59,178.97,110683.0,177.9238,178.8994,177.7845,178.1628,110683.0
2025-04-15 14:00:00,178.89,179.46,178.52,179.2,109678.0,178.0831,178.6506,177.7148,178.3917,109678.0
2025-04-15 14:30:00,179.32,180.32,179.29,179.94,62323.0,178.5112,179.5067,178.4813,179.1284,62323.0
2025-04-15 15:00:00,179.83,180.02,179.28,179.65,92792.0,179.0189,179.208,178.4714,178.8397,92792.0
2025-04-15 15:30:00,179.73,180.02,179.04,179.43,377360.0,178.9193,179.208,178.2324,178.6207,377360.0
2025-04-16 09:30:00,173.35,176.81,173.35,174.32,162250.0,172.5681,176.0125,172.5681,173.5337,162250.0
2025-04-16 10:00:00,174.44,176.89,174.28,176.5,69932.0,173.6532,176.0921,173.4939,175.7039,69932.0
2025-04-16 10:30:00,176.32,176.66,175.37,175.71,73925.0,175.5247,175.8632,174.579,174.9175,73925.0
2025-04-16 11:00:00,175.72,177.36,175.42,176.93,91085.0,174.9274,176.56,174.6288,176.132,91085.0
2025-04-16 11:30:00,176.86,176.86,175.39,175.61,74246.0,176.0623,176.0623,174.5989,174.8179,74246.0
2025-04-16 12:00:00,175.67,176.08,175.25,175.72,43268.0,174.8776,175.2858,174.4595,174.9274,43268.0
2025-04-16 12:30:00,175.76,176.25,175.21,175.28,53758.0,174.9672,175.455,174.4197,174.4894,53758.0
2025-04-16 13:00:00,175.2,176.4,175.06,176.09,96912.0,174.4098,175.6044,174.2704,175.2958,96912.0
2025-04-16 13:30:00,176.09,176.1,172.63,172.75,92250.0,175.2958,175.3057,171.8514,171.9708,92250.0
2025-04-16 14:00:00,172.72,173.97,172.57,173.56,96475.0,171.941,173.1853,171.7916,172.7772,96475.0
2025-04-16 14:30:00,173.63,173.87,172.09,172.19,104889.0,172.8468,173.0858,171.3138,171.4133,104889.0
2025-04-16 15:00:00,172.27,172.71,170.39,170.77,174236.0,171.493,171.931,169.6215,169.9997,174236.0
2025-04-16 15:30:00,170.77,176.48,170.77,176.0,586085.0,169.9997,175.684,169.9997,175.2062,586085.0
2025-04-17 09:30:00,177.89,178.34,175.99,176.41,313595.0,177.0876,177.5356,175.1962,175.6143,313595.0
2025-04-17 10:00:00,176.36,177.04,174.03,174.25,176998.0,175.5645,176.2415,173.245,173.4641,176998.0
2025-04-17 10:30:00,174.38,175.66,173.58,174.44,115998.0,173.5935,174.8677,172.7971,173.6532,115998.0
2025-04-17 11:00:00,174.44,176.13,174.09,175.06,74643.0,173.6532,175.3356,173.3048,174.2704,74643.0
2025-04-17 11:30:00,175.06,176.33,174.97,175.3,71237.0,174.2704,175.5347,174.1808,174.5093,71237.0
2025-04-17 12:00:00,175.3,176.88,174.68,176.69,105671.0,174.5093,176.0822,173.8921,175.893,105671.0
2025-04-17 12:30:00,176.72,177.16,175.7,176.66,91178.0,175.9229,176.3609,174.9075,175.8632,91178.0
2025-04-17 13:00:00,176.67,177.01,175.42,175.47,65333.0,175.8731,176.2116,174.6288,174.6786,65333.0
2025-04-17 13:30:00,175.6,177.35,175.6,176.71,52972.0,174.808,176.5501,174.808,175.913,52972.0
2025-04-17 14:00:00,176.84,177.5,176.69,176.97,57265.0,176.0424,176.6994,175.893,176.1718,57265.0
2025-04-17 14:30:00,177.1,177.51,176.07,176.08,92989.0,176.3012,176.7093,175.2758,175.2858,92989.0
2025-04-17 15:00:00,176.04,176.19,175.27,175.86,71006.0,175.246,175.3953,174.4795,175.0668,71006.0
2025-04-17 15:30:00,175.89,177.1,175.73,176.24,497056.0,175.0967,176.3012,174.9374,175.4451,497056.0
2025-04-21 09:30:00,172.65,173.74,172.22,172.53,79784.0,171.8713,172.9564,171.4432,171.7518,79784.0
2025-04-21 10:00:00,172.52,172.86,171.81,171.81,98144.0,171.7419,172.0803,171.0351,171.0351,98144.0
2025-04-21 10:30:00,171.92,173.26,171.83,172.81,42440.0,171.1446,172.4785,171.055,172.0305,42440.0
2025-04-21 11:00:00,172.95,172.95,171.63,171.96,72711.0,172.1699,172.1699,170.8559,171.1844,72711.0
2025-04-21 11:30:00,171.84,172.03,171.0,171.07,84448.0,171.0649,171.2541,170.2287,170.2984,84448.0
2025-04-21 12:00:00,171.16,172.25,171.15,171.9,40807.0,170.388,171.4731,170.378,171.1247,40807.0
2025-04-21 12:30:00,172.0,173.43,172.0,172.49,45169.0,171.2242,172.6478,171.2242,171.712,45169.0
2025-04-21 13:00:00,172.63,172.96,172.11,172.49,83599.0,171.8514,172.1799,171.3337,171.712,83599.0
2025-04-21 13:30:00,172.45,172.85,172.12,172.22,78685.0,171.6722,172.0704,171.3437,171.4432,78685.0
2025-04-21 14:00:00,172.19,172.59,171.57,172.5,120511.0,171.4133,171.8115,170.7961,171.7219,120511.0
2025-04-21 14:30:00,172.62,172.96,171.9,172.37,82459.0,171.8414,172.1799,171.1247,171.5925,82459.0
2025-04-21 15:00:00,172.37,173.08,172.32,172.73,136892.0,171.5925,172.2993,171.5428,171.9509,136892.0
2025-04-21 15:30:00,172.77,175.47,172.71,175.01,419919.0,171.9907,174.6786,171.931,174.2206,419919.0
2025-04-22 09:30:00,176.78,179.19,175.2,178.02,144990.0,175.9826,178.3818,174.4098,177.217,144990.0
2025-04-22 10:00:00,178.02,178.54,177.04,177.19,108074.0,177.217,177.7347,176.2415,176.3908,108074.0
2025-04-22 10:30:00,177.19,177.92,176.92,177.8,110669.0,176.3908,177.1175,176.122,176.998,110669.0
2025-04-22 11:00:00,177.79,178.79,176.88,177.04,114764.0,176.9881,177.9836,176.0822,176.2415,114764.0
2025-04-22 11:30:00,177.11,177.49,175.8,177.49,113786.0,176.3112,176.6894,175.0071,176.6894,113786.0
2025-04-22 12:00:00,177.4,178.91,177.39,178.5,68385.0,176.5998,178.103,176.5899,177.6949,68385.0
2025-04-22 12:30:00,178.32,178.87,177.6,178.28,69828.0,177.5157,178.0632,176.7989,177.4759,69828.0
2025-04-22 13:00:00,178.25,178.86,176.78,177.38,122576.0,177.446,178.0533,175.9826,176.5799,122576.0
2025-04-22 13:30:00,177.25,178.0,176.99,177.31,114741.0,176.4505,177.1971,176.1917,176.5103,114741.0
2025-04-22 14:00:00,177.28,178.4,177.07,178.33,91820.0,176.4804,177.5953,176.2713,177.5257,91820.0
2025-04-22 14:30:00,178.32,178.42,177.92,178.25,75386.0,177.5157,177.6152,177.1175,177.446,75386.0
2025-04-22 15:00:00,178.26,178.87,177.01,177.15,83957.0,177.456,178.0632,176.2116,176.351,83957.0
2025-04-22 15:30:00,177.14,178.72,176.67,178.37,333722.0,176.341,177.9139,175.8731,177.5655,333722.0
2025-04-23 09:30:00,186.1,187.84,183.27,185.88,324270.0,185.2606,186.9928,182.4434,185.0416,324270.0
2025-04-23 10:00:00,185.88,187.82,184.86,186.4,199912.0,185.0416,186.9728,184.0262,185.5593,199912.0
2025-04-23 10:30:00,186.45,187.12,185.32,185.76,92832.0,185.609,186.276,184.4841,184.9221,92832.0
2025-04-23 11:00:00,185.75,186.71,184.96,185.39,220091.0,184.9122,185.8679,184.1257,184.5538,220091.0
2025-04-23 11:30:00,185.31,185.96,184.09,184.83,106546.0,184.4742,185.1212,183.2597,183.9963,106546.0
2025-04-23 12:00:00,184.92,185.09,183.46,184.41,66831.0,184.0859,184.2552,182.6325,183.5782,66831.0
2025-04-23 12:30:00,184.45,185.87,184.32,185.66,46436.0,183.618,185.0316,183.4886,184.8226,46436.0
2025-04-23 13:00:00,185.47,186.35,184.67,185.72,106309.0,184.6334,185.5095,183.8371,184.8823,106309.0
2025-04-23 13:30:00,185.7,185.94,184.81,185.6,59422.0,184.8624,185.1013,183.9764,184.7629,59422.0
2025-04-23 14:00:00,185.55,186.21,184.96,185.11,87671.0,184.7131,185.3701,184.1257,184.2751,87671.0
2025-04-23 14:30:00,185.32,185.48,184.13,184.5,87212.0,184.4841,184.6434,183.2995,183.6678,87212.0
2025-04-23 15:00:00,184.43,184.77,183.03,183.25,161219.0,183.5981,183.9366,182.2045,182.4235,161219.0
2025-04-23 15:30:00,183.25,184.1,182.47,183.12,381239.0,182.4235,183.2696,181.647,182.294,381239.0
2025-04-24 09:30:00,191.8,193.75,191.05,193.05,486341.0,190.9349,192.8761,190.1883,192.1793,486341.0
2025-04-24 10:00:00,192.88,196.37,192.87,195.23,309702.0,192.01,195.4843,192.0001,194.3494,309702.0
2025-04-24 10:30:00,195.13,195.33,194.22,194.86,260071.0,194.2499,194.449,193.344,193.9811,260071.0
2025-04-24 11:00:00,194.86,195.9,194.66,194.9,201714.0,193.9811,195.0164,193.782,194.0209,201714.0
2025-04-24 11:30:00,194.9,196.22,194.53,195.09,97062.0,194.0209,195.335,193.6526,194.2101,97062.0
2025-04-24 12:00:00,195.26,196.6,194.96,196.16,100653.0,194.3793,195.7132,194.0806,195.2752,100653.0
2025-04-24 12:30:00,196.11,197.52,196.11,197.01,90818.0,195.2255,196.6291,195.2255,196.1214,90818.0
2025-04-24 13:00:00,196.81,197.22,195.74,196.27,71359.0,195.9223,196.3304,194.8571,195.3847,71359.0
2025-04-24 13:30:00,196.39,196.54,195.57,195.71,62559.0,195.5042,195.6535,194.6879,194.8273,62559.0
2025-04-24 14:00:00,195.58,196.01,194.72,194.85,69998.0,194.6978,195.1259,193.8417,193.9711,69998.0
2025-04-24 14:30:00,194.77,194.95,194.19,194.32,70202.0,193.8915,194.0707,193.3141,193.4435,70202.0
2025-04-24 15:00:00,194.23,194.3,193.11,193.44,131759.0,193.3539,193.4236,192.239,192.5675,131759.0
2025-04-24 15:30:00,193.51,195.72,193.31,195.21,654988.0,192.6372,194.8372,192.4381,194.3295,654988.0
2025-04-25 09:30:00,193.3,194.24,191.69,191.76,240464.0,192.4281,193.3639,190.8254,190.8951,240464.0
2025-04-25 10:00:00,192.12,194.07,191.83,192.89,246492.0,191.2535,193.1947,190.9648,192.02,246492.0
2025-04-25 10:30:00,193.01,194.03,192.62,193.97,71414.0,192.1394,193.1548,191.7512,193.0951,71414.0
2025-04-25 11:00:00,193.92,194.18,193.46,193.59,49789.0,193.0453,193.3042,192.5874,192.7168,49789.0
2025-04-25 11:30:00,193.59,193.96,192.88,193.81,120942.0,192.7168,193.0852,192.01,192.9358,120942.0
2025-04-25 12:00:00,193.8,194.16,193.3,193.95,64917.0,192.9259,193.2842,192.4281,193.0752,64917.0
2025-04-25 12:30:00,193.86,194.82,193.77,194.45,54400.0,192.9856,193.9413,192.896,193.5729,54400.0
2025-04-25 13:00:00,194.45,196.37,194.4,196.35,82530.0,193.5729,195.4843,193.5232,195.4644,82530.0
2025-04-25 13:30:00,196.31,196.31,193.65,194.33,82774.0,195.4246,195.4246,192.7766,193.4535,82774.0
2025-04-25 14:00:00,194.5,194.8,194.0,194.72,57818.0,193.6227,193.9214,193.125,193.8417,57818.0
2025-04-25 14:30:00,194.69,195.28,194.55,194.97,60618.0,193.8119,194.3992,193.6725,194.0906,60618.0
2025-04-25 15:00:00,194.97,195.32,194.67,194.87,80327.0,194.0906,194.439,193.7919,193.991,80327.0
2025-04-25 15:30:00,194.73,194.89,193.68,194.6,256740.0,193.8517,194.011,192.8064,193.7223,256740.0
2025-04-28 09:30:00,193.44,196.37,193.11,194.64,111546.0,192.5675,195.4843,192.239,193.7621,111546.0
2025-04-28 10:00:00,194.64,195.17,193.74,193.94,66096.0,193.7621,194.2897,192.8661,193.0652,66096.0
2025-04-28 10:30:00,193.9,194.37,192.45,192.65,53357.0,193.0254,193.4933,191.582,191.7811,53357.0
2025-04-28 11:00:00,192.63,192.87,190.94,191.03,64139.0,191.7612,192.0001,190.0788,190.1684,64139.0
2025-04-28 11:30:00,191.03,192.14,190.96,191.48,79675.0,190.1684,191.2734,190.0987,190.6163,79675.0
2025-04-28 12:00:00,191.49,191.72,190.35,190.51,64989.0,190.6263,190.8553,189.4914,189.6507,64989.0
2025-04-28 12:30:00,190.65,191.58,190.54,190.77,36437.0,189.7901,190.7159,189.6806,189.9095,36437.0
2025-04-28 13:00:00,190.81,191.13,189.95,190.3,49327.0,189.9494,190.2679,189.0932,189.4417,49327.0
2025-04-28 13:30:00,190.3,191.14,190.22,191.08,65453.0,189.4417,190.2779,189.362,190.2181,65453.0
2025-04-28 14:00:00,191.06,192.11,190.94,191.83,67393.0,190.1982,191.2435,190.0788,190.9648,67393.0
2025-04-28 14:30:00,191.86,192.28,191.52,191.98,50614.0,190.9946,191.4127,190.6562,191.1141,50614.0
2025-04-28 15:00:00,191.98,193.0,191.97,192.86,65435.0,191.1141,192.1295,191.1041,191.9901,65435.0
2025-04-28 15:30:00,192.83,194.06,192.74,193.61,296478.0,191.9602,193.1847,191.8707,192.7367,296478.0
2025-04-29 09:30:00,191.5,192.79,190.36,192.4,164947.0,190.6362,191.9204,189.5014,191.5322,164947.0
2025-04-29 10:00:00,192.61,193.05,191.29,191.4,153874.0,191.7412,192.1793,190.4272,190.5367,153874.0
2025-04-29 10:30:00,191.28,193.5,191.22,193.15,107772.0,190.4172,192.6272,190.3575,192.2788,107772.0
2025-04-29 11:00:00,193.26,193.43,192.06,192.81,89528.0,192.3883,192.5575,191.1937,191.9403,89528.0
2025-04-29 11:30:00,192.7,193.15,192.17,192.59,101213.0,191.8308,192.2788,191.3032,191.7213,101213.0
2025-04-29 12:00:00,192.61,193.37,192.54,192.85,82650.0,191.7412,192.4978,191.6716,191.9802,82650.0
2025-04-29 12:30:00,192.79,193.12,191.32,191.68,80928.0,191.9204,192.2489,190.4571,190.8154,80928.0
2025-04-29 13:00:00,191.71,192.73,191.65,192.59,45245.0,190.8453,191.8607,190.7856,191.7213,45245.0
2025-04-29 13:30:00,192.67,194.29,192.57,193.82,52072.0,191.801,193.4137,191.7014,192.9458,52072.0
2025-04-29 14:00:00,193.96,194.82,193.96,194.39,99823.0,193.0852,193.9413,193.0852,193.5132,99823.0
2025-04-29 14:30:00,194.39,194.56,193.65,193.65,49360.0,193.5132,193.6824,192.7766,192.7766,49360.0
2025-04-29 15:00:00,193.68,193.77,193.23,193.43,57791.0,192.8064,192.896,192.3584,192.5575,57791.0
2025-04-29 15:30:00,193.49,194.18,192.49,192.59,457423.0,192.6173,193.3042,191.6218,191.7213,457423.0
2025-04-30 09:30:00,187.55,190.21,186.72,187.9,161765.0,186.7041,189.3521,185.8778,187.0525,161765.0
2025-04-30 10:00:00,187.83,190.88,187.67,190.86,67488.0,186.9828,190.019,186.8235,189.9991,67488.0
2025-04-30 10:30:00,190.6,191.19,189.75,190.48,64591.0,189.7403,190.3276,188.8941,189.6208,64591.0
2025-04-30 11:00:00,190.48,191.53,190.47,191.35,34186.0,189.6208,190.6661,189.6109,190.4869,34186.0
2025-04-30 11:30:00,191.24,191.66,190.79,191.26,59172.0,190.3774,190.7955,189.9295,190.3973,59172.0
2025-04-30 12:00:00,191.42,191.78,190.14,190.37,34287.0,190.5566,190.915,189.2824,189.5113,34287.0
2025-04-30 12:30:00,190.36,191.17,190.04,190.94,41420.0,189.5014,190.3077,189.1828,190.0788,41420.0
2025-04-30 13:00:00,191.02,191.81,190.02,191.78,41174.0,190.1584,190.9448,189.1629,190.915,41174.0
2025-04-30 13:30:00,191.72,192.76,191.7,192.3,55640.0,190.8553,191.8906,190.8353,191.4326,55640.0
2025-04-30 14:00:00,192.3,193.67,191.83,193.01,74942.0,191.4326,192.7965,190.9648,192.1394,74942.0
2025-04-30 14:30:00,193.04,193.63,192.51,192.8,106722.0,192.1693,192.7566,191.6417,191.9304,106722.0
2025-04-30 15:00:00,192.8,193.26,192.4,192.5,104282.0,191.9304,192.3883,191.5322,191.6317,104282.0
2025-04-30 15:30:00,192.53,195.34,192.5,194.9,571884.0,191.6616,194.4589,191.6317,194.0209,571884.0
2025-05-01 09:30:00,196.84,197.17,193.85,193.97,182046.0,195.9522,196.2807,192.9756,193.0951,182046.0
2025-05-01 10:00:00,194.21,196.25,194.07,195.84,203111.0,193.334,195.3648,193.1947,194.9567,203111.0
2025-05-01 10:30:00,195.81,196.0,195.0,195.96,52107.0,194.9268,195.116,194.1205,195.0761,52107.0
2025-05-01 11:00:00,195.96,197.13,195.88,196.94,156525.0,195.0761,196.2409,194.9965,196.0517,156525.0
2025-05-01 11:30:00,197.0,197.03,194.76,195.32,68737.0,196.1114,196.1413,193.8815,194.439,68737.0
2025-05-01 12:00:00,195.43,195.87,195.08,195.76,100496.0,194.5485,194.9865,194.2001,194.877,100496.0
2025-05-01 12:30:00,195.65,196.09,195.5,195.64,25604.0,194.7675,195.2055,194.6182,194.7576,25604.0
2025-05-01 13:00:00,195.68,196.75,195.47,195.7,42705.0,194.7974,195.8626,194.5883,194.8173,42705.0
2025-05-01 13:30:00,195.75,196.09,195.24,195.41,40693.0,194.8671,195.2055,194.3594,194.5286,40693.0
2025-05-01 14:00:00,195.49,196.15,195.41,195.99,70608.0,194.6083,195.2653,194.5286,195.106,70608.0
2025-05-01 14:30:00,196.11,196.51,195.44,195.51,95059.0,195.2255,195.6237,194.5585,194.6282,95059.0
2025-05-01 15:00:00,195.42,195.9,195.26,195.83,41345.0,194.5386,195.0164,194.3793,194.9467,41345.0
2025-05-01 15:30:00,195.84,195.84,193.44,193.64,310549.0,194.9567,194.9567,192.5675,192.7666,310549.0
2025-05-02 09:30:00,198.3,199.72,197.18,197.3,154205.0,197.4056,198.8192,196.2906,196.4101,154205.0
2025-05-02 10:00:00,197.33,198.56,197.15,198.2,181606.0,196.44,197.6644,196.2608,197.306,181606.0
2025-05-02 10:30:00,198.2,198.58,197.52,198.58,159273.0,197.306,197.6843,196.6291,197.6843,159273.0
2025-05-02 11:00:00,198.53,199.1,197.97,198.09,182233.0,197.6345,198.202,197.0771,197.1965,182233.0
2025-05-02 11:30:00,198.09,198.95,197.68,198.84,69041.0,197.1965,198.0526,196.7884,197.9431,69041.0
2025-05-02 12:00:00,198.86,199.64,198.54,198.59,153173.0,197.9631,198.7395,197.6445,197.6943,153173.0
2025-05-02 12:30:00,198.58,199.59,198.57,199.32,248047.0,197.6843,198.6898,197.6744,198.421,248047.0
2025-05-02 13:00:00,199.3,199.39,198.44,198.74,101043.0,198.4011,198.4907,197.5449,197.8436,101043.0
2025-05-02 13:30:00,198.74,198.77,198.18,198.4,54636.0,197.8436,197.8735,197.2861,197.5051,54636.0
2025-05-02 14:00:00,198.33,199.25,198.32,199.25,173110.0,197.4354,198.3513,197.4255,198.3513,173110.0
2025-05-02 14:30:00,199.25,199.59,198.34,198.71,81950.0,198.3513,198.6898,197.4454,197.8137,81950.0
2025-05-02 15:00:00,198.64,198.79,198.28,198.6,58718.0,197.744,197.8934,197.3857,197.7042,58718.0
2025-05-02 15:30:00,198.55,198.85,197.77,198.59,399954.0,197.6544,197.9531,196.878,197.6943,399954.0
2025-05-05 09:30:00,196.16,198.0,195.59,197.45,67835.0,195.2752,197.1069,194.7078,196.5594,67835.0
2025-05-05 10:00:00,197.6,198.68,197.47,198.05,44574.0,196.7087,197.7839,196.5793,197.1567,44574.0
2025-05-05 10:30:00,198.16,198.44,197.53,198.14,47503.0,197.2662,197.5449,196.639,197.2463,47503.0
2025-05-05 11:00:00,198.14,198.72,198.04,198.44,56874.0,197.2463,197.8237,197.1467,197.5449,56874.0
2025-05-05 11:30:00,198.49,198.64,197.57,197.92,36323.0,197.5947,197.744,196.6789,197.0273,36323.0
2025-05-05 12:00:00,197.89,198.2,197.7,197.98,28227.0,196.9974,197.306,196.8083,197.087,28227.0
2025-05-05 12:30:00,197.92,198.85,197.56,198.81,73945.0,197.0273,197.9531,196.6689,197.9133,73945.0
2025-05-05 13:00:00,198.7,198.91,198.21,198.43,61381.0,197.8038,198.0128,197.316,197.535,61381.0
2025-05-05 13:30:00,198.47,199.2,198.47,198.87,39016.0,197.5748,198.3015,197.5748,197.973,39016.0
2025-05-05 14:00:00,198.92,199.55,198.8,199.26,42998.0,198.0228,198.6499,197.9033,198.3612,42998.0
2025-05-05 14:30:00,199.26,199.72,198.99,199.0,42040.0,198.3612,198.8192,198.0925,198.1024,42040.0
2025-05-05 15:00:00,198.97,198.97,198.18,198.2,40406.0,198.0726,198.0726,197.2861,197.306,40406.0
2025-05-05 15:30:00,198.19,198.62,197.43,197.72,189769.0,197.2961,197.7241,196.5395,196.8282,189769.0
2025-05-06 09:30:00,194.89,196.4,194.26,195.02,98200.0,194.011,195.5141,193.3838,194.1404,98200.0
2025-05-06 10:00:00,195.14,196.39,195.13,196.24,83123.0,194.2598,195.5042,194.2499,195.3549,83123.0
2025-05-06 10:30:00,196.15,196.37,195.73,196.05,37894.0,195.2653,195.4843,194.8472,195.1657,37894.0
2025-05-06 11:00:00,195.95,196.35,195.28,195.94,42402.0,195.0662,195.4644,194.3992,195.0562,42402.0
2025-05-06 11:30:00,195.98,196.37,195.75,195.99,25195.0,195.096,195.4843,194.8671,195.106,25195.0
2025-05-06 12:00:00,196.06,197.4,195.74,196.12,52655.0,195.1757,196.5096,194.8571,195.2354,52655.0
2025-05-06 12:30:00,196.1,196.5,195.0,195.11,51632.0,195.2155,195.6137,194.1205,194.23,51632.0
2025-05-06 13:00:00,195.13,195.78,194.83,195.15,41809.0,194.2499,194.8969,193.9512,194.2698,41809.0
2025-05-06 13:30:00,195.18,195.56,195.08,195.18,31415.0,194.2996,194.6779,194.2001,194.2996,31415.0
2025-05-06 14:00:00,195.13,196.31,195.13,196.13,45397.0,194.2499,195.4246,194.2499,195.2454,45397.0
2025-05-06 14:30:00,196.07,196.63,195.93,196.63,36849.0,195.1856,195.7431,195.0463,195.7431,36849.0
2025-05-06 15:00:00,196.55,196.68,195.74,196.1,86832.0,195.6635,195.7929,194.8571,195.2155,86832.0
2025-05-06 15:30:00,196.16,197.12,195.46,195.55,225876.0,195.2752,196.2309,194.5784,194.668,225876.0
2025-05-07 09:30:00,196.63,197.52,196.06,197.11,74037.0,195.7431,196.6291,195.1757,196.2209,74037.0
2025-05-07 10:00:00,196.98,197.22,196.35,197.09,40158.0,196.0915,196.3304,195.4644,196.201,40158.0
2025-05-07 10:30:00,197.12,197.43,196.62,197.09,63935.0,196.2309,196.5395,195.7332,196.201,63935.0
2025-05-07 11:00:00,196.95,197.53,196.84,197.37,37092.0,196.0617,196.639,195.9522,196.4798,37092.0
2025-05-07 11:30:00,197.31,198.48,197.31,198.44,33495.0,196.42,197.5848,196.42,197.5449,33495.0
2025-05-07 12:00:00,198.4,198.76,198.01,198.14,18256.0,197.5051,197.8635,197.1169,197.2463,18256.0
2025-05-07 12:30:00,198.11,199.32,198.0,199.02,16080.0,197.2164,198.421,197.1069,198.1223,16080.0
2025-05-07 13:00:00,198.94,199.27,198.43,198.45,14238.0,198.0427,198.3712,197.535,197.5549,14238.0
2025-05-07 13:30:00,198.41,198.55,197.16,197.2,27862.0,197.5151,197.6544,196.2707,196.3105,27862.0
2025-05-07 14:00:00,197.42,198.09,195.69,196.92,39634.0,196.5295,197.1965,194.8073,196.0318,39634.0
2025-05-07 14:30:00,196.99,198.47,196.75,198.44,56858.0,196.1015,197.5748,195.8626,197.5449,56858.0
2025-05-07 15:00:00,198.39,198.47,196.78,197.09,39286.0,197.4952,197.5748,195.8924,196.201,39286.0
2025-05-07 15:30:00,197.09,200.72,197.0,199.96,487633.0,196.201,199.8147,196.1114,199.0581,487633.0
2025-05-08 09:30:00,202.26,203.87,201.43,201.93,74457.0,201.3477,202.9505,200.5215,201.0192,74457.0
2025-05-08 10:00:00,201.86,202.52,201.42,202.41,71965.0,200.9495,201.6065,200.5115,201.497,71965.0
2025-05-08 10:30:00,202.42,202.85,200.96,201.11,67864.0,201.507,201.9351,200.0536,200.2029,67864.0
2025-05-08 11:00:00,201.18,203.56,201.16,202.93,55115.0,200.2726,202.6419,200.2527,202.0147,55115.0
2025-05-08 11:30:00,202.84,205.12,202.58,204.22,82282.0,201.9251,204.1948,201.6663,203.2989,82282.0
2025-05-08 12:00:00,204.15,205.46,204.12,205.11,81097.0,203.2292,204.5333,203.1993,204.1849,81097.0
2025-05-08 12:30:00,205.16,206.04,204.97,205.93,72656.0,204.2346,205.1107,204.0455,205.0012,72656.0
2025-05-08 13:00:00,205.84,205.84,205.0,205.11,67016.0,204.9116,204.9116,204.0754,204.1849,67016.0
2025-05-08 13:30:00,205.19,205.23,204.15,204.19,81596.0,204.2645,204.3043,203.2292,203.269,81596.0
2025-05-08 14:00:00,204.15,204.62,203.84,204.27,64180.0,203.2292,203.6971,202.9206,203.3486,64180.0
2025-05-08 14:30:00,204.33,204.88,204.32,204.41,55123.0,203.4084,203.9559,203.3984,203.488,55123.0
2025-05-08 15:00:00,204.37,205.01,204.11,204.99,77346.0,203.4482,204.0853,203.1894,204.0654,77346.0
2025-05-08 15:30:00,204.99,205.1,202.61,202.79,345286.0,204.0654,204.1749,201.6961,201.8753,345286.0
2025-05-09 09:30:00,207.24,210.14,206.66,208.1,481826.0,206.3053,209.1922,205.7279,207.1614,481826.0
2025-05-09 10:00:00,208.09,209.53,208.08,208.65,157478.0,207.1514,208.5849,207.1415,207.7089,157478.0
2025-05-09 10:30:00,208.66,209.94,208.17,209.24,206771.0,207.7188,208.9931,207.2311,208.2962,206771.0
2025-05-09 11:00:00,209.15,209.85,208.2,208.53,94552.0,208.2066,208.9035,207.2609,207.5894,94552.0
2025-05-09 11:30:00,208.45,208.46,207.13,208.01,50286.0,207.5098,207.5198,206.1957,207.0718,50286.0
2025-05-09 12:00:00,208.03,208.13,206.8,206.88,63978.0,207.0917,207.1912,205.8672,205.9469,63978.0
2025-05-09 12:30:00,206.8,207.34,206.58,206.84,51241.0,205.8672,206.4048,205.6482,205.9071,51241.0
2025-05-09 13:00:00,206.83,207.44,206.29,207.37,69415.0,205.8971,206.5044,205.3595,206.4347,69415.0
2025-05-09 13:30:00,207.44,207.91,207.24,207.83,61099.0,206.5044,206.9722,206.3053,206.8926,61099.0
2025-05-09 14:00:00,207.75,207.96,207.23,207.28,35553.0,206.813,207.022,206.2953,206.3451,35553.0
2025-05-09 14:30:00,207.27,207.9,207.22,207.81,44620.0,206.3351,206.9623,206.2853,206.8727,44620.0
2025-05-09 15:00:00,207.81,208.41,207.72,207.98,59656.0,206.8727,207.47,206.7831,207.0419,59656.0
2025-05-09 15:30:00,207.98,207.98,207.12,207.49,296157.0,207.0419,207.0419,206.1858,206.5541,296157.0
2025-05-12 09:30:00,222.95,225.49,219.1,222.4,550079.0,221.9444,224.4729,218.1118,221.3969,550079.0
2025-05-12 10:00:00,222.46,223.71,221.0,221.06,287747.0,221.4566,222.701,220.0032,220.0629,287747.0
2025-05-12 10:30:00,221.1,222.1,220.55,221.36,230774.0,220.1027,221.0982,219.5552,220.3616,230774.0
2025-05-12 11:00:00,221.22,222.9,221.02,221.91,166707.0,220.2222,221.8946,220.0231,220.9091,166707.0
2025-05-12 11:30:00,221.79,223.54,221.71,223.05,107743.0,220.7896,222.5317,220.71,222.0439,107743.0
2025-05-12 12:00:00,223.0,224.29,222.89,223.43,95989.0,221.9942,223.2783,221.8847,222.4222,95989.0
2025-05-12 12:30:00,223.53,224.55,223.27,224.37,68837.0,222.5218,223.5372,222.263,223.358,68837.0
2025-05-12 13:00:00,224.36,225.41,223.98,224.69,99976.0,223.348,224.3933,222.9697,223.6765,99976.0
2025-05-12 13:30:00,224.74,224.79,223.35,223.42,93951.0,223.7263,223.7761,222.3426,222.4123,93951.0
2025-05-12 14:00:00,223.37,223.98,223.17,223.7,73158.0,222.3625,222.9697,222.1634,222.691,73158.0
2025-05-12 14:30:00,223.67,223.93,222.79,222.87,85361.0,222.6611,222.92,221.7851,221.8648,85361.0
2025-05-12 15:00:00,222.87,223.27,222.13,222.21,156293.0,221.8648,222.263,221.1281,221.2077,156293.0
2025-05-12 15:30:00,222.18,223.28,221.27,223.16,644827.0,221.1779,222.2729,220.272,222.1534,644827.0
2025-05-13 09:30:00,221.97,224.8,220.24,224.39,185798.0,220.9688,223.786,219.2466,223.3779,185798.0
2025-05-13 10:00:00,224.46,225.7,224.27,224.55,120460.0,223.4476,224.682,223.2584,223.5372,120460.0
2025-05-13 10:30:00,224.55,225.6,224.16,225.45,102093.0,223.5372,224.5824,223.1489,224.4331,102093.0
2025-05-13 11:00:00,225.53,226.44,225.35,226.07,170027.0,224.5128,225.4187,224.3336,225.0503,170027.0
2025-05-13 11:30:00,226.04,227.07,225.94,226.6,87818.0,225.0205,226.0458,224.9209,225.5779,87818.0
2025-05-13 12:00:00,226.59,226.65,225.77,226.17,52196.0,225.568,225.6277,224.7517,225.1499,52196.0
2025-05-13 12:30:00,226.17,226.61,225.91,226.26,62654.0,225.1499,225.5879,224.891,225.2395,62654.0
2025-05-13 13:00:00,226.29,226.35,225.58,225.99,34627.0,225.2693,225.3291,224.5625,224.9707,34627.0
2025-05-13 13:30:00,225.98,226.79,225.23,225.23,104652.0,224.9607,225.7671,224.2141,224.2141,104652.0
2025-05-13 14:00:00,225.26,226.05,225.06,225.88,55862.0,224.244,225.0304,224.0449,224.8612,55862.0
2025-05-13 14:30:00,225.87,226.37,225.45,226.2,96454.0,224.8512,225.349,224.4331,225.1797,96454.0
2025-05-13 15:00:00,226.22,226.65,225.72,225.84,302633.0,225.1996,225.6277,224.7019,224.8214,302633.0
2025-05-13 15:30:00,225.81,227.01,225.62,226.65,501783.0,224.7915,225.9861,224.6024,225.6277,501783.0
2025-05-14 09:30:00,227.64,228.34,225.0,225.84,209167.0,226.6132,227.3101,223.9851,224.8214,209167.0
2025-05-14 10:00:00,225.84,226.64,225.58,226.37,90271.0,224.8214,225.6178,224.5625,225.349,90271.0
2025-05-14 10:30:00,226.42,226.44,224.86,225.09,150165.0,225.3987,225.4187,223.8458,224.0747,150165.0
2025-05-14 11:00:00,225.09,225.3,224.12,225.22,69106.0,224.0747,224.2838,223.1091,224.2042,69106.0
2025-05-14 11:30:00,225.2,225.89,224.96,225.4,64073.0,224.1842,224.8711,223.9453,224.3833,64073.0
2025-05-14 12:00:00,225.44,225.97,225.19,225.58,62138.0,224.4232,224.9508,224.1743,224.5625,62138.0
2025-05-14 12:30:00,225.65,226.09,224.98,225.25,54185.0,224.6322,225.0702,223.9652,224.234,54185.0
2025-05-14 13:00:00,225.19,225.36,224.01,224.66,52340.0,224.1743,224.3435,222.9996,223.6467,52340.0
2025-05-14 13:30:00,224.67,226.25,224.57,225.67,200829.0,223.6566,225.2295,223.5571,224.6521,200829.0
2025-05-14 14:00:00,225.67,225.75,224.97,225.1,248645.0,224.6521,224.7318,223.9553,224.0847,248645.0
2025-05-14 14:30:00,225.2,226.27,224.93,225.78,224194.0,224.1842,225.2494,223.9155,224.7616,224194.0
2025-05-14 15:00:00,225.68,226.11,225.25,225.69,236638.0,224.6621,225.0901,224.234,224.672,236638.0
2025-05-14 15:30:00,225.69,226.87,225.53,226.82,678868.0,224.672,225.8467,224.5128,225.7969,678868.0
2025-05-15 09:30:00,224.43,226.04,224.01,225.16,127098.0,223.4177,225.0205,222.9996,224.1444,127098.0
2025-05-15 10:00:00,225.05,226.1,224.9,225.45,81179.0,224.0349,225.0802,223.8856,224.4331,81179.0
2025-05-15 10:30:00,225.5,226.32,225.21,226.3,50161.0,224.4829,225.2992,224.1942,225.2793,50161.0
2025-05-15 11:00:00,226.29,227.03,226.13,226.9,52558.0,225.2693,226.006,225.1101,225.8766,52558.0
2025-05-15 11:30:00,227.0,227.66,226.86,227.4,62573.0,225.9761,226.6331,225.8368,226.3743,62573.0
2025-05-15 12:00:00,227.44,227.99,227.32,227.76,51268.0,226.4141,226.9617,226.2947,226.7327,51268.0
2025-05-15 12:30:00,227.71,228.61,227.43,228.03,71383.0,226.6829,227.5789,226.4042,227.0015,71383.0
2025-05-15 13:00:00,228.03,228.8,227.9,228.5,60550.0,227.0015,227.768,226.8721,227.4694,60550.0
2025-05-15 13:30:00,228.5,228.5,227.37,227.46,70652.0,227.4694,227.4694,226.3445,226.4341,70652.0
2025-05-15 14:00:00,227.37,227.56,226.14,226.5,79094.0,226.3445,226.5336,225.12,225.4784,79094.0
2025-05-15 14:30:00,226.5,227.07,226.46,226.5,87240.0,225.4784,226.0458,225.4386,225.4784,87240.0
2025-05-15 15:00:00,226.49,226.78,225.73,225.73,97937.0,225.4684,225.7571,224.7119,224.7119,97937.0
2025-05-15 15:30:00,225.88,227.15,225.88,227.15,418872.0,224.8612,226.1254,224.8612,226.1254,418872.0
2025-05-16 09:30:00,227.16,227.74,225.56,227.25,244183.0,226.1354,226.7128,224.5426,226.225,244183.0
2025-05-16 10:00:00,227.38,227.8,226.71,227.21,79493.0,226.3544,226.7725,225.6874,226.1852,79493.0
2025-05-16 10:30:00,227.16,227.16,226.18,226.34,80280.0,226.1354,226.1354,225.1598,225.3191,80280.0
2025-05-16 11:00:00,226.37,226.7,225.94,226.24,70445.0,225.349,225.6775,224.9209,225.2196,70445.0
2025-05-16 11:30:00,226.24,226.68,225.89,225.99,74296.0,225.2196,225.6576,224.8711,224.9707,74296.0
2025-05-16 12:00:00,225.91,226.2,225.69,225.74,61653.0,224.891,225.1797,224.672,224.7218,61653.0
2025-05-16 12:30:00,225.74,226.03,225.52,225.79,72814.0,224.7218,225.0105,224.5028,224.7716,72814.0
2025-05-16 13:00:00,225.76,226.31,225.69,226.2,71673.0,224.7417,225.2892,224.672,225.1797,71673.0
2025-05-16 13:30:00,226.23,226.76,225.96,226.57,84683.0,225.2096,225.7372,224.9408,225.5481,84683.0
2025-05-16 14:00:00,226.54,226.76,226.38,226.64,62404.0,225.5182,225.7372,225.3589,225.6178,62404.0
2025-05-16 14:30:00,226.64,227.1,226.46,226.96,89441.0,225.6178,226.0757,225.4386,225.9363,89441.0
2025-05-16 15:00:00,226.98,227.24,226.2,226.7,187886.0,225.9562,226.215,225.1797,225.6775,187886.0
2025-05-16 15:30:00,226.62,227.69,226.37,227.14,321962.0,225.5978,226.663,225.349,226.1155,321962.0
2025-05-19 09:30:00,223.63,225.41,223.07,225.01,183014.0,222.6213,224.3933,222.0639,223.9951,183014.0
2025-05-19 10:00:00,225.11,226.18,224.7,225.52,176567.0,224.0947,225.1598,223.6865,224.5028,176567.0
2025-05-19 10:30:00,225.43,226.3,225.19,225.58,43070.0,224.4132,225.2793,224.1743,224.5625,43070.0
2025-05-19 11:00:00,225.65,226.08,225.34,225.34,66935.0,224.6322,225.0603,224.3236,224.3236,66935.0
2025-05-19 11:30:00,225.45,225.95,225.1,225.54,53723.0,224.4331,224.9309,224.0847,224.5227,53723.0
2025-05-19 12:00:00,225.63,226.0,225.46,225.79,74289.0,224.6123,224.9806,224.4431,224.7716,74289.0
2025-05-19 12:30:00,225.76,226.17,225.13,226.09,98252.0,224.7417,225.1499,224.1146,225.0702,98252.0
2025-05-19 13:00:00,226.12,226.81,226.02,226.27,68162.0,225.1001,225.787,225.0005,225.2494,68162.0
2025-05-19 13:30:00,226.34,226.58,225.76,225.84,87088.0,225.3191,225.558,224.7417,224.8214,87088.0
2025-05-19 14:00:00,225.82,225.98,224.61,224.67,191471.0,224.8014,224.9607,223.5969,223.6566,191471.0
2025-05-19 14:30:00,224.58,224.87,224.02,224.43,224709.0,223.567,223.8557,223.0096,223.4177,224709.0
2025-05-19 15:00:00,224.4,224.7,223.84,223.96,112580.0,223.3879,223.6865,222.8304,222.9498,112580.0
2025-05-19 15:30:00,224.06,224.86,224.0,224.65,392534.0,223.0494,223.8458,222.9897,223.6367,392534.0
2025-05-20 09:30:00,222.52,223.3,221.93,222.72,132890.0,221.5163,222.2928,220.929,221.7154,132890.0
2025-05-20 10:00:00,222.64,223.55,222.41,222.68,73551.0,221.6358,222.5417,221.4068,221.6756,73551.0
2025-05-20 10:30:00,222.8,223.86,222.52,223.24,46968.0,221.7951,222.8503,221.5163,222.2331,46968.0
2025-05-20 11:00:00,223.21,224.14,223.1,223.83,67015.0,222.2032,223.129,222.0937,222.8204,67015.0
2025-05-20 11:30:00,223.86,224.22,223.45,224.0,51409.0,222.8503,223.2087,222.4421,222.9897,51409.0
2025-05-20 12:00:00,224.03,224.04,223.61,223.87,65503.0,223.0195,223.0295,222.6014,222.8602,65503.0
2025-05-20 12:30:00,223.94,224.31,223.92,223.97,37625.0,222.9299,223.2983,222.91,222.9598,37625.0
2025-05-20 13:00:00,223.94,224.15,223.81,224.0,49010.0,222.9299,223.139,222.8005,222.9897,49010.0
2025-05-20 13:30:00,223.98,224.36,223.82,223.91,37182.0,222.9697,223.348,222.8105,222.9001,37182.0
2025-05-20 14:00:00,223.91,224.08,222.62,222.67,75167.0,222.9001,223.0693,221.6159,221.6657,75167.0
2025-05-20 14:30:00,222.62,223.22,222.46,223.05,92857.0,221.6159,222.2132,221.4566,222.0439,92857.0
2025-05-20 15:00:00,222.95,223.17,222.41,223.02,81553.0,221.9444,222.1634,221.4068,222.0141,81553.0
2025-05-20 15:30:00,223.07,224.6,223.07,224.49,228759.0,222.0639,223.587,222.0639,223.4774,228759.0
2025-05-21 09:30:00,222.3,224.96,222.0,224.25,205067.0,221.2973,223.9453,220.9987,223.2385,205067.0
2025-05-21 10:00:00,224.25,224.82,223.85,224.56,116850.0,223.2385,223.806,222.8403,223.5471,116850.0
2025-05-21 10:30:00,224.58,225.67,224.45,225.34,184547.0,223.567,224.6521,223.4376,224.3236,184547.0
2025-05-21 11:00:00,225.32,226.39,225.29,226.2,176256.0,224.3037,225.3689,224.2738,225.1797,176256.0
2025-05-21 11:30:00,226.25,227.14,225.9,226.78,168405.0,225.2295,226.1155,224.8811,225.7571,168405.0
2025-05-21 12:00:00,226.77,227.36,226.73,227.01,90750.0,225.7472,226.3345,225.7073,225.9861,90750.0
2025-05-21 12:30:00,227.09,227.39,226.68,226.68,68040.0,226.0657,226.3644,225.6576,225.6576,68040.0
2025-05-21 13:00:00,226.79,226.8,223.05,223.08,115910.0,225.7671,225.777,222.0439,222.0738,115910.0
2025-05-21 13:30:00,223.04,224.53,222.56,224.11,131614.0,222.034,223.5173,221.5562,223.0992,131614.0
2025-05-21 14:00:00,224.18,224.3,222.71,223.63,91794.0,223.1688,223.2883,221.7055,222.6213,91794.0
2025-05-21 14:30:00,223.5,224.16,222.74,222.81,65063.0,222.4919,223.1489,221.7353,221.805,65063.0
2025-05-21 15:00:00,222.86,223.04,221.32,221.38,118113.0,221.8548,222.034,220.3217,220.3815,118113.0
2025-05-21 15:30:00,221.44,223.48,221.43,221.99,321597.0,220.4412,222.472,220.4312,220.9887,321597.0
2025-05-22 09:30:00,221.46,224.4,218.85,221.96,541863.0,220.4611,223.3879,217.8629,220.9589,541863.0
2025-05-22 10:00:00,221.96,223.94,215.56,215.75,756150.0,220.9589,222.9299,214.5877,214.7769,756150.0
2025-05-22 10:30:00,215.58,216.1,212.81,214.81,779952.0,214.6076,215.1253,211.8501,213.8411,779952.0
2025-05-22 11:00:00,214.82,214.9,211.46,212.66,373950.0,213.8511,213.9307,210.5062,211.7008,373950.0
2025-05-22 11:30:00,212.82,213.72,211.37,213.43,229975.0,211.8601,212.756,210.4166,212.4673,229975.0
2025-05-22 12:00:00,213.55,214.75,212.7,212.7,176957.0,212.5868,213.7814,211.7406,211.7406,176957.0
2025-05-22 12:30:00,212.78,213.64,212.18,212.63,140635.0,211.8203,212.6764,211.223,211.6709,140635.0
2025-05-22 13:00:00,212.8,213.16,211.87,212.61,191849.0,211.8402,212.1986,210.9144,211.651,191849.0
2025-05-22 13:30:00,212.52,213.21,211.75,212.67,164901.0,211.5614,212.2483,210.7949,211.7108,164901.0
2025-05-22 14:00:00,212.69,213.82,212.0,212.12,166422.0,211.7307,212.8556,211.0438,211.1632,166422.0
2025-05-22 14:30:00,212.14,213.61,212.0,213.4,198754.0,211.1832,212.6465,211.0438,212.4375,198754.0
2025-05-22 15:00:00,213.35,213.86,212.69,213.6,235427.0,212.3877,212.8954,211.7307,212.6366,235427.0
2025-05-22 15:30:00,213.6,213.96,211.62,211.71,827558.0,212.6366,212.9949,210.6655,210.7551,827558.0
2025-05-23 09:30:00,208.81,208.98,206.0,206.74,320545.0,207.8682,208.0374,205.0708,205.8075,320545.0
2025-05-23 10:00:00,206.75,208.97,206.61,208.32,244380.0,205.8175,208.0274,205.6781,207.3804,244380.0
2025-05-23 10:30:00,208.31,209.55,208.3,208.48,154969.0,207.3704,208.6048,207.3605,207.5397,154969.0
2025-05-23 11:00:00,208.48,209.43,208.4,209.27,256883.0,207.5397,208.4854,207.46,208.3261,256883.0
2025-05-23 11:30:00,209.24,209.68,208.8,208.89,134102.0,208.2962,208.7342,207.8582,207.9478,134102.0
2025-05-23 12:00:00,208.9,209.16,208.45,209.04,76180.0,207.9578,208.2166,207.5098,208.0971,76180.0
2025-05-23 12:30:00,208.98,209.78,208.62,209.4,82650.0,208.0374,208.8338,207.679,208.4555,82650.0
2025-05-23 13:00:00,209.39,210.84,209.28,210.61,48551.0,208.4456,209.889,208.3361,209.6601,48551.0
2025-05-23 13:30:00,210.61,210.61,209.84,210.3,41646.0,209.6601,209.6601,208.8935,209.3515,41646.0
2025-05-23 14:00:00,210.16,210.7,209.46,209.73,87202.0,209.2121,209.7496,208.5152,208.784,87202.0
2025-05-23 14:30:00,209.89,210.16,209.5,209.72,63198.0,208.9433,209.2121,208.5551,208.7741,63198.0
2025-05-23 15:00:00,209.66,210.26,209.38,210.04,97464.0,208.7143,209.3116,208.4356,209.0926,97464.0
2025-05-23 15:30:00,210.03,211.04,209.86,210.42,359740.0,209.0827,210.0881,208.9134,209.4709,359740.0
2025-05-27 09:30:00,215.15,215.31,212.73,214.34,205077.0,214.1796,214.3389,211.7705,213.3732,205077.0
2025-05-27 10:00:00,214.31,216.21,214.26,215.88,145267.0,213.3434,215.2348,213.2936,214.9063,145267.0
2025-05-27 10:30:00,215.89,216.52,215.49,216.21,100688.0,214.9162,215.5434,214.518,215.2348,100688.0
2025-05-27 11:00:00,216.21,217.23,216.2,217.14,104911.0,215.2348,216.2502,215.2248,216.1606,104911.0
2025-05-27 11:30:00,217.13,217.63,216.46,216.5,75264.0,216.1506,216.6484,215.4837,215.5235,75264.0
2025-05-27 12:00:00,216.53,217.43,216.47,217.15,77933.0,215.5534,216.4493,215.4936,216.1706,77933.0
2025-05-27 12:30:00,217.17,217.45,216.6,216.75,56925.0,216.1905,216.4692,215.623,215.7724,56925.0
2025-05-27 13:00:00,216.75,217.39,216.72,217.12,76537.0,215.7724,216.4095,215.7425,216.1407,76537.0
2025-05-27 13:30:00,217.12,217.59,216.63,217.33,64448.0,216.1407,216.6086,215.6529,216.3497,64448.0
2025-05-27 14:00:00,217.29,217.87,217.19,217.46,141536.0,216.3099,216.8873,216.2104,216.4792,141536.0
2025-05-27 14:30:00,217.45,217.83,217.3,217.31,75669.0,216.4692,216.8475,216.3199,216.3298,75669.0
2025-05-27 15:00:00,217.29,217.34,216.48,216.61,179816.0,216.3099,216.3597,215.5036,215.633,179816.0
2025-05-27 15:30:00,216.62,216.96,215.97,216.9,497129.0,215.6429,215.9814,214.9959,215.9217,497129.0
2025-05-28 09:30:00,217.65,218.19,216.37,217.62,187612.0,216.6683,217.2059,215.3941,216.6384,187612.0
2025-05-28 10:00:00,217.49,218.06,216.78,217.46,107473.0,216.509,217.0764,215.8022,216.4792,107473.0
2025-05-28 10:30:00,217.46,217.47,216.43,216.73,115856.0,216.4792,216.4891,215.4538,215.7524,115856.0
2025-05-28 11:00:00,216.73,217.67,216.63,217.42,74931.0,215.7524,216.6882,215.6529,216.4393,74931.0
2025-05-28 11:30:00,217.42,217.63,217.01,217.02,91484.0,216.4393,216.6484,216.0312,216.0411,91484.0
2025-05-28 12:00:00,217.06,217.74,216.88,217.15,66921.0,216.081,216.7579,215.9018,216.1706,66921.0
2025-05-28 12:30:00,217.09,217.34,216.8,217.25,73290.0,216.1108,216.3597,215.8221,216.2701,73290.0
2025-05-28 13:00:00,217.23,217.53,216.85,217.06,95308.0,216.2502,216.5488,215.8719,216.081,95308.0
2025-05-28 13:30:00,217.1,217.47,216.89,217.32,97459.0,216.1208,216.4891,215.9117,216.3398,97459.0
2025-05-28 14:00:00,217.45,218.17,217.45,217.67,75345.0,216.4692,217.186,216.4692,216.6882,75345.0
2025-05-28 14:30:00,217.63,217.85,216.54,217.46,68166.0,216.6484,216.8674,215.5633,216.4792,68166.0
2025-05-28 15:00:00,217.52,217.95,217.03,217.4,110478.0,216.5389,216.9669,216.0511,216.4194,110478.0
2025-05-28 15:30:00,217.39,217.43,215.46,215.63,456745.0,216.4095,216.4493,214.4882,214.6574,456745.0
2025-05-29 09:30:00,218.35,218.5,215.94,216.51,185859.0,217.3651,217.5145,214.966,215.5334,185859.0
2025-05-29 10:00:00,216.46,217.15,214.32,215.13,111205.0,215.4837,216.1706,213.3533,214.1597,111205.0
2025-05-29 10:30:00,215.18,216.27,214.64,216.11,65460.0,214.2094,215.2945,213.6719,215.1352,65460.0
2025-05-29 11:00:00,216.16,216.42,215.38,216.24,134344.0,215.185,215.4438,214.4085,215.2647,134344.0
2025-05-29 11:30:00,216.24,216.3,214.21,214.4,70212.0,215.2647,215.3244,213.2438,213.433,70212.0
2025-05-29 12:00:00,214.41,215.17,214.0,215.12,90440.0,213.4429,214.1995,213.0348,214.1497,90440.0
2025-05-29 12:30:00,215.06,215.62,214.94,215.39,87978.0,214.09,214.6475,213.9705,214.4185,87978.0
2025-05-29 13:00:00,215.37,215.67,215.02,215.19,116329.0,214.3986,214.6972,214.0502,214.2194,116329.0
2025-05-29 13:30:00,215.13,215.68,215.05,215.05,106389.0,214.1597,214.7072,214.08,214.08,106389.0
2025-05-29 14:00:00,215.05,215.56,214.45,214.58,88756.0,214.08,214.5877,213.4827,213.6121,88756.0
2025-05-29 14:30:00,214.56,215.5,214.47,214.63,132730.0,213.5922,214.528,213.5026,213.6619,132730.0
2025-05-29 15:00:00,214.65,215.0,214.17,214.58,242510.0,213.6818,214.0303,213.204,213.6121,242510.0
2025-05-29 15:30:00,214.56,215.85,214.5,215.75,582478.0,213.5922,214.8764,213.5325,214.7769,582478.0
2025-05-30 09:30:00,214.95,215.43,212.71,213.38,291205.0,213.9805,214.4583,211.7506,212.4176,291205.0
2025-05-30 10:00:00,213.41,215.65,213.41,215.28,134522.0,212.4474,214.6773,212.4474,214.309,134522.0
2025-05-30 10:30:00,215.29,215.84,214.52,215.06,63847.0,214.3189,214.8665,213.5524,214.09,63847.0
2025-05-30 11:00:00,215.02,215.16,214.13,214.85,76154.0,214.0502,214.1895,213.1642,213.8809,76154.0
2025-05-30 11:30:00,214.85,215.02,214.2,214.2,80517.0,213.8809,214.0502,213.2339,213.2339,80517.0
2025-05-30 12:00:00,214.22,214.23,211.88,212.09,55273.0,213.2538,213.2637,210.9243,211.1334,55273.0
2025-05-30 12:30:00,212.1,212.21,210.8,210.99,112210.0,211.1433,211.2528,209.8492,210.0383,112210.0
2025-05-30 13:00:00,210.99,212.32,210.85,212.32,69098.0,210.0383,211.3623,209.899,211.3623,69098.0
2025-05-30 13:30:00,212.38,212.85,212.1,212.11,41348.0,211.4221,211.8899,211.1433,211.1533,41348.0
2025-05-30 14:00:00,212.21,213.11,211.9,212.97,73049.0,211.2528,212.1488,210.9442,212.0094,73049.0
2025-05-30 14:30:00,213.1,213.84,212.92,213.77,78874.0,212.1388,212.8755,211.9596,212.8058,78874.0
2025-05-30 15:00:00,213.77,214.96,213.76,214.84,114181.0,212.8058,213.9904,212.7958,213.871,114181.0
2025-05-30 15:30:00,214.81,215.66,213.28,213.97,536047.0,213.8411,214.6873,212.318,213.0049,536047.0
2025-06-02 09:30:00,212.4,215.01,212.21,214.4,106049.0,211.442,214.0402,211.2528,213.433,106049.0
2025-06-02 10:00:00,214.31,214.57,213.33,214.56,53436.0,213.3434,213.6022,212.3678,213.5922,53436.0
2025-06-02 10:30:00,214.56,214.86,213.73,214.0,45777.0,213.5922,213.8909,212.766,213.0348,45777.0
2025-06-02 11:00:00,214.06,214.5,213.4,213.66,64038.0,213.0945,213.5325,212.4375,212.6963,64038.0
2025-06-02 11:30:00,213.7,214.3,213.3,214.18,35403.0,212.7361,213.3334,212.3379,213.214,35403.0
2025-06-02 12:00:00,214.07,214.35,213.86,213.91,25232.0,213.1044,213.3832,212.8954,212.9452,25232.0
2025-06-02 12:30:00,213.88,214.75,213.88,214.68,35605.0,212.9153,213.7814,212.9153,213.7117,35605.0
2025-06-02 13:00:00,214.74,215.08,214.43,214.53,29660.0,213.7714,214.1099,213.4628,213.5624,29660.0
2025-06-02 13:30:00,214.6,214.67,214.13,214.58,22382.0,213.6321,213.7017,213.1642,213.6121,22382.0
2025-06-02 14:00:00,214.6,215.76,214.56,215.74,45436.0,213.6321,214.7868,213.5922,214.7669,45436.0
2025-06-02 14:30:00,215.75,216.11,215.6,216.0,41165.0,214.7769,215.1352,214.6275,215.0257,41165.0
2025-06-02 15:00:00,215.98,216.2,215.18,215.46,141638.0,215.0058,215.2248,214.2094,214.4882,141638.0
2025-06-02 15:30:00,215.45,215.51,214.61,215.49,224863.0,214.4782,214.538,213.642,214.518,224863.0
2025-06-03 09:30:00,214.03,216.49,213.05,216.14,110488.0,213.0646,215.5135,212.089,215.1651,110488.0
2025-06-03 10:00:00,216.27,216.99,215.52,216.78,103145.0,215.2945,216.0113,214.5479,215.8022,103145.0
2025-06-03 10:30:00,216.73,217.51,216.43,217.34,86996.0,215.7524,216.5289,215.4538,216.3597,86996.0
2025-06-03 11:00:00,217.35,218.28,217.3,217.93,68093.0,216.3697,217.2955,216.3199,216.947,68093.0
2025-06-03 11:30:00,217.93,217.97,217.39,217.82,44407.0,216.947,216.9869,216.4095,216.8375,44407.0
2025-06-03 12:00:00,217.82,218.43,217.65,218.24,55702.0,216.8375,217.4448,216.6683,217.2556,55702.0
2025-06-03 12:30:00,218.23,218.72,218.17,218.57,40963.0,217.2457,217.7335,217.186,217.5841,40963.0
2025-06-03 13:00:00,218.59,218.63,217.54,217.59,39662.0,217.6041,217.6439,216.5588,216.6086,39662.0
2025-06-03 13:30:00,217.59,218.45,217.46,217.69,114226.0,216.6086,217.4647,216.4792,216.7081,114226.0
2025-06-03 14:00:00,217.62,217.62,216.79,217.04,80378.0,216.6384,216.6384,215.8122,216.0611,80378.0
2025-06-03 14:30:00,217.04,217.27,216.88,217.11,75427.0,216.0611,216.29,215.9018,216.1307,75427.0
2025-06-03 15:00:00,217.08,217.92,216.96,217.83,211862.0,216.1009,216.9371,215.9814,216.8475,211862.0
2025-06-03 15:30:00,217.83,218.89,217.48,218.46,583095.0,216.8475,217.9027,216.4991,217.4746,583095.0
2025-06-04 09:30:00,219.83,221.19,218.18,218.3,241703.0,219.83,221.19,218.18,218.3,241703.0
2025-06-04 10:00:00,218.11,218.88,217.33,218.47,95702.0,218.11,218.88,217.33,218.47,95702.0
2025-06-04 10:30:00,218.49,218.96,217.6,218.31,108596.0,218.49,218.96,217.6,218.31,108596.0
2025-06-04 11:00:00,218.3,219.74,218.22,218.68,215766.0,218.3,219.74,218.22,218.68,215766.0
2025-06-04 11:30:00,218.68,218.7,218.08,218.51,47993.0,218.68,218.7,218.08,218.51,47993.0
2025-06-04 12:00:00,218.56,219.19,218.4,218.78,91018.0,218.56,219.19,218.4,218.78,91018.0
2025-06-04 12:30:00,218.77,219.12,218.53,219.02,47975.0,218.77,219.12,218.53,219.02,47975.0
2025-06-04 13:00:00,219.07,219.23,218.68,219.14,130087.0,219.07,219.23,218.68,219.14,130087.0
2025-06-04 13:30:00,219.14,219.28,218.48,219.03,97665.0,219.14,219.28,218.48,219.03,97665.0
2025-06-04 14:00:00,219.03,219.45,218.99,219.26,85430.0,219.03,219.45,218.99,219.26,85430.0
2025-06-04 14:30:00,219.29,219.42,218.49,218.79,81201.0,219.29,219.42,218.49,218.79,81201.0
2025-06-04 15:00:00,218.78,219.12,218.57,218.71,103976.0,218.78,219.12,218.57,218.71,103976.0
2025-06-04 15:30:00,218.72,218.75,217.97,218.49,541508.0,218.72,218.75,217.97,218.49,541508.0
2025-06-05 09:30:00,219.8,220.42,218.27,218.45,74799.0,219.8,220.42,218.27,218.45,74799.0
2025-06-05 10:00:00,218.28,220.09,218.13,220.09,85994.0,218.28,220.09,218.13,220.09,85994.0
2025-06-05 10:30:00,220.04,220.88,218.5,220.59,137005.0,220.04,220.88,218.5,220.59,137005.0
2025-06-05 11:00:00,220.59,221.75,220.11,221.55,126007.0,220.59,221.75,220.11,221.55,126007.0
2025-06-05 11:30:00,221.64,222.59,221.58,222.33,71501.0,221.64,222.59,221.58,222.33,71501.0
2025-06-05 12:00:00,222.33,222.56,221.11,222.05,109360.0,222.33,222.56,221.11,222.05,109360.0
2025-06-05 12:30:00,222.09,222.1,219.48,219.66,44355.0,222.09,222.1,219.48,219.66,44355.0
2025-06-05 13:00:00,219.49,220.76,219.1,220.6,67604.0,219.49,220.76,219.1,220.6,67604.0
2025-06-05 13:30:00,220.68,220.92,219.6,219.69,40969.0,220.68,220.92,219.6,219.69,40969.0
2025-06-05 14:00:00,219.71,220.03,218.15,218.95,57386.0,219.71,220.03,218.15,218.95,57386.0
2025-06-05 14:30:00,218.99,219.52,218.8,218.89,48388.0,218.99,219.52,218.8,218.89,48388.0
2025-06-05 15:00:00,218.8,218.9,217.02,217.92,83360.0,218.8,218.9,217.02,217.92,83360.0
2025-06-05 15:30:00,217.9,219.13,217.69,218.0,339135.0,217.9,219.13,217.69,218.0,339135.0
2025-06-06 09:30:00,220.68,223.3,220.62,222.9,149171.0,220.68,223.3,220.62,222.9,149171.0
2025-06-06 10:00:00,222.81,223.88,222.76,223.19,92411.0,222.81,223.88,222.76,223.19,92411.0
2025-06-06 10:30:00,223.14,224.93,223.03,224.68,75900.0,223.14,224.93,223.03,224.68,75900.0
2025-06-06 11:00:00,224.64,225.35,223.57,223.88,142259.0,224.64,225.35,223.57,223.88,142259.0
2025-06-06 11:30:00,223.91,224.3,223.51,223.83,39428.0,223.91,224.3,223.51,223.83,39428.0
2025-06-06 12:00:00,223.94,224.38,223.55,223.64,43545.0,223.94,224.38,223.55,223.64,43545.0
2025-06-06 12:30:00,223.55,223.75,222.34,222.84,37390.0,223.55,223.75,222.34,222.84,37390.0
2025-06-06 13:00:00,222.92,223.14,222.13,223.13,132481.0,222.92,223.14,222.13,223.13,132481.0
2025-06-06 13:30:00,223.05,223.23,222.48,223.15,86344.0,223.05,223.23,222.48,223.15,86344.0
2025-06-06 14:00:00,223.15,223.62,223.04,223.05,89707.0,223.15,223.62,223.04,223.05,89707.0
2025-06-06 14:30:00,223.06,223.33,222.36,222.72,54103.0,223.06,223.33,222.36,222.72,54103.0
2025-06-06 15:00:00,222.71,222.99,222.58,222.75,76658.0,222.71,222.99,222.58,222.75,76658.0
2025-06-06 15:30:00,222.7,222.92,222.01,222.28,368783.0,222.7,222.92,222.01,222.28,368783.0
2025-06-09 09:30:00,223.79,226.64,223.17,226.24,144095.0,223.79,226.64,223.17,226.24,144095.0
2025-06-09 10:00:00,226.33,228.47,226.28,228.17,182147.0,226.33,228.47,226.28,228.17,182147.0
2025-06-09 10:30:00,228.27,228.83,226.95,227.69,148052.0,228.27,228.83,226.95,227.69,148052.0
2025-06-09 11:00:00,227.81,228.38,227.02,227.15,78719.0,227.81,228.38,227.02,227.15,78719.0
2025-06-09 11:30:00,227.16,227.76,227.11,227.55,93283.0,227.16,227.76,227.11,227.55,93283.0
2025-06-09 12:00:00,227.55,227.9,227.03,227.33,57248.0,227.55,227.9,227.03,227.33,57248.0
2025-06-09 12:30:00,227.31,228.25,227.11,228.15,66196.0,227.31,228.25,227.11,228.15,66196.0
2025-06-09 13:00:00,228.24,228.79,227.75,228.44,43844.0,228.24,228.79,227.75,228.44,43844.0
2025-06-09 13:30:00,228.43,228.76,228.28,228.76,89883.0,228.43,228.76,228.28,228.76,89883.0
2025-06-09 14:00:00,228.72,229.18,228.56,228.93,138857.0,228.72,229.18,228.56,228.93,138857.0
2025-06-09 14:30:00,228.93,229.0,228.56,228.61,94130.0,228.93,229.0,228.56,228.61,94130.0
2025-06-09 15:00:00,228.62,228.71,227.78,228.01,116189.0,228.62,228.71,227.78,228.01,116189.0
2025-06-09 15:30:00,227.97,228.23,227.32,227.65,368285.0,227.97,228.23,227.32,227.65,368285.0
2025-06-10 09:30:00,228.27,231.83,228.01,231.36,404826.0,228.27,231.83,228.01,231.36,404826.0
2025-06-10 10:00:00,231.36,232.95,231.11,232.81,158314.0,231.36,232.95,231.11,232.81,158314.0
2025-06-10 10:30:00,232.81,233.37,231.96,231.99,195736.0,232.81,233.37,231.96,231.99,195736.0
2025-06-10 11:00:00,232.0,232.82,231.84,232.64,79379.0,232.0,232.82,231.84,232.64,79379.0
2025-06-10 11:30:00,232.62,233.25,231.32,233.17,160324.0,232.62,233.25,231.32,233.17,160324.0
2025-06-10 12:00:00,233.18,233.86,233.17,233.68,47338.0,233.18,233.86,233.17,233.68,47338.0
2025-06-10 12:30:00,233.63,234.13,233.54,234.03,40381.0,233.63,234.13,233.54,234.03,40381.0
2025-06-10 13:00:00,234.0,234.76,233.95,234.23,58383.0,234.0,234.76,233.95,234.23,58383.0
2025-06-10 13:30:00,234.25,234.36,233.24,233.38,75654.0,234.25,234.36,233.24,233.38,75654.0
2025-06-10 14:00:00,233.3,233.3,232.4,232.53,71134.0,233.3,233.3,232.4,232.53,71134.0
2025-06-10 14:30:00,232.47,233.59,232.47,233.49,115637.0,232.47,233.59,232.47,233.49,115637.0
2025-06-10 15:00:00,233.36,233.84,233.29,233.69,94163.0,233.36,233.84,233.29,233.69,94163.0
2025-06-10 15:30:00,233.63,233.63,232.47,233.34,459233.0,233.63,233.63,232.47,233.34,459233.0
2025-06-11 09:30:00,234.09,236.12,232.89,235.46,274910.0,234.09,236.12,232.89,235.46,274910.0
2025-06-11 10:00:00,235.29,235.34,233.9,234.89,119921.0,235.29,235.34,233.9,234.89,119921.0
2025-06-11 10:30:00,234.9,235.41,234.66,235.14,103958.0,234.9,235.41,234.66,235.14,103958.0
2025-06-11 11:00:00,235.17,235.17,233.69,234.09,57802.0,235.17,235.17,233.69,234.09,57802.0
2025-06-11 11:30:00,234.07,234.22,233.01,233.17,59865.0,234.07,234.22,233.01,233.17,59865.0
2025-06-11 12:00:00,233.27,233.42,230.83,232.22,40721.0,233.27,233.42,230.83,232.22,40721.0
2025-06-11 12:30:00,232.31,232.41,231.26,232.22,53620.0,232.31,232.41,231.26,232.22,53620.0
2025-06-11 13:00:00,232.24,232.76,232.23,232.64,60707.0,232.24,232.76,232.23,232.64,60707.0
2025-06-11 13:30:00,232.66,232.84,231.72,231.73,41065.0,232.66,232.84,231.72,231.73,41065.0
2025-06-11 14:00:00,231.65,232.0,230.32,230.87,156737.0,231.65,232.0,230.32,230.87,156737.0
2025-06-11 14:30:00,230.74,231.81,230.27,231.08,55006.0,230.74,231.81,230.27,231.08,55006.0
2025-06-11 15:00:00,231.12,231.59,230.64,231.08,100894.0,231.12,231.59,230.64,231.08,100894.0
2025-06-11 15:30:00,231.0,232.7,230.91,232.68,235136.0,231.0,232.7,230.91,232.68,235136.0
2025-06-12 09:30:00,231.53,232.32,230.85,231.3,81097.0,231.53,232.32,230.85,231.3,81097.0
2025-06-12 10:00:00,231.3,233.06,230.92,233.01,64216.0,231.3,233.06,230.92,233.01,64216.0
2025-06-12 10:30:00,233.1,233.73,232.61,233.09,83030.0,233.1,233.73,232.61,233.09,83030.0
2025-06-12 11:00:00,233.15,233.74,232.3,232.76,82572.0,233.15,233.74,232.3,232.76,82572.0
2025-06-12 11:30:00,232.79,232.91,232.04,232.46,59056.0,232.79,232.91,232.04,232.46,59056.0
2025-06-12 12:00:00,232.46,232.94,232.23,232.85,51502.0,232.46,232.94,232.23,232.85,51502.0
2025-06-12 12:30:00,232.73,233.27,232.28,232.68,45008.0,232.73,233.27,232.28,232.68,45008.0
2025-06-12 13:00:00,232.68,233.22,232.48,232.55,41080.0,232.68,233.22,232.48,232.55,41080.0
2025-06-12 13:30:00,232.56,232.89,232.42,232.48,31639.0,232.56,232.89,232.42,232.48,31639.0
2025-06-12 14:00:00,232.48,232.84,232.15,232.26,30681.0,232.48,232.84,232.15,232.26,30681.0
2025-06-12 14:30:00,232.3,232.54,231.96,232.35,51912.0,232.3,232.54,231.96,232.35,51912.0
2025-06-12 15:00:00,232.32,232.73,232.16,232.22,47911.0,232.32,232.73,232.16,232.22,47911.0
2025-06-12 15:30:00,232.2,232.36,231.68,232.05,221857.0,232.2,232.36,231.68,232.05,221857.0
2025-06-13 09:30:00,227.56,228.94,227.51,227.68,161266.0,227.56,228.94,227.51,227.68,161266.0
2025-06-13 10:00:00,227.76,228.51,226.0,226.22,117659.0,227.76,228.51,226.0,226.22,117659.0
2025-06-13 10:30:00,226.25,227.84,225.96,227.5,78186.0,226.25,227.84,225.96,227.5,78186.0
2025-06-13 11:00:00,227.4,228.35,227.19,228.35,57691.0,227.4,228.35,227.19,228.35,57691.0
2025-06-13 11:30:00,228.4,228.71,227.84,228.49,90733.0,228.4,228.71,227.84,228.49,90733.0
2025-06-13 12:00:00,228.43,228.7,227.75,227.78,86476.0,228.43,228.7,227.75,227.78,86476.0
2025-06-13 12:30:00,227.81,228.02,227.5,227.79,32566.0,227.81,228.02,227.5,227.79,32566.0
2025-06-13 13:00:00,227.81,227.93,226.73,226.88,46369.0,227.81,227.93,226.73,226.88,46369.0
2025-06-13 13:30:00,226.71,227.29,226.53,227.2,62263.0,226.71,227.29,226.53,227.2,62263.0
2025-06-13 14:00:00,227.13,227.42,225.75,225.93,65028.0,227.13,227.42,225.75,225.93,65028.0
2025-06-13 14:30:00,225.94,225.94,224.55,225.55,63475.0,225.94,225.94,224.55,225.55,63475.0
2025-06-13 15:00:00,225.56,225.76,224.66,225.04,76642.0,225.56,225.76,224.66,225.04,76642.0
2025-06-13 15:30:00,225.09,225.87,224.38,225.05,447973.0,225.09,225.87,224.38,225.05,447973.0
2025-06-16 09:30:00,228.13,230.38,227.5,229.68,235828.0,228.13,230.38,227.5,229.68,235828.0
2025-06-16 10:00:00,229.91,231.52,229.75,231.52,112830.0,229.91,231.52,229.75,231.52,112830.0
2025-06-16 10:30:00,231.58,231.88,230.38,230.81,215543.0,231.58,231.88,230.38,230.81,215543.0
2025-06-16 11:00:00,230.82,231.39,229.78,229.97,50093.0,230.82,231.39,229.78,229.97,50093.0
2025-06-16 11:30:00,229.8,230.63,229.7,230.57,157144.0,229.8,230.63,229.7,230.57,157144.0
2025-06-16 12:00:00,230.56,231.18,230.33,231.0,41890.0,230.56,231.18,230.33,231.0,41890.0
2025-06-16 12:30:00,230.92,231.36,230.7,230.9,24069.0,230.92,231.36,230.7,230.9,24069.0
2025-06-16 13:00:00,230.9,231.41,230.9,231.31,27031.0,230.9,231.41,230.9,231.31,27031.0
2025-06-16 13:30:00,231.37,231.85,231.24,231.34,31376.0,231.37,231.85,231.24,231.34,31376.0
2025-06-16 14:00:00,231.29,231.57,230.9,230.94,41206.0,231.29,231.57,230.9,230.94,41206.0
2025-06-16 14:30:00,230.94,231.11,230.58,230.95,44399.0,230.94,231.11,230.58,230.95,44399.0
2025-06-16 15:00:00,230.89,231.89,230.88,231.58,72500.0,230.89,231.89,230.88,231.58,72500.0
2025-06-16 15:30:00,231.47,231.92,231.04,231.8,304417.0,231.47,231.92,231.04,231.8,304417.0
2025-06-17 09:30:00,229.3,231.21,228.54,230.68,109006.0,229.3,231.21,228.54,230.68,109006.0
2025-06-17 10:00:00,230.83,231.6,230.48,231.39,72822.0,230.83,231.6,230.48,231.39,72822.0
2025-06-17 10:30:00,231.36,231.69,230.34,230.66,55277.0,231.36,231.69,230.34,230.66,55277.0
2025-06-17 11:00:00,230.58,231.5,230.05,230.65,86673.0,230.58,231.5,230.05,230.65,86673.0
2025-06-17 11:30:00,230.58,230.87,230.11,230.68,41295.0,230.58,230.87,230.11,230.68,41295.0
2025-06-17 12:00:00,230.52,231.05,230.36,230.44,45613.0,230.52,231.05,230.36,230.44,45613.0
2025-06-17 12:30:00,230.37,230.55,229.04,229.26,44652.0,230.37,230.55,229.04,229.26,44652.0
2025-06-17 13:00:00,229.21,229.43,228.74,228.8,44134.0,229.21,229.43,228.74,228.8,44134.0
2025-06-17 13:30:00,228.65,229.55,228.3,228.69,45642.0,228.65,229.55,228.3,228.69,45642.0
2025-06-17 14:00:00,228.67,228.83,228.05,228.08,45369.0,228.67,228.83,228.05,228.08,45369.0
2025-06-17 14:30:00,228.17,228.49,227.75,228.34,41248.0,228.17,228.49,227.75,228.34,41248.0
2025-06-17 15:00:00,228.33,228.42,227.77,228.16,65727.0,228.33,228.42,227.77,228.16,65727.0
2025-06-17 15:30:00,228.15,228.45,227.31,227.41,361554.0,228.15,228.45,227.31,227.41,361554.0
2025-06-18 09:30:00,230.8,232.0,229.62,231.62,149253.0,230.8,232.0,229.62,231.62,149253.0
2025-06-18 10:00:00,231.65,232.65,231.34,232.31,69667.0,231.65,232.65,231.34,232.31,69667.0
2025-06-18 10:30:00,232.32,233.08,231.66,231.79,84952.0,232.32,233.08,231.66,231.79,84952.0
2025-06-18 11:00:00,231.75,232.23,231.48,231.56,84338.0,231.75,232.23,231.48,231.56,84338.0
2025-06-18 11:30:00,231.67,232.22,231.63,231.71,55310.0,231.67,232.22,231.63,231.71,55310.0
2025-06-18 12:00:00,231.62,232.05,231.58,231.76,50448.0,231.62,232.05,231.58,231.76,50448.0
2025-06-18 12:30:00,231.76,231.9,231.44,231.61,78897.0,231.76,231.9,231.44,231.61,78897.0
2025-06-18 13:00:00,231.54,231.69,230.66,230.67,47336.0,231.54,231.69,230.66,230.67,47336.0
2025-06-18 13:30:00,230.64,231.17,230.17,230.99,40003.0,230.64,231.17,230.17,230.99,40003.0
2025-06-18 14:00:00,230.97,231.84,230.25,230.42,39430.0,230.97,231.84,230.25,230.42,39430.0
2025-06-18 14:30:00,230.44,231.5,229.01,229.27,45120.0,230.44,231.5,229.01,229.27,45120.0
2025-06-18 15:00:00,229.21,230.47,228.93,229.02,59993.0,229.21,230.47,228.93,229.02,59993.0
2025-06-18 15:30:00,228.95,229.88,228.84,229.71,252125.0,228.95,229.88,228.84,229.71,252125.0
2025-06-20 09:30:00,231.75,232.02,227.86,230.36,645604.0,231.75,232.02,227.86,230.36,645604.0
2025-06-20 10:00:00,230.37,230.54,228.59,229.38,104625.0,230.37,230.54,228.59,229.38,104625.0
2025-06-20 10:30:00,229.5,229.6,225.68,226.26,111974.0,229.5,229.6,225.68,226.26,111974.0
2025-06-20 11:00:00,226.32,227.64,225.57,227.44,112518.0,226.32,227.64,225.57,227.44,112518.0
2025-06-20 11:30:00,227.56,228.7,227.51,227.68,41408.0,227.56,228.7,227.51,227.68,41408.0
2025-06-20 12:00:00,227.68,228.41,227.6,227.7,35050.0,227.68,228.41,227.6,227.7,35050.0
2025-06-20 12:30:00,227.8,228.28,227.6,227.96,36725.0,227.8,228.28,227.6,227.96,36725.0
2025-06-20 13:00:00,227.9,228.31,226.71,226.72,31022.0,227.9,228.31,226.71,226.72,31022.0
2025-06-20 13:30:00,226.77,228.3,226.38,228.27,191061.0,226.77,228.3,226.38,228.27,191061.0
2025-06-20 14:00:00,228.27,229.04,228.02,228.78,207758.0,228.27,229.04,228.02,228.78,207758.0
2025-06-20 14:30:00,228.76,229.0,227.79,227.94,43073.0,228.76,229.0,227.79,227.94,43073.0
2025-06-20 15:00:00,227.92,228.38,227.77,228.12,47428.0,227.92,228.38,227.77,228.12,47428.0
2025-06-20 15:30:00,228.11,228.68,228.08,228.31,230043.0,228.11,228.68,228.08,228.31,230043.0